Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 2.92 | -0.12 | -3.95 | 2.91 | 2.93 | 2.91 | 3.09 | |
| 3M Co. | USD | 164.62 | +0.61 | +0.37 | 164.60 | 164.72 | 163.84 | 165.59 | |
| A K A BRANDS HOLDING ORD | USD | 10.75 | +0.27 | +2.58 | 10.60 | 11.15 | 10.06 | 11.50 | |
| A.O. Smith Aktie | USD | 61.34 | -0.39 | -0.62 | 61.28 | 61.34 | 60.82 | 61.76 | |
| A10 Networks Inc. | USD | 35.63 | +0.65 | +1.86 | 35.59 | 35.84 | 35.02 | 36.10 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 93.77 | -0.35 | -0.37 | 93.75 | 93.78 | 93.13 | 94.97 | |
| ABBVIE ORD | USD | 253.33 | -0.02 | -0.01 | 253.25 | 253.57 | 249.20 | 253.74 | |
| ABERCROMBIE AND FITCH CL A. | USD | 87.94 | -3.57 | -3.90 | 87.86 | 88.14 | 86.75 | 91.91 | |
| Abundia Global Impact Grou. | USD | 1.039 | +0.019 | +1.84 | 1.000 | 1.060 | 1.020 | 1.040 | |
| ACCENTURE CL A ORD | USD | 128.22 | -0.76 | -0.59 | 128.26 | 128.32 | 127.79 | 132.38 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.01 | +0.02 | +1.93 | 0.99 | 1.01 | 0.99 | 1.01 | |
| ADC Therapeutics Ord Shs | USD | 1.01 | -0.01 | -0.98 | 1.01 | 1.02 | 1.00 | 1.05 | |
| ADECOAGRO ORD | USD | 9.55 | +0.14 | +1.49 | 9.52 | 9.56 | 9.52 | 9.77 | |
| Adient Plc | USD | 19.0500 | -0.9600 | -4.80 | 19.0300 | 19.0700 | 19.0500 | 19.9450 | |
| ADT Ord Shs | USD | 6.49 | +0.10 | +1.49 | 6.48 | 6.49 | 6.39 | 6.49 | |
| Advance Auto Parts Aktie | USD | 62.01 | -0.18 | -0.28 | 61.85 | 62.15 | 60.79 | 62.51 | |
| ADVANSIX ORD | USD | 20.32 | +0.05 | +0.25 | 20.27 | 20.34 | 19.81 | 20.34 | |
| Aegon ADR | USD | 8.37 | -0.04 | -0.42 | 8.36 | 8.37 | 8.34 | 8.37 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.63 | -0.05 | -0.31 | 14.62 | 14.63 | 14.61 | 14.66 | |
| Aeva Technologies Ord Shs | USD | 21.84 | +0.95 | +4.55 | 21.82 | 22.12 | 20.66 | 22.99 | |
| AEVEX Ord Shs Class A | USD | 17.86 | +0.66 | +3.81 | 17.71 | 17.92 | 17.50 | 18.49 | |
| AFLAC ORD | USD | 119.99 | -0.16 | -0.13 | 119.97 | 120.04 | 119.46 | 120.21 | |
| AG Mortgage Investment Tru. | USD | 7.94 | -0.15 | -1.85 | 7.92 | 7.96 | 7.89 | 8.08 | |
| AGCO ORD | USD | 116.93 | -0.42 | -0.36 | 116.69 | 117.29 | 115.73 | 117.45 | |
| AgEagle Aerial Systems Inc. | USD | 0.85 | -0.02 | -2.25 | 0.84 | 0.85 | 0.85 | 0.88 | |
| AGILENT TECHNOLOGIES ORD | USD | 134.59 | -1.43 | -1.05 | 134.46 | 134.77 | 134.33 | 135.86 | |
| agilon health Ord Shs | USD | 117.35 | -1.90 | -1.59 | 117.62 | 119.27 | 116.14 | 125.71 | |
| Agnico Eagle Mines Limited | USD | 152.43 | -4.80 | -3.05 | 152.41 | 152.55 | 152.02 | 155.75 | |
| Agree Realty REIT Ord Shs | USD | 76.39 | -0.64 | -0.83 | 76.35 | 76.40 | 76.19 | 76.64 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 275.61 | -2.19 | -0.79 | 275.45 | 275.76 | 274.42 | 279.18 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 166.98 | -1.82 | -1.08 | 166.79 | 168.12 | 166.72 | 168.83 | |
| Alamos Gold Ord Shs Class . | USD | 30.45 | -0.87 | -2.78 | 30.45 | 30.47 | 30.30 | 31.17 | |
| ALASKA AIR GROUP ORD | USD | 52.35 | -1.51 | -2.80 | 52.33 | 52.38 | 51.78 | 53.20 | |
| Albany International Ord S. | USD | 74.48 | -1.81 | -2.37 | 73.88 | 75.09 | 73.96 | 76.26 | |
| ALBEMARLE ORD | USD | 129.78 | -3.93 | -2.94 | 129.68 | 129.93 | 129.57 | 134.40 | |
| Albertsons Companies Inc | USD | 13.63 | +0.04 | +0.26 | 13.62 | 13.63 | 13.59 | 13.74 | |
| Alcoa Ord Shs | USD | 53.64 | -0.46 | -0.85 | 53.63 | 53.74 | 53.44 | 55.23 | |
| ALCON AG | USD | 67.78 | -0.02 | -0.03 | 67.75 | 67.79 | 67.72 | 68.34 | |
| Alexandria Real Estate Equ. | USD | 54.71 | -0.51 | -0.92 | 54.72 | 54.76 | 54.25 | 55.33 | |
| Algonquin Power Utilities . | USD | 6.01 | -0.01 | -0.17 | 6.01 | 6.02 | 6.00 | 6.04 | |
| Alibaba Group Holding Ltd. | USD | 95.53 | +0.72 | +0.76 | 95.50 | 95.57 | 95.29 | 97.47 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 194.86 | -2.55 | -1.29 | 195.04 | 196.16 | 194.86 | 199.95 | |
| Allegion Ord Shs | USD | 141.01 | +1.30 | +0.93 | 141.08 | 141.22 | 139.06 | 141.17 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 22.78 | -0.29 | -1.26 | 22.80 | 22.88 | 22.57 | 22.78 | |
| Allison Transmission Holdi. | USD | 118.43 | -1.42 | -1.18 | 118.18 | 118.67 | 118.04 | 119.91 | |
| Allstate Corp. | USD | 241.48 | +1.87 | +0.78 | 241.20 | 241.61 | 236.82 | 241.74 | |
| ALLY FINANCIAL ORD | USD | 46.79 | -0.38 | -0.81 | 46.79 | 46.83 | 46.62 | 47.07 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 161.94 | -3.32 | -2.01 | 161.70 | 163.51 | 161.47 | 167.80 | |
| ALPHA PRO TECH ORD | USD | 5.43 | +0.18 | +3.33 | 5.38 | 5.53 | 5.30 | 5.47 | |
| Alpine Income Property Tru. | USD | 20.82 | +0.03 | +0.12 | 20.66 | 21.00 | 20.62 | 20.99 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 27.14 | +0.10 | +0.37 | 26.92 | 27.53 | 25.80 | 28.14 | |
| Altria Group Inc. | USD | 73.54 | -0.25 | -0.34 | 73.52 | 73.54 | 73.17 | 73.97 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 3.31 | -0.03 | -0.90 | 3.31 | 3.32 | 3.27 | 3.36 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.22 | -0.01 | -0.31 | 3.22 | 3.23 | 3.21 | 3.24 | |
| Ambow Education American D. | USD | 2.33 | - | +0.14 | 2.22 | 2.49 | 2.32 | 2.40 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 2.07 | -0.10 | -4.40 | 2.06 | 2.07 | 2.04 | 2.29 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 42.41 | -0.62 | -1.44 | 42.41 | 42.45 | 42.19 | 42.75 | |
| Amentum Holdings Ord Shs | USD | 20.29 | +0.04 | +0.20 | 20.27 | 20.32 | 20.19 | 20.57 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 115.89 | -2.44 | -2.06 | 115.83 | 115.93 | 114.99 | 117.39 | |
| Ameresco | USD | 26.16 | -0.66 | -2.46 | 26.00 | 26.27 | 26.07 | 27.33 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 26.40 | -0.01 | -0.04 | 26.38 | 26.43 | 26.33 | 26.62 | |
| American Assets Trust REIT. | USD | 24.94 | -0.24 | -0.95 | 24.91 | 24.96 | 24.82 | 25.02 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 17.00 | -0.88 | -4.92 | 16.98 | 17.02 | 16.85 | 17.53 | |
| AMERICAN ELECTRIC POWER OR. | USD | 138.15 | -0.54 | -0.39 | 138.10 | 138.16 | 137.85 | 139.33 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 342.00 | +1.64 | +0.48 | 341.97 | 342.12 | 339.29 | 342.68 | |
| AMERICAN FINANCIAL GROUP O. | USD | 138.27 | -0.91 | -0.66 | 138.06 | 139.17 | 138.27 | 138.77 | |
| American Homes 4 Rent REIT. | USD | 33.81 | -0.28 | -0.82 | 33.82 | 33.83 | 33.71 | 34.07 | |
| American International Gro. | USD | 75.40 | -0.17 | -0.23 | 75.37 | 75.41 | 74.85 | 75.78 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 82.22 | -0.35 | -0.42 | 82.23 | 82.54 | 82.01 | 82.60 | |
| AMERICAN TOWER CORP. | USD | 172.27 | -3.32 | -1.89 | 171.87 | 172.03 | 172.15 | 175.82 | |
| AMERICAN WATER WORKS ORD | USD | 131.62 | -1.06 | -0.80 | 131.51 | 131.74 | 130.87 | 132.43 | |
| American Well Corp. | USD | 9.12 | -0.07 | -0.76 | 8.96 | 9.20 | 8.99 | 9.12 | |
| AMERICAS GOLD AND SILVER O. | USD | 4.59 | -0.23 | -4.68 | 4.58 | 4.59 | 4.56 | 4.74 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 456.21 | +3.40 | +0.75 | 455.27 | 455.87 | 453.80 | 458.71 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 160.86 | -2.87 | -1.75 | 160.67 | 161.05 | 160.12 | 165.49 | |
| Amprius Technologies Ord S. | USD | 13.16 | +0.25 | +1.93 | 13.15 | 13.16 | 12.99 | 13.84 | |
| AMTD Digital 5 American De. | USD | 1.58 | -0.01 | -0.63 | 1.57 | 1.58 | 1.58 | 1.63 | |
| ANGLOGOLD ORD | USD | 78.92 | -2.70 | -3.31 | 78.82 | 79.02 | 78.51 | 80.75 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 84.65 | -0.44 | -0.52 | 84.64 | 84.66 | 84.65 | 85.10 | |
| Annaly Capital Management . | USD | 22.67 | -0.29 | -1.24 | 22.66 | 22.67 | 22.66 | 22.99 | |
| Annovis Bio Ord Shs | USD | 1.73 | +0.01 | +0.58 | 1.73 | 1.74 | 1.72 | 1.78 | |
| Antero Midstream Ord Shs | USD | 22.98 | -0.21 | -0.91 | 22.97 | 22.99 | 22.91 | 23.19 | |
| Antero Resources Aktie | USD | 35.03 | -0.14 | -0.40 | 35.02 | 35.04 | 34.70 | 35.28 | |
| Aon Ord Shs Class A | USD | 329.43 | +0.74 | +0.22 | 328.98 | 329.65 | 325.89 | 329.53 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.99 | +0.02 | +0.51 | 2.98 | 2.99 | 2.95 | 3.00 | |
| APOLLO COMMERCIAL REAL EST. | USD | 10.64 | -0.15 | -1.35 | 10.63 | 10.64 | 10.62 | 10.77 | |
| Apollo Global Management O. | USD | 115.47 | -2.83 | -2.39 | 115.45 | 115.68 | 115.40 | 120.54 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 16.95 | -0.09 | -0.53 | 16.95 | 16.96 | 16.86 | 17.06 | |
| Applied Industrial Technol. | USD | 338.4 | +1.3 | +0.40 | 335.9 | 338.4 | 334.2 | 339.2 | |
| Aptiv Ord Shs | USD | 58.60 | -1.72 | -2.85 | 58.55 | 58.70 | 58.60 | 60.53 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.33 | -0.08 | -1.39 | 5.32 | 5.33 | 5.30 | 5.48 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 58.59 | -1.29 | -2.15 | 58.61 | 58.62 | 58.53 | 60.07 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 4.74 | -0.13 | -2.67 | 4.74 | 4.75 | 4.70 | 5.03 | |
| Archer Daniels Midland Akt. | USD | 76.91 | +0.12 | +0.15 | 76.88 | 76.95 | 76.91 | 77.80 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 30.72 | -0.28 | -0.90 | 30.68 | 30.81 | 30.51 | 31.25 | |
| Ares Commercial Real Estat. | USD | 4.46 | -0.06 | -1.22 | 4.45 | 4.46 | 4.41 | 4.50 | |
| ARGAN ORD | USD | 751.45 | -14.01 | -1.83 | 751.73 | 753.51 | 747.90 | 772.67 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 14.68 | -0.49 | -3.23 | 14.66 | 14.68 | 14.58 | 15.00 | |
| ARISTA NETWORKS INC. | USD | 155.86 | -1.74 | -1.10 | 156.11 | 156.29 | 155.22 | 160.18 | |
| Arlo Technologies Ord Shs | USD | 12.44 | -0.09 | -0.72 | 12.44 | 12.45 | 12.33 | 12.68 | |
| ARMOUR Residential REIT Or. | USD | 17.18 | -0.08 | -0.46 | 17.17 | 17.18 | 17.07 | 17.23 | |
| ARROW ELECTRONICS ORD SHS | USD | 212.06 | -3.09 | -1.43 | 212.05 | 212.87 | 211.94 | 216.85 | |
| ARTHUR J GALLAGHER ORD | USD | 225.74 | -0.27 | -0.12 | 225.44 | 225.85 | 224.90 | 227.00 | |
| Artisan Partners Asset Man. | USD | 34.74 | -0.83 | -2.33 | 34.74 | 34.83 | 34.72 | 35.48 | |
| Asana Inc | USD | 7.26 | +0.29 | +4.09 | 7.25 | 7.26 | 7.00 | 7.32 | |
| ASE Industrial Holdings Co. | USD | 38.70 | -1.52 | -3.77 | 38.68 | 38.70 | 38.51 | 40.43 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.15 | +0.04 | +1.20 | 2.98 | 3.26 | 3.08 | 3.15 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 5.49 | -0.14 | -2.49 | 5.48 | 5.49 | 5.46 | 5.86 | |
| ASSURANT ORD | USD | 265.77 | +1.34 | +0.51 | 265.12 | 265.76 | 263.24 | 265.77 | |
| ASTRAZENECA | USD | 189.45 | +1.04 | +0.55 | 189.45 | 189.46 | 188.46 | 189.48 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 21.73 | -0.99 | -4.34 | 21.73 | 21.74 | 21.58 | 22.43 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 75.33 | -2.50 | -3.21 | 75.17 | 75.70 | 75.00 | 77.65 | |
| Atlas Crest Investment Ord. | USD | 10.98 | -0.17 | -1.52 | 10.97 | 10.98 | 10.74 | 11.10 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 175.11 | -0.06 | -0.03 | 175.10 | 175.21 | 174.41 | 175.42 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 18.90 | +0.34 | +1.83 | 18.85 | 18.91 | 18.55 | 19.04 | |
| AUTOZONE ORD | USD | 3 203.82 | +75.12 | +2.40 | 3 200.45 | 3 208.64 | 3 154.33 | 3 209.71 | |
| AVALONBAY COMMUNITIES REIT | USD | 189.64 | -0.49 | -0.26 | 189.61 | 189.82 | 189.22 | 190.15 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 9.97 | -0.31 | -3.02 | 9.97 | 9.98 | 9.94 | 10.30 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 164.46 | -1.30 | -0.78 | 164.39 | 164.61 | 163.20 | 164.73 | |
| Avient Ord Shs | USD | 36.80 | -1.12 | -2.94 | 36.77 | 36.94 | 36.73 | 37.17 | |
| AVINO SILVER AND GOLD MINE. | USD | 6.09 | -0.07 | -1.06 | 6.09 | 6.10 | 6.01 | 6.18 | |
| Avista Ord Shs | USD | 41.50 | -0.27 | -0.65 | 41.48 | 41.52 | 41.37 | 41.57 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 6.12 | -0.26 | -4.08 | 5.73 | 6.35 | 5.71 | 6.30 | |
| Axalta Coating Systems Ord. | USD | 33.66 | -0.84 | -2.43 | 33.62 | 33.67 | 33.56 | 34.27 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 95.48 | -0.75 | -0.78 | 95.44 | 95.68 | 94.80 | 96.11 | |
| Azul SA | USD | 9.17 | +0.07 | +0.77 | 9.09 | 9.32 | 9.27 | 9.27 | |
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 4.09 | -0.06 | -1.33 | 4.08 | 4.09 | 4.05 | 4.12 | |
| B2GOLD ORD | USD | 3.78 | -0.16 | -4.06 | 3.78 | 3.79 | 3.75 | 3.92 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 138.1 | -2.8 | -1.97 | 138.1 | 139.7 | 135.0 | 142.0 | |
| Baker Hughes Co. | USD | 56.90 | +0.34 | +0.60 | 56.89 | 56.91 | 56.16 | 57.49 | |
| Bakkt Holdings Inc | USD | 8.01 | -0.43 | -5.09 | 8.00 | 8.04 | 7.99 | 8.58 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 20.56 | -0.26 | -1.23 | 20.55 | 20.56 | 20.44 | 20.88 | |
| Banco BBVA Argentina ADR | USD | 19.48 | +0.25 | +1.30 | 19.48 | 19.83 | 19.44 | 20.21 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 24.46 | +0.09 | +0.37 | 24.46 | 24.47 | 24.40 | 24.51 | |
| Banco Bradesco | USD | 3.47 | +0.01 | +0.29 | 3.46 | 3.47 | 3.42 | 3.47 | |
| Banco Macro ADR Representi. | USD | 92.87 | +1.43 | +1.56 | 91.55 | 92.98 | 91.67 | 95.00 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.22 | +0.02 | +0.38 | 5.21 | 5.22 | 5.16 | 5.22 | |
| BANCO SANTANDER CENTRAL HI. | USD | 13.49 | +0.10 | +0.75 | 13.49 | 13.50 | 13.46 | 13.55 | |
| Bank Amer DS Repstg 1 1000. | USD | 17.00 | - | - | 16.76 | 17.20 | 17.00 | 17.00 | |
| Bank of America | USD | 58.16 | +0.28 | +0.48 | 58.16 | 58.17 | 57.61 | 58.22 | |
| Bank of Hawaii Ord Shs | USD | 81.38 | -0.61 | -0.74 | 81.36 | 81.48 | 80.74 | 81.67 | |
| BANK OF MONTREAL ORD | USD | 174.76 | -0.34 | -0.19 | 174.62 | 174.77 | 174.51 | 175.93 | |
| Bank of Nova Scotia | USD | 86.11 | -0.05 | -0.06 | 86.08 | 86.11 | 85.95 | 86.63 | |
| Bank of NT Butterfield & S. | USD | 59.71 | -0.63 | -1.04 | 59.71 | 59.88 | 59.71 | 60.09 | |
| BARCLAYS ADR REP 4 ORD | USD | 26.71 | -0.01 | -0.04 | 26.71 | 26.72 | 26.67 | 26.96 | |
| BARK Ord Shs | USD | 9.13 | +0.62 | +7.27 | 8.90 | 9.31 | 8.56 | 9.30 | |
| BARRICK GOLD ORD | USD | 40.43 | -1.50 | -3.57 | 40.23 | 40.55 | 40.35 | 41.79 | |
| BARRICK GOLD ORD | USD | 9.97 | +0.06 | +0.56 | 9.96 | 10.03 | 9.64 | 10.19 | |
| BARRICK MINING ORD | USD | 36.13 | -1.17 | -3.12 | 36.12 | 36.13 | 35.97 | 36.85 | |
| Bath And Body Works Ord Sh. | USD | 22.55 | -0.31 | -1.38 | 22.53 | 22.56 | 22.29 | 22.90 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 4.74 | -0.02 | -0.44 | 4.73 | 4.74 | 4.65 | 4.80 | |
| Bausch Lomb Ord Shs | USD | 16.24 | -0.08 | -0.49 | 16.22 | 16.35 | 16.24 | 16.47 | |
| BAXTER INTL ORD | USD | 21.89 | -0.15 | -0.68 | 21.89 | 21.90 | 21.85 | 22.08 | |
| BAYTEX ENERGY ORD | USD | 4.05 | +0.06 | +1.38 | 4.04 | 4.05 | 4.02 | 4.08 | |
| BCE Ord Shs | USD | 22.72 | -0.20 | -0.87 | 22.73 | 22.74 | 22.56 | 22.94 | |
| Beazer Homes USA Inc. | USD | 29.01 | -0.20 | -0.67 | 28.68 | 29.19 | 28.58 | 29.26 | |
| BECTON DICKINSN | USD | 155.11 | -0.81 | -0.52 | 155.08 | 155.21 | 153.95 | 155.24 | |
| Berkshire Hathaway Inc. B | USD | 499.26 | +0.60 | +0.12 | 499.27 | 499.37 | 495.90 | 500.02 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 749 205.03 | +4 065.00 | +0.55 | - | - | 744 700.00 | 749 205.03 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 76.75 | -0.97 | -1.24 | 76.72 | 76.81 | 75.78 | 77.68 | |
| Beta Technologies Ord Shs . | USD | 16.2700 | -0.4300 | -2.57 | 16.1900 | 16.3000 | 16.1800 | 17.1852 | |
| BHP Billiton Limited | USD | 80.54 | -0.48 | -0.59 | 80.53 | 80.55 | 80.37 | 81.66 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.50 | +0.02 | +0.43 | 3.49 | 3.50 | 3.46 | 3.65 | |
| Bill com Holdings Ord Shs | USD | 36.22 | +0.70 | +1.97 | 36.17 | 36.28 | 35.59 | 36.58 | |
| Bio Rad Laboratories Inc. | USD | 298.53 | -2.26 | -0.75 | 298.13 | 298.99 | 297.29 | 301.27 | |
| BIOHAVEN ORD | USD | 14.64 | -1.19 | -7.52 | 14.57 | 14.64 | 14.05 | 14.90 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 44.63 | +0.21 | +0.47 | 44.58 | 44.68 | 44.40 | 45.29 | |
| BitGo Holdings Ord Shs Cla. | USD | 4.98 | -0.14 | -2.73 | 4.96 | 5.00 | 4.94 | 5.26 | |
| BitMine Immersion Technolo. | USD | 13.1350 | -0.4250 | -3.13 | 13.1300 | 13.1400 | 13.0207 | 13.8600 | |
| Black Hills Corp. | USD | 75.05 | -0.99 | -1.30 | 74.92 | 75.06 | 74.74 | 75.59 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 14.09 | -0.01 | -0.07 | 14.08 | 14.13 | 14.01 | 14.10 | |
| BLACKBERRY ORD | USD | 11.50 | +0.10 | +0.88 | 11.49 | 11.50 | 11.31 | 11.93 | |
| BlackRock Ord Shs | USD | 951.82 | -12.89 | -1.34 | 951.18 | 952.75 | 950.78 | 972.43 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 26.62 | +1.86 | +7.51 | 26.46 | 26.67 | 26.11 | 27.37 | |
| Blackstone Group Ord Shs C. | USD | 114.00 | -1.40 | -1.21 | 114.00 | 114.14 | 113.61 | 117.38 | |
| Blackstone Mortgage Trust . | USD | 17.21 | -0.22 | -1.26 | 17.20 | 17.22 | 17.21 | 17.37 | |
| Blend Labs Ord Shs Class A | USD | 1.71 | -0.03 | -1.45 | 1.70 | 1.71 | 1.69 | 1.78 | |
| Block Inc | USD | 77.87 | +0.05 | +0.06 | 77.82 | 77.88 | 77.23 | 79.01 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 265.28 | +13.26 | +5.26 | 264.40 | 265.22 | 262.92 | 280.90 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 10.95 | +0.13 | +1.22 | 10.95 | 10.96 | 10.87 | 11.01 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 8.36 | -0.21 | -2.45 | 8.36 | 8.37 | 8.31 | 8.77 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 216.19 | -1.07 | -0.49 | 216.12 | 216.37 | 215.84 | 219.50 | |
| Boise Cascade Ord Shs | USD | 78.70 | -2.32 | -2.86 | 78.40 | 78.95 | 78.06 | 80.26 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.34 | -0.06 | -4.29 | 1.34 | 1.39 | 1.34 | 1.39 | |
| Boot Barn Holdings Ord Shs | USD | 167.51 | -10.07 | -5.67 | 167.50 | 169.63 | 167.09 | 174.39 | |
| Booz Allen Hamilton Holdin. | USD | 64.23 | +2.01 | +3.23 | 64.19 | 64.34 | 62.83 | 64.52 | |
| BORGWARNER INC (BWA) | USD | 65.89 | -2.22 | -3.26 | 65.75 | 66.05 | 65.76 | 67.99 | |
| Borr Drilling Ltd. | USD | 4.26 | -0.11 | -2.41 | 4.25 | 4.26 | 4.24 | 4.37 | |
| Boston Beer Company Inc. | USD | 185.26 | -6.62 | -3.45 | 185.43 | 186.39 | 185.15 | 192.48 | |
| Boston Omaha Ord Shs Class. | USD | 13.62 | +0.05 | +0.37 | 13.61 | 13.73 | 13.41 | 13.71 | |
| BOSTON PPTY STK | USD | 66.96 | -0.45 | -0.66 | 66.88 | 66.99 | 66.34 | 67.18 | |
| BOSTON SCIENTIFIC DL-01 | USD | 44.05 | -0.18 | -0.41 | 44.06 | 44.07 | 43.99 | 44.92 | |
| BOX CL A ORD | USD | 27.03 | +0.57 | +2.15 | 27.01 | 27.04 | 26.50 | 27.06 | |
| BOYD GAMING ORD | USD | 90.44 | +0.74 | +0.82 | 90.34 | 90.52 | 89.70 | 91.00 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 37.54 | +0.41 | +1.10 | 37.53 | 37.54 | 37.39 | 37.71 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 1.94 | -0.03 | -1.28 | 1.93 | 1.94 | 1.93 | 1.96 | |
| Brandywine Realty Trust RE. | USD | 3.23 | -0.06 | -1.68 | 3.22 | 3.23 | 3.21 | 3.26 | |
| Brasilagro - Cia Bras de P. | USD | 3.56 | -0.02 | -0.42 | 3.54 | 3.57 | 3.56 | 3.58 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 2.53 | +0.05 | +1.81 | 2.51 | 2.53 | 2.47 | 2.61 | |
| BRC Ord Shs Class A | USD | 1.185 | -0.115 | -8.85 | 1.180 | 1.190 | 1.140 | 1.280 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.49 | -0.06 | -0.99 | 5.48 | 5.49 | 5.46 | 5.56 | |
| Brinker International Inc. | USD | 166.02 | -5.44 | -3.17 | 165.56 | 167.72 | 163.02 | 172.54 | |
| Bristol-Myers Squibb Co. | USD | 57.94 | +0.42 | +0.73 | 57.93 | 57.95 | 57.17 | 57.98 | |
| BRITISH AMERICAN TOBACCO A. | USD | 62.29 | -0.47 | -0.75 | 62.22 | 62.23 | 62.14 | 62.51 | |
| Brixmor Property Group REI. | USD | 32.17 | -0.29 | -0.88 | 32.16 | 32.18 | 32.11 | 32.32 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 138.64 | +0.71 | +0.51 | 138.52 | 138.81 | 138.01 | 140.76 | |
| Brookfield Asset Managemen. | USD | 43.89 | -0.74 | -1.65 | 43.87 | 43.88 | 43.85 | 45.44 | |
| Brookfield Infrastructure . | USD | 38.05 | -1.09 | -2.78 | 37.97 | 38.06 | 37.93 | 39.27 | |
| Brookfield Infrastructure . | USD | 35.93 | -0.67 | -1.83 | 35.80 | 36.13 | 35.90 | 36.68 | |
| Brookfield Ord Shs Class A | USD | 42.07 | -0.81 | -1.88 | 42.05 | 42.08 | 42.01 | 43.40 | |
| Brookfield Renewable Corp | USD | 37.06 | -0.66 | -1.74 | 37.02 | 37.10 | 37.02 | 38.13 | |
| Brookfield Renewable Partn. | USD | 34.73 | -0.54 | -1.53 | 34.69 | 34.77 | 34.71 | 35.50 | |
| Brooklyn ImmunoTherapeutic. | USD | 8.70 | -0.06 | -0.63 | 8.71 | 8.72 | 8.69 | 8.85 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 64.27 | +0.05 | +0.08 | 64.23 | 64.31 | 63.58 | 64.32 | |
| BROWN FORMAN CL B ORD | USD | 27.87 | -0.09 | -0.32 | 27.87 | 27.90 | 27.75 | 28.07 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 29.03 | -1.39 | -4.57 | 29.00 | 29.16 | 28.95 | 29.96 | |
| Build A Bear Workshop Ord . | USD | 30.50 | -0.84 | -2.68 | 30.30 | 30.68 | 30.29 | 31.55 | |
| Builders FirstSource Ord S. | USD | 87.08 | -2.06 | -2.31 | 86.89 | 87.25 | 86.14 | 89.16 | |
| Bullish Ord Shs | USD | 23.05 | -0.24 | -1.03 | 22.92 | 23.10 | 22.71 | 23.98 | |
| Bunge Global Ord Shs | USD | 109.44 | -1.10 | -1.00 | 109.44 | 109.71 | 109.38 | 111.19 | |
| Butterfly Network Ord Shs . | USD | 9.12 | +0.23 | +2.53 | 9.11 | 9.12 | 8.97 | 9.69 | |
| BWX Technologies Ord Shs | USD | 193.26 | -4.66 | -2.35 | 192.51 | 193.59 | 192.41 | 198.97 | |
| C3 ai Ord Shs Class A | USD | 8.79 | -0.12 | -1.29 | 8.78 | 8.79 | 8.76 | 9.20 | |
| Cadre Holdings Ord Shs | USD | 27.82 | -0.20 | -0.71 | 27.58 | 27.96 | 27.72 | 28.41 | |
| CAE Ord Shs | USD | 25.14 | -0.37 | -1.43 | 25.11 | 25.18 | 25.12 | 25.56 | |
| Caledonia Mining Ord Shs | USD | 19.40 | -0.41 | -2.07 | 19.32 | 19.59 | 19.39 | 19.68 | |
| California Water Service G. | USD | 48.79 | -0.30 | -0.60 | 48.77 | 48.82 | 48.53 | 49.19 | |
| CALIX NETWORKS ORD | USD | 35.64 | +0.07 | +0.20 | 35.62 | 35.77 | 35.28 | 36.50 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 115.91 | -0.41 | -0.35 | 115.83 | 115.96 | 115.64 | 116.34 | |
| CAMECO CORP. | USD | 101.64 | -2.85 | -2.73 | 101.65 | 101.83 | 101.42 | 104.90 | |
| CAMECO CORP. | USD | 92.00 | +3.00 | +3.37 | 88.95 | 89.33 | 92.00 | 92.40 | |
| CAMECO CORP. | USD | 2.41 | -0.03 | -1.03 | 2.40 | 2.41 | 2.40 | 2.41 | |
| Campbell Soup Ord Shs | USD | 22.62 | -0.11 | -0.48 | 22.61 | 22.62 | 22.48 | 22.84 | |
| Camping World Holdings Ord. | USD | 7.66 | +0.06 | +0.79 | 7.67 | 7.68 | 7.40 | 7.78 | |
| Canadian Imperial Bank of . | USD | 112.62 | -0.39 | -0.34 | 112.62 | 112.67 | 112.48 | 113.71 | |
| Canadian National Railway . | USD | 120.74 | +0.18 | +0.15 | 120.64 | 120.79 | 120.04 | 121.06 | |
| Canadian Pacific Kansas Ci. | USD | 87.69 | -0.05 | -0.05 | 87.59 | 87.70 | 87.22 | 88.12 | |
| Cango American Depositary . | USD | 0.19 | -0.01 | -4.71 | 0.19 | 0.20 | 0.19 | 0.20 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 203.50 | -0.50 | -0.25 | 203.49 | 203.63 | 202.77 | 204.51 | |
| Capri Holdings Ord Shs | USD | 18.59 | -0.79 | -4.08 | 18.61 | 18.64 | 18.55 | 19.30 | |
| CARDINAL HEALTH ORD | USD | 239.33 | +1.41 | +0.59 | 239.19 | 239.46 | 237.45 | 240.42 | |
| CareTrust Reit Ord Shs | USD | 40.09 | -0.75 | -1.82 | 40.08 | 40.10 | 40.07 | 40.48 | |
| Carlisle Companies Ord Shs | USD | 380.89 | -7.49 | -1.93 | 379.73 | 381.57 | 377.41 | 384.83 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 53.82 | +1.06 | +2.01 | 53.77 | 53.93 | 52.77 | 54.50 | |
| Carnival Corp. | USD | 29.44 | +0.37 | +1.27 | 29.43 | 29.44 | 29.03 | 29.56 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 38.7400 | -0.3400 | -0.87 | 38.6600 | 38.8300 | 38.6800 | 39.5300 | |
| Carrier Global Ord Shs | USD | 73.23 | -0.36 | -0.49 | 73.33 | 73.41 | 73.05 | 74.11 | |
| Carters Ord Shs | USD | 41.49 | -1.86 | -4.29 | 41.42 | 41.60 | 41.28 | 42.65 | |
| Carvana Co. | USD | 64.80 | +2.45 | +3.93 | 64.76 | 64.89 | 63.23 | 66.01 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 998.00 | +0.53 | +0.05 | 997.59 | 998.57 | 992.11 | 1 011.86 | |
| Cava Group Ord Shs | USD | 82.30 | -1.11 | -1.32 | 82.14 | 82.45 | 82.00 | 84.74 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 236.01 | -6.20 | -2.56 | 236.06 | 236.37 | 235.76 | 245.96 | |
| CBRE Group Inc | USD | 136.47 | -0.93 | -0.68 | 136.34 | 136.59 | 135.82 | 137.67 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 39.66 | +0.17 | +0.42 | 39.65 | 39.66 | 39.50 | 39.93 | |
| Celanese Ord Shs | USD | 47.15 | -2.28 | -4.60 | 47.12 | 47.24 | 47.06 | 49.37 | |
| Celestica Ord Shs | USD | 323.91 | -13.62 | -4.04 | 323.53 | 324.33 | 322.60 | 344.36 | |
| CEMEX ADR | USD | 12.05 | -0.23 | -1.87 | 12.05 | 12.06 | 11.97 | 12.20 | |
| Cenovus Energy Aktie | USD | 24.90 | +0.09 | +0.36 | 24.90 | 24.91 | 24.79 | 25.12 | |
| Centene Ord Shs | USD | 64.19 | -1.55 | -2.35 | 64.18 | 64.26 | 63.88 | 65.47 | |
| CenterPoint Energy Ord Shs | USD | 45.08 | +0.04 | +0.08 | 45.07 | 45.09 | 44.84 | 45.22 | |
| Centerra Gold Ord Shs | USD | 15.82 | -0.38 | -2.32 | 15.81 | 15.83 | 15.68 | 16.01 | |
| Central Puerto SA | USD | 14.93 | +0.15 | +1.01 | 14.75 | 14.94 | 14.89 | 15.23 | |
| CENTRUS ENERGY CL A ORD | USD | 158.64 | -6.88 | -4.16 | 158.03 | 159.15 | 158.05 | 167.00 | |
| Century Communities Inc. | USD | 70.34 | -1.51 | -2.09 | 70.12 | 70.62 | 69.22 | 70.83 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 106.30 | +0.60 | +0.57 | 106.13 | 106.21 | 104.46 | 106.75 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 5.59 | +0.02 | +0.36 | 5.57 | 5.61 | 5.58 | 5.96 | |
| Charles Schwab DS Each Rep. | USD | 17.40 | +0.08 | +0.46 | 17.37 | 17.67 | 17.34 | 17.43 | |
| CHARLES SCHWAB ORD | USD | 90.88 | +0.21 | +0.23 | 90.88 | 90.94 | 90.43 | 91.59 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 208.89 | +0.39 | +0.19 | 208.88 | 208.90 | 208.63 | 208.94 | |
| Chatham Lodging Trust REIT. | USD | 13.54 | -0.04 | -0.29 | 13.53 | 13.55 | 13.44 | 13.71 | |
| CHEGG INC. | USD | 1.10 | -0.03 | -2.65 | 1.09 | 1.10 | 1.08 | 1.12 | |
| Chemed Corp. | USD | 460.58 | -2.71 | -0.58 | 459.07 | 461.49 | 458.36 | 465.00 | |
| CHEMOURS ORD | USD | 19.60 | -1.14 | -5.50 | 19.54 | 19.60 | 19.53 | 20.70 | |
| CHENIERE ENERGY ORD | USD | 243.23 | +1.59 | +0.66 | 242.69 | 243.17 | 241.81 | 244.77 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 61.46 | +0.93 | +1.54 | 60.32 | 61.68 | 60.55 | 61.52 | |
| Cherry Hill Mortgage Inves. | USD | 2.44 | -0.04 | -1.61 | 2.42 | 2.47 | 2.37 | 2.50 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 169.77 | -1.30 | -0.76 | 169.73 | 169.79 | 169.22 | 171.60 | |
| Chewy Inc. | USD | 19.27 | +0.72 | +3.85 | 19.26 | 19.27 | 18.92 | 19.46 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 2.82 | +0.40 | +16.32 | 2.80 | 2.87 | 2.49 | 2.86 | |
| China Yuchai International. | USD | 45.79 | +0.97 | +2.16 | 45.49 | 46.10 | 45.00 | 46.94 | |
| Chipotle Mexican Grill Inc. | USD | 32.60 | -0.75 | -2.23 | 32.59 | 32.60 | 32.51 | 33.49 | |
| ChowChow Cloud Internation. | USD | 0.3916 | -0.0063 | -1.58 | 0.3862 | 0.3970 | 0.3859 | 0.4000 | |
| Chubb Ord Shs | USD | 341.60 | +0.16 | +0.05 | 341.54 | 341.99 | 339.19 | 342.31 | |
| Church And Dwight Ord Shs | USD | 97.81 | -1.77 | -1.78 | 97.62 | 97.81 | 96.41 | 98.35 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 0.91 | -0.03 | -3.41 | 0.91 | 0.91 | 0.91 | 0.93 | |
| CIENA CORP. | USD | 444.38 | -35.12 | -7.32 | 444.37 | 446.14 | 435.12 | 477.55 | |
| Cigna Corp. | USD | 281.20 | -1.60 | -0.56 | 281.08 | 281.59 | 281.06 | 284.40 | |
| Cinemark Holdings Ord Shs | USD | 32.27 | -1.17 | -3.50 | 32.23 | 32.30 | 32.23 | 33.08 | |
| CION Investment Ord Shs | USD | 6.165 | +0.045 | +0.74 | 6.150 | 6.180 | 6.091 | 6.215 | |
| Circle Internet Group Ord . | USD | 73.17 | -0.41 | -0.55 | 73.22 | 73.35 | 72.40 | 75.87 | |
| Citigroup Inc. | USD | 142.13 | +0.37 | +0.26 | 142.22 | 142.27 | 141.66 | 143.28 | |
| Citizens Financial Group O. | USD | 70.42 | +0.02 | +0.03 | 70.43 | 70.45 | 70.01 | 70.70 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 299.97 | -1.68 | -0.56 | 300.10 | 300.72 | 298.05 | 302.63 | |
| Clear Secure Inc. | USD | 56.55 | +1.38 | +2.50 | 56.42 | 56.65 | 54.77 | 57.24 | |
| CLEARSIGN COMBUSTION ORD | USD | 3.55 | -0.08 | -2.07 | 3.43 | 3.58 | 3.50 | 3.65 | |
| Clearwater Analytics Holdi. | USD | 24.56 | +0.01 | +0.04 | 24.53 | 24.56 | |||
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 35.91 | -0.95 | -2.58 | 35.89 | 35.91 | 35.91 | 37.14 | |
| Cleveland Cliffs Ord Shs | USD | 9.58 | -0.38 | -3.77 | 9.57 | 9.58 | 9.56 | 9.99 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 2.790 | -0.020 | -0.71 | 2.770 | 2.810 | 2.790 | 2.880 | |
| CLOROX ORD | USD | 96.45 | -1.09 | -1.12 | 96.38 | 96.51 | 96.01 | 97.89 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 241.45 | +4.21 | +1.77 | 240.79 | 242.10 | 235.23 | 244.87 | |
| CMB.TECH ORD SHS | USD | 14.38 | +0.28 | +1.99 | 14.37 | 14.39 | 14.38 | 14.61 | |
| CMS ENERGY ORD | USD | 78.37 | -0.44 | -0.56 | 78.31 | 78.39 | 78.15 | 78.67 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 4.10 | +0.12 | +3.02 | 3.93 | 4.21 | 4.10 | 4.39 | |
| Cnx Resources Ord Shs | USD | 33.49 | -0.24 | -0.71 | 33.48 | 33.50 | 33.31 | 33.73 | |
| Coca-Cola Co. | USD | 83.57 | +0.94 | +1.14 | 83.54 | 83.56 | 82.56 | 83.62 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 108.92 | +1.83 | +1.71 | 108.35 | 108.80 | 106.50 | 108.93 | |
| COEUR D ALENE ORD | USD | 16.02 | - | +0.01 | 16.02 | 16.03 | 15.83 | 16.29 | |
| Cohen & Steers Quality Inc. | USD | 12.50 | +0.05 | +0.40 | 12.49 | 12.51 | 12.50 | 12.57 | |
| Cohen and Steers Infrastru. | USD | 27.73 | -0.01 | -0.02 | 27.68 | 28.07 | 27.65 | 27.89 | |
| Colgate Palmolive | USD | 92.41 | +0.34 | +0.37 | 92.40 | 92.45 | 91.41 | 92.61 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 13.92 | -0.56 | -3.84 | 13.85 | 13.98 | 13.85 | 14.44 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 877.39 | +23.16 | +1.25 | 1 877.33 | 1 884.17 | 1 850.60 | 1 927.58 | |
| Commercial Metals Co. | USD | 65.78 | -3.43 | -4.95 | 65.74 | 65.84 | 65.74 | 69.16 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.12 | -0.03 | -1.40 | 2.12 | 2.13 | 2.11 | 2.15 | |
| Compania Cervecerias Unida. | USD | 11.28 | -0.11 | -0.97 | 11.14 | 11.43 | 11.28 | 11.44 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 4.20 | -0.15 | -3.34 | 4.20 | 4.21 | 4.15 | 4.38 | |
| COMSTOCK RESOURCES ORD | USD | 14.15 | -0.16 | -1.08 | 14.13 | 14.15 | 14.00 | 14.31 | |
| CONAGRA FOODS ORD | USD | 14.03 | -0.06 | -0.39 | 14.02 | 14.03 | 13.88 | 14.05 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 33.58 | -2.37 | -6.59 | 33.50 | 33.64 | 33.38 | 34.42 | |
| ConocoPhillips | USD | 105.69 | -0.27 | -0.25 | 105.67 | 105.70 | 105.20 | 106.67 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 111.92 | -0.15 | -0.13 | 111.86 | 112.00 | 111.59 | 112.40 | |
| CONSTELLATION BRANDS | USD | 142.13 | -4.17 | -2.85 | 141.96 | 142.20 | 141.22 | 146.13 | |
| CONSTELLIUM SE CL A ORD | USD | 31.08 | -0.70 | -2.20 | 31.05 | 31.17 | 30.90 | 32.42 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 154.98 | -2.21 | -1.41 | 154.98 | 155.34 | 153.59 | 156.35 | |
| Core Laboratories Ord Shs | USD | 10.92 | -0.11 | -0.95 | 10.88 | 10.96 | 10.91 | 11.10 | |
| Core Scientific Tranche 1 . | USD | 19.15 | -1.21 | -5.94 | 19.08 | 19.18 | 19.15 | 21.25 | |
| Core Scientific Tranche 2 . | USD | 27.87 | +0.64 | +2.35 | 25.83 | 25.99 | 27.33 | 27.87 | |
| Corebridge Financial Ord S. | USD | 28.55 | -0.06 | -0.21 | 28.55 | 28.56 | 28.52 | 29.07 | |
| CORECIVIC ORD | USD | 30.42 | -0.35 | -1.14 | 30.40 | 30.53 | 30.31 | 31.00 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 216.44 | -4.61 | -2.09 | 215.94 | 216.61 | 215.13 | 227.50 | |
| Corpay Ord Shs | USD | 337.71 | +5.23 | +1.57 | 337.20 | 338.11 | 330.45 | 339.42 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 82.26 | -0.37 | -0.44 | 82.23 | 82.28 | 81.52 | 82.59 | |
| Costamare Inc | USD | 14.31 | -0.13 | -0.87 | 14.30 | 14.34 | 14.26 | 14.44 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 1.86 | -0.06 | -3.13 | 1.85 | 1.86 | 1.82 | 1.94 | |
| Coupang Ord Shs Class A | USD | 17.50 | -0.08 | -0.46 | 17.50 | 17.52 | 17.41 | 17.89 | |
| Coursera Ord Shs | USD | 5.72 | -0.03 | -0.44 | 5.71 | 5.72 | 5.71 | 5.84 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 10.02 | -0.10 | -0.99 | 10.02 | 10.03 | 9.98 | 10.21 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 108.54 | -3.78 | -3.37 | 108.54 | 108.61 | 108.13 | 110.51 | |
| Crown Castle International. | USD | 80.41 | -2.21 | -2.67 | 80.37 | 80.42 | 80.41 | 82.64 | |
| Crown Holdings Ord Shs | USD | 109.73 | -0.89 | -0.80 | 109.68 | 109.95 | 108.76 | 110.27 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 22.90 | -0.71 | -3.01 | 22.88 | 23.01 | 22.90 | 23.72 | |
| CS Disco Inc | USD | 3.78 | +0.10 | +2.58 | 3.76 | 3.78 | 3.67 | 3.79 | |
| CTO Realty Growth Ord Shs | USD | 21.69 | -0.05 | -0.23 | 21.66 | 21.70 | 21.58 | 21.74 | |
| CubeSmart REIT Ord Shs | USD | 40.67 | -0.60 | -1.45 | 40.66 | 40.68 | 40.65 | 41.02 | |
| Cullen Frost Bankers Ord S. | USD | 155.60 | +0.29 | +0.19 | 155.38 | 155.67 | 153.47 | 155.60 | |
| CULP INC | USD | 3.21 | +0.13 | +4.22 | 3.09 | 3.33 | 3.11 | 3.21 | |
| CUMMINS ORD | USD | 686.51 | +0.64 | +0.09 | 686.22 | 687.65 | 680.19 | 702.30 | |
| Curbline Properties Ord Sh. | USD | 31.40 | -0.27 | -0.84 | 31.36 | 31.41 | 31.20 | 31.54 | |
| Curtiss Wright Ord Shs | USD | 747.07 | -0.20 | -0.03 | 745.01 | 752.83 | 743.45 | 760.00 | |
| CVR Energy Ord Shs | USD | 28.14 | +1.04 | +3.84 | 28.14 | 28.22 | 27.38 | 28.89 | |
| CVS HEALTH ORD | USD | 103.42 | -0.92 | -0.88 | 103.40 | 103.50 | 103.10 | 104.28 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 164.70 | -1.60 | -0.96 | 164.50 | 164.89 | 163.13 | 165.40 | |
| D Wave Quantum Ord Shs | USD | 22.78 | +0.02 | +0.09 | 22.78 | 22.79 | 22.46 | 24.26 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 4.0850 | -0.1550 | -3.66 | 4.0800 | 4.0900 | 4.0600 | 4.1898 | |
| DANA HOLDING ORD | USD | 27.19 | -0.95 | -3.36 | 27.10 | 27.24 | 27.10 | 27.81 | |
| Danaher Ord Shs | USD | 193.51 | -2.68 | -1.37 | 193.40 | 193.58 | 192.72 | 197.00 | |
| Danaos Ord Shs | USD | 123.07 | +0.05 | +0.04 | 122.81 | 123.83 | 120.00 | 123.23 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 12.62 | -0.23 | -1.75 | 12.58 | 12.61 | 12.62 | 12.98 | |
| DARDEN REST STK | USD | 206.46 | -7.26 | -3.40 | 206.24 | 206.68 | 204.77 | 212.00 | |
| Darling Ingredients Inc. | USD | 52.69 | +0.19 | +0.36 | 52.67 | 52.82 | 52.68 | 54.07 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 103.81 | -0.75 | -0.72 | 103.81 | 104.01 | 103.51 | 105.39 | |
| DEERE ORD | USD | 613.03 | -0.21 | -0.03 | 612.88 | 613.86 | 608.62 | 617.77 | |
| Del Monte Ord Shs | USD | 29.2200 | +0.8400 | +2.96 | 25.6100 | 32.4200 | |||
| Delek Logistics Partners L. | USD | 51.04 | +0.28 | +0.54 | 50.41 | 51.80 | 50.52 | 51.49 | |
| Dell Technologies Ord Shs . | USD | 381.08 | -18.42 | -4.61 | 380.58 | 381.45 | 378.66 | 396.24 | |
| Delta Air Lines Inc. | USD | 92.56 | -0.01 | -0.01 | 92.54 | 92.62 | 91.65 | 92.65 | |
| Deluxe Ord Shs | USD | 23.70 | -0.23 | -0.96 | 23.72 | 23.84 | 23.18 | 23.92 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.02 | -0.08 | -2.58 | 3.01 | 3.02 | 3.01 | 3.09 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 25.52 | +0.32 | +1.25 | 25.35 | 25.53 | 25.14 | 26.15 | |
| DEUTSCHE BANK | USD | 33.67 | +0.14 | +0.42 | 33.65 | 33.67 | 33.64 | 33.87 | |
| DEVON ENERGY ORD | USD | 42.77 | +0.56 | +1.31 | 42.75 | 42.77 | 42.08 | 42.82 | |
| DHT Holdings Ord Shs | USD | 17.65 | +0.02 | +0.11 | 17.63 | 17.69 | 17.55 | 17.95 | |
| DIAGEO ADR REP 4 ORD | USD | 83.96 | +0.45 | +0.54 | 83.96 | 84.00 | 83.81 | 84.83 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.17 | +0.01 | +8.44 | 0.16 | 0.21 | 0.16 | 0.17 | |
| DIANA SHIPPING ORD | USD | 2.05 | -0.01 | -0.24 | 2.04 | 2.05 | 2.02 | 2.05 | |
| Dicks Sporting Ord Shs | USD | 228.36 | -10.81 | -4.52 | 228.81 | 229.24 | 228.01 | 235.32 | |
| Diebold Nixdorf Inc | USD | 83.69 | -1.30 | -1.52 | 83.30 | 84.05 | 83.60 | 85.40 | |
| Digital Realty Pref Shs Se. | USD | 19.6500 | +0.1050 | +0.54 | 19.1500 | 20.0200 | 19.6000 | 19.6500 | |
| Digital Realty Trust REIT . | USD | 190.74 | -2.26 | -1.17 | 190.68 | 190.83 | 190.74 | 194.32 | |
| DigitalOcean Holdings Inc. | USD | 139.05 | -0.24 | -0.17 | 138.16 | 139.03 | 138.00 | 144.86 | |
| DILLARDS CL A ORD | USD | 546.65 | -31.31 | -5.42 | 543.28 | 549.87 | 546.55 | 570.50 | |
| DINEEQUITY ORD | USD | 36.41 | -0.45 | -1.22 | 36.36 | 36.46 | 36.12 | 36.97 | |
| Direxion Daily Financial B. | USD | 38.75 | -0.77 | -1.94 | 38.69 | 38.74 | 38.65 | 39.23 | |
| Direxion Daily FTSE China . | USD | 21.71 | +0.26 | +1.21 | 21.71 | 21.72 | 21.65 | 22.03 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 13.24 | +0.26 | +1.96 | 13.22 | 13.25 | 13.10 | 13.31 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 53.48 | -0.01 | -0.02 | 53.25 | 53.52 | 53.31 | 53.89 | |
| Dole Ord Shs | USD | 14.01 | -0.04 | -0.28 | 13.99 | 14.01 | 13.95 | 14.12 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 118.59 | -0.92 | -0.77 | 118.58 | 118.74 | 116.81 | 118.81 | |
| DOMINION ENERGY ORD | USD | 68.97 | -0.42 | -0.61 | 68.97 | 68.99 | 68.95 | 69.90 | |
| Dominos Pizza Inc. | USD | 292.95 | -5.23 | -1.75 | 292.79 | 293.27 | 292.95 | 302.00 | |
| Donaldson Ord Shs | USD | 88.22 | -0.30 | -0.34 | 88.03 | 88.26 | 87.42 | 88.81 | |
| Donnelley Financial Soluti. | USD | 41.08 | +0.53 | +1.31 | 40.85 | 41.24 | 40.50 | 41.17 | |
| DoorDash Inc. | USD | 182.96 | -0.13 | -0.07 | 182.72 | 183.20 | 178.26 | 184.93 | |
| Dorian LPG LTD | USD | 35.78 | -0.28 | -0.78 | 35.71 | 35.85 | 35.59 | 36.61 | |
| DoubleVerify Holdings Ord . | USD | 11.10 | +0.28 | +2.59 | 11.09 | 11.11 | 10.75 | 11.18 | |
| Douglas Elliman Ord Shs | USD | 1.77 | -0.04 | -1.94 | 1.76 | 1.77 | 1.76 | 1.80 | |
| Douglas Emmett REIT Ord Sh. | USD | 11.80 | -0.13 | -1.09 | 11.79 | 11.80 | 11.73 | 11.88 | |
| Dover Ord Shs | USD | 225.61 | -0.36 | -0.16 | 225.38 | 225.84 | 224.01 | 226.50 | |
| Dow Ord Shs | USD | 28.12 | -0.92 | -3.16 | 28.12 | 28.13 | 28.10 | 29.31 | |
| Doximity Ord Shs Class A | USD | 20.55 | -0.33 | -1.58 | 20.49 | 20.55 | 20.19 | 20.79 | |
| DR REDDYS LABORATORIES ADR. | USD | 14.87 | -0.52 | -3.35 | 14.86 | 14.87 | 14.66 | 15.13 | |
| DRDGold Ltd | USD | 20.75 | -0.61 | -2.86 | 20.75 | 20.81 | 20.63 | 21.47 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 149.23 | -1.51 | -1.00 | 148.85 | 149.55 | 148.41 | 151.38 | |
| DTE ENERGY ORD | USD | 154.43 | -0.01 | - | 154.35 | 154.67 | 153.87 | 155.06 | |
| Ducommun Ord Shs | USD | 177.20 | -0.46 | -0.26 | 177.02 | 177.57 | 170.00 | 178.96 | |
| Duke Energy Ord Shs | USD | 128.41 | +0.01 | +0.01 | 128.40 | 128.45 | 127.68 | 128.63 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 72.19 | +0.34 | +0.47 | 72.15 | 72.22 | 70.57 | 72.26 | |
| DXC Technology Co. | USD | 8.94 | +0.12 | +1.36 | 8.94 | 8.95 | 8.82 | 9.10 | |
| Dynatrace Inc. | USD | 44.84 | +1.47 | +3.39 | 44.83 | 44.85 | 43.86 | 45.21 | |
| Dynex Capital REIT Ord Shs | USD | 13.10 | -0.05 | -0.34 | 13.09 | 13.10 | 13.01 | 13.15 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.71 | +0.01 | +0.14 | 3.70 | 3.71 | 3.70 | 3.77 | |
| EastGroup Properties REIT . | USD | 206.0 | -1.3 | -0.62 | 205.1 | 205.9 | 204.6 | 206.8 | |
| EASTMAN CHEMICAL | USD | 68.18 | -2.53 | -3.58 | 68.16 | 68.25 | 68.14 | 70.00 | |
| Eastman Kodak Ord Shs | USD | 9.39 | -0.18 | -1.85 | 9.38 | 9.43 | 9.37 | 9.76 | |
| EATON ORD | USD | 403.10 | +0.42 | +0.10 | 402.99 | 403.36 | 401.88 | 409.50 | |
| ECOLAB ORD | USD | 281.17 | -2.49 | -0.88 | 280.94 | 281.36 | 279.66 | 282.26 | |
| Ecopetrol ADR Representing. | USD | 14.62 | -0.10 | -0.68 | 14.61 | 14.63 | 14.57 | 14.82 | |
| EDISON INTERNATIONAL ORD | USD | 75.83 | +0.16 | +0.20 | 75.69 | 75.73 | 75.38 | 75.90 | |
| EDWARDS LIFESCIENCES ORD | USD | 91.75 | +0.97 | +1.07 | 91.74 | 91.77 | 91.20 | 92.88 | |
| Elanco Animal Health Inc. | USD | 24.56 | -0.01 | -0.04 | 24.54 | 24.57 | 24.44 | 24.89 | |
| Elastic Ord Shs | USD | 57.42 | +1.18 | +2.09 | 57.31 | 57.53 | 57.00 | 58.26 | |
| Eldorado Gold Corporation | USD | 30.70 | -0.66 | -2.10 | 30.73 | 30.78 | 30.54 | 31.00 | |
| Element Solutions Ord Shs | USD | 44.28 | -1.38 | -3.02 | 44.25 | 44.31 | 44.14 | 45.61 | |
| Elevance Health Ord Shs | USD | 392.46 | -2.72 | -0.69 | 392.39 | 392.93 | 391.06 | 394.54 | |
| ELF Beauty Ord Shs | USD | 66.84 | -0.59 | -0.88 | 66.65 | 66.92 | 65.60 | 68.86 | |
| ELI LILLY ORD | USD | 1 226.15 | +18.03 | +1.49 | 1 224.60 | 1 226.15 | 1 216.01 | 1238 | |
| Ellington Financial Ord Sh. | USD | 13.52 | -0.06 | -0.41 | 13.50 | 13.51 | 13.49 | 13.61 | |
| Embotelladora Andina ADR R. | USD | 22.68 | +0.18 | +0.78 | 20.91 | 24.00 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 36.24 | -0.71 | -1.93 | 36.24 | 36.66 | 36.24 | 36.50 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 806.08 | +7.98 | +1.00 | 809.21 | 811.72 | 799.28 | 825.60 | |
| Emergent BioSolutions Ord . | USD | 8.41 | -0.12 | -1.41 | 8.41 | 8.43 | 8.38 | 8.59 | |
| EMERSON ELECCO | USD | 141.90 | -1.59 | -1.11 | 141.75 | 141.93 | 141.64 | 144.05 | |
| Empire State Realty Trust . | USD | 5.37 | -0.01 | -0.09 | 5.36 | 5.37 | 5.31 | 5.39 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 55.50 | -0.74 | -1.32 | 55.49 | 55.51 | 55.47 | 56.31 | |
| Encore Energy Ord Shs | USD | 1.31 | -0.05 | -3.33 | 1.30 | 1.31 | 1.30 | 1.37 | |
| Endava Ltd | USD | 2.91 | +0.07 | +2.46 | 2.90 | 2.92 | 2.82 | 2.93 | |
| ENDEAVOUR SILVER ORD | USD | 7.99 | -0.35 | -4.14 | 8.00 | 8.01 | 7.93 | 8.24 | |
| Energizer Holdings Inc. | USD | 21.90 | -0.74 | -3.26 | 21.85 | 21.90 | 21.87 | 22.46 | |
| Energy Focus Inc. | USD | 3.04 | +0.08 | +2.70 | 3.03 | 3.10 | 2.95 | 3.04 | |
| ENERGY FUELS ORD | USD | 13.95 | -0.68 | -4.62 | 13.93 | 13.94 | 13.84 | 14.70 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 4.25 | +0.04 | +0.95 | 4.24 | 4.26 | 4.22 | 4.54 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 46.71 | +0.63 | +1.37 | 46.72 | 46.75 | 46.63 | 46.80 | |
| Ennis Ord Shs | USD | 21.56 | -0.34 | -1.53 | 21.54 | 21.60 | 21.40 | 21.90 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 115.96 | +0.05 | +0.04 | 115.89 | 115.97 | 115.72 | 116.71 | |
| Enterprise Products Partne. | USD | 36.65 | +0.08 | +0.22 | 36.63 | 36.84 | 36.54 | 36.84 | |
| ENTRAVISION COMMS A ORD | USD | 12.27 | +0.24 | +2.00 | 12.26 | 12.33 | 11.97 | 12.41 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 134.06 | +1.46 | +1.10 | 134.05 | 134.12 | 132.94 | 134.51 | |
| EPAM SYSTEMS ORD | USD | 80.77 | +0.09 | +0.11 | 80.71 | 80.99 | 80.22 | 83.39 | |
| EPR Properties REIT Ord Sh. | USD | 59.00 | -0.70 | -1.17 | 58.90 | 59.04 | 58.84 | 59.39 | |
| EQT ORD | USD | 52.65 | -0.05 | -0.09 | 52.63 | 52.65 | 52.14 | 52.92 | |
| Equinor ASA | USD | 31.20 | +0.17 | +0.53 | 31.19 | 31.20 | 31.17 | 31.34 | |
| EQUINOX GOLD ORD | USD | 9.62 | -0.10 | -0.98 | 9.61 | 9.62 | 9.48 | 9.67 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 67.56 | -0.12 | -0.17 | 67.55 | 67.57 | 67.31 | 67.77 | |
| Ero Copper Corp | USD | 25.84 | -0.73 | -2.75 | 25.85 | 25.91 | 25.69 | 26.53 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 97.78 | -2.83 | -2.81 | 97.48 | 98.25 | 97.70 | 100.64 | |
| ESS TECH ORD | USD | 1.02 | +0.17 | +20.04 | 1.01 | 1.03 | 0.87 | 1.10 | |
| Essential Properties Realt. | USD | 30.39 | -0.23 | -0.75 | 30.38 | 30.40 | 30.33 | 30.56 | |
| Essential Utilities Ord Sh. | USD | 38.44 | -0.22 | -0.56 | 38.41 | 38.45 | 38.22 | 38.69 | |
| ESSEX PROPERTY REIT | USD | 294.70 | -0.64 | -0.22 | 294.36 | 295.12 | 294.00 | 296.07 | |
| Estee Lauder Ord Shs Class. | USD | 79.20 | -1.35 | -1.67 | 79.22 | 79.34 | 78.65 | 81.22 | |
| Ethan Allen Interiors Inc. | USD | 22.07 | -0.47 | -2.06 | 22.03 | 22.12 | 21.82 | 22.18 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.41 | -0.02 | -0.82 | 2.40 | 2.41 | 2.41 | 2.55 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 331.70 | -10.32 | -3.02 | 330.62 | 331.39 | 330.82 | 342.49 | |
| Everest Reinsurance Group . | USD | 355.97 | +0.45 | +0.13 | 355.62 | 356.49 | 352.14 | 356.43 | |
| Evergy Ord Shs | USD | 87.00 | -0.21 | -0.24 | 86.98 | 87.04 | 86.69 | 87.37 | |
| EVERSOURCE ENERGY ORD | USD | 73.42 | -0.06 | -0.08 | 73.36 | 73.44 | 73.13 | 73.69 | |
| Everus Construction Group . | USD | 152.86 | -2.47 | -1.59 | 151.74 | 153.98 | 151.95 | 157.90 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 37.41 | -0.29 | -0.77 | 37.41 | 37.65 | 37.36 | 37.94 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 147.21 | -2.00 | -1.34 | 147.05 | 147.20 | 147.04 | 148.47 | |
| Exxon Mobil Corp. | USD | 136.59 | +0.05 | +0.03 | 136.56 | 136.60 | 135.83 | 137.39 | |
| Exzeo Group Ord Shs | USD | 16.2600 | +0.3300 | +2.07 | 16.1900 | 16.4000 | 16.1500 | 16.5000 | |
| F&G Annuities and Life Ord. | USD | 26.82 | -0.20 | -0.74 | 26.65 | 26.88 | 26.70 | 27.08 | |
| FABRINET ORD | USD | 506.8800 | -17.9100 | -3.41 | 504.9500 | 509.0100 | 504.0300 | 542.1818 | |
| Factset Research Systems I. | USD | 228.87 | -2.87 | -1.24 | 228.82 | 229.80 | 228.55 | 236.32 | |
| Fair Isaac Ord Shs | USD | 1 203.17 | +20.38 | +1.72 | 1 201.20 | 1 205.14 | 1 193.70 | 1 213.05 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 9.87 | -0.05 | -0.45 | 9.86 | 9.87 | 9.79 | 9.90 | |
| Fastly Inc. | USD | 18.21 | +1.10 | +6.43 | 18.20 | 18.23 | 17.26 | 18.36 | |
| Federal Agricultural Mortg. | USD | 192.04 | -2.90 | -1.49 | 192.01 | 194.52 | 191.66 | 195.00 | |
| Federal REIT Ord | USD | 125.01 | -0.07 | -0.06 | 124.90 | 125.04 | 124.59 | 125.32 | |
| Federated Hermes Ord Shs C. | USD | 56.92 | -0.62 | -1.07 | 56.81 | 57.02 | 56.73 | 57.81 | |
| FedEx Freight Holding Comp. | USD | 152.0600 | -1.8300 | -1.19 | 152.0000 | 152.4000 | 151.5000 | 154.9100 | |
| FEDEX ORD | USD | 324.33 | +5.80 | +1.82 | 324.26 | 324.62 | 318.26 | 324.78 | |
| FERRARI ORD | USD | 370.56 | +2.22 | +0.60 | 370.50 | 370.72 | 368.38 | 371.13 | |
| Fidelity National Financia. | USD | 47.25 | +0.54 | +1.16 | 47.21 | 47.27 | 46.54 | 47.41 | |
| FIDELITY NATIONAL INFORMAT. | USD | 39.33 | +0.76 | +1.97 | 39.31 | 39.33 | 38.59 | 39.45 | |
| Figma Ord Shs | USD | 18.7 | +0.1 | +0.38 | 18.7 | 18.7 | 18.5 | 19.3 | |
| FIGS Ord Shs Class A | USD | 10.93 | -0.67 | -5.78 | 10.91 | 10.94 | 10.80 | 11.46 | |
| FinVolution Group | USD | 4.83 | +0.03 | +0.63 | 4.83 | 4.85 | 4.81 | 4.89 | |
| First American Financial O. | USD | 67.62 | +0.56 | +0.83 | 67.56 | 67.68 | 66.81 | 67.80 | |
| First Horizon National Cor. | USD | 25.59 | +0.01 | +0.02 | 25.58 | 25.60 | 25.45 | 25.70 | |
| FIRST MAJESTIC SILVER ORD | USD | 16.39 | -0.50 | -2.96 | 16.40 | 16.41 | 16.27 | 16.71 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 48.18 | -0.29 | -0.60 | 48.17 | 48.20 | 48.12 | 48.58 | |
| FirstMark Horizon Acquisit. | USD | 9.97 | +0.01 | +0.05 | 9.96 | 10.00 | |||
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 11.05 | -0.08 | -0.72 | 10.94 | 11.08 | 10.98 | 11.25 | |
| Flagstar Financial Inc | USD | 14.96 | -0.33 | -2.13 | 14.95 | 14.96 | 14.83 | 15.25 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 29.50 | +0.02 | +0.07 | 29.37 | 29.49 | 29.32 | 29.74 | |
| FLEXION THERAPEUTICS ORD | USD | 25.0699 | +0.0396 | +0.16 | 24.3300 | 25.3700 | |||
| Floor & Decor Holdings Inc. | USD | 58.70 | -0.92 | -1.54 | 58.60 | 58.77 | 57.95 | 59.36 | |
| Flotek Industries Inc | USD | 21.53 | -0.63 | -2.84 | 21.55 | 21.91 | 21.51 | 22.83 | |
| FLOWERS FOODS ORD | USD | 7.79 | -0.18 | -2.26 | 7.78 | 7.79 | 7.70 | 7.95 | |
| Flowserve Ord Shs | USD | 72.49 | -0.07 | -0.10 | 72.28 | 72.58 | 72.20 | 73.92 | |
| Fluor Corp. | USD | 52.6100 | -1.0300 | -1.92 | 52.5900 | 52.7400 | 52.5650 | 54.2400 | |
| Flutter Entertainment Ord . | USD | 105.65 | +1.46 | +1.40 | 105.29 | 105.58 | 105.31 | 108.59 | |
| FMC Corp | USD | 11.21 | -0.54 | -4.60 | 11.20 | 11.22 | 11.21 | 11.63 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 14.10 | -0.03 | -0.21 | 14.10 | 14.11 | 13.96 | 14.23 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.67 | -0.01 | -0.60 | 1.64 | 1.69 | 1.66 | 1.68 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 31.67 | -0.28 | -0.86 | 31.47 | 31.94 | 31.24 | 31.67 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 57.92 | -0.29 | -0.50 | 57.93 | 57.96 | 57.80 | 58.16 | |
| Fortive Ord Shs | USD | 60.92 | -0.56 | -0.91 | 60.93 | 60.96 | 60.90 | 61.41 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 8.26 | -0.26 | -3.00 | 8.25 | 8.26 | 8.24 | 8.42 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 24.73 | -0.12 | -0.46 | 24.47 | 24.84 | 24.59 | 24.98 | |
| Franklin Resources | USD | 32.49 | -0.39 | -1.19 | 32.47 | 32.50 | 32.42 | 32.97 | |
| FREEPORT MCMORAN COP & GLD. | USD | 60.83 | -1.63 | -2.60 | 60.80 | 60.83 | 60.51 | 62.35 | |
| Fresenius Medical Care ADR. | USD | 23.17 | -0.07 | -0.30 | 23.14 | 23.15 | 23.12 | 23.19 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 33.88 | -0.56 | -1.61 | 33.61 | 34.24 | 33.65 | 34.65 | |
| Frontline Plc | USD | 35.97 | +0.45 | +1.27 | 35.95 | 35.98 | 35.81 | 36.64 | |
| FS KKR Capital Ord Shs | USD | 10.49 | +0.09 | +0.82 | 10.48 | 10.49 | 10.41 | 10.53 | |
| FTC Solar Ord Shs | USD | 4.65 | -0.14 | -2.95 | 4.61 | 4.72 | 4.65 | 4.99 | |
| FuboTV Inc. | USD | 9.76 | -0.15 | -1.51 | 9.73 | 9.77 | 9.68 | 10.14 | |
| Fury Gold Mines Ord Shs | USD | 0.53 | -0.01 | -2.20 | 0.53 | 0.58 | 0.53 | 0.54 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.35 | +0.11 | +2.59 | 4.32 | 4.37 | 4.20 | 4.37 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 4.94 | -0.05 | -1.00 | 4.93 | 4.95 | 4.78 | 5.19 | |
| Galiano Gold Ord Shs | USD | 1.850 | -0.060 | -3.14 | 1.850 | 1.860 | 1.845 | 1.890 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 21.94 | +0.18 | +0.83 | 21.93 | 21.95 | 21.88 | 22.12 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 236.73 | +4.22 | +1.82 | 236.30 | 236.67 | 233.02 | 236.73 | |
| Garrett Motion Ord Shs | USD | 34.66 | -0.45 | -1.28 | 34.64 | 34.69 | 34.27 | 35.36 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 28.0500 | -0.7400 | -2.57 | 28.0500 | 28.0800 | 27.9500 | 28.5150 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 2.325 | -0.025 | -1.06 | 2.320 | 2.330 | 2.320 | 2.500 | |
| GE Vernova LLC | USD | 1 072.64 | +27.47 | +2.63 | 1 074.00 | 1 075.97 | 1047 | 1 106.95 | |
| GEE Group Inc. | USD | 0.21 | - | +1.31 | 0.21 | 0.21 | 0.21 | 0.21 | |
| Generac Holdings Inc. | USD | 269.47 | -9.15 | -3.28 | 269.23 | 270.30 | 268.56 | 280.19 | |
| GENERAL DYNAMICS ORD | USD | 350.71 | +4.00 | +1.15 | 350.51 | 350.90 | 346.68 | 351.21 | |
| General Electric Co. | USD | 371.77 | +2.77 | +0.75 | 371.51 | 372.02 | 367.50 | 375.89 | |
| GENERAL MILLS ORD | USD | 36.20 | +0.19 | +0.53 | 36.20 | 36.21 | 35.94 | 36.48 | |
| General Motors Co. | USD | 77.85 | -0.26 | -0.33 | 77.76 | 77.85 | 77.50 | 78.37 | |
| Genesco Ord Shs | USD | 34.64 | -1.54 | -4.26 | 34.18 | 35.10 | 33.98 | 35.68 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.1945 | -0.0055 | -2.75 | 0.1934 | 0.1963 | 0.1925 | 0.1993 | |
| Genius Sports Ord Shs | USD | 6.22 | +0.02 | +0.32 | 6.21 | 6.22 | 6.14 | 6.36 | |
| Genmab 10 Sponsored ADR Or. | USD | 26.32 | +0.20 | +0.77 | 26.30 | 26.31 | 26.16 | 26.40 | |
| Genpact Ord Shs | USD | 28.48 | -0.05 | -0.18 | 28.45 | 28.53 | 28.25 | 29.22 | |
| Genuine Parts Co. | USD | 115.43 | -0.60 | -0.51 | 115.32 | 115.53 | 114.43 | 115.96 | |
| GENWORTH FINANCIAL CL A OR. | USD | 9.45 | -0.02 | -0.16 | 9.44 | 9.45 | 9.40 | 9.47 | |
| Geo Group REIT Ord Shs | USD | 29.66 | -0.70 | -2.31 | 29.67 | 29.72 | 29.55 | 30.58 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.09 | -0.06 | -1.50 | 4.08 | 4.09 | 4.08 | 4.14 | |
| Getty Images Holdings Ord . | USD | 0.90 | -0.03 | -3.49 | 0.88 | 0.90 | 0.89 | 0.98 | |
| Getty Realty REIT Ord Shs | USD | 33.66 | -0.34 | -1.00 | 33.61 | 33.77 | 33.46 | 33.84 | |
| GigCapital2 Ord Shs | USD | 9.94 | -0.01 | -0.05 | 9.94 | 9.95 | 9.94 | 9.94 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 50.56 | -2.27 | -4.29 | 50.49 | 50.62 | 50.34 | 52.29 | |
| Ginkgo Bioworks Holdings I. | USD | 10.05 | -0.21 | -2.00 | 10.03 | 10.06 | 9.87 | 10.60 | |
| Global Business Travel Gro. | USD | 9.40 | -0.03 | -0.32 | 9.39 | 9.40 | 9.39 | 9.44 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 47.25 | +0.75 | +1.61 | 46.87 | 47.99 | 46.58 | 47.41 | |
| GLOBAL PAYMENTS ORD | USD | 71.02 | +1.22 | +1.74 | 71.02 | 71.15 | 69.73 | 71.50 | |
| Global Ship Lease Inc. | USD | 37.60 | -0.20 | -0.52 | 37.56 | 37.86 | 37.36 | 37.75 | |
| GLOBANT ORD | USD | 30.29 | +0.26 | +0.87 | 30.24 | 30.39 | 29.88 | 31.24 | |
| Globe Life Inc. | USD | 179.46 | +0.15 | +0.08 | 179.37 | 179.56 | 176.50 | 179.58 | |
| Globus Medical Ord Shs Cla. | USD | 84.73 | -1.53 | -1.77 | 84.60 | 84.80 | 84.16 | 85.85 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 85.92 | +1.37 | +1.62 | 85.77 | 86.07 | 84.48 | 86.44 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 33.23 | -0.30 | -0.89 | 33.22 | 33.23 | 32.95 | 33.62 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.29 | -0.12 | -8.21 | 1.28 | 1.29 | 1.28 | 1.39 | |
| Gold Royalty Corp. | USD | 2.76 | -0.06 | -1.96 | 2.75 | 2.76 | 2.73 | 2.80 | |
| Golden Ocean Group Ltd | USD | 25.72 | +1.71 | +7.12 | 25.47 | 25.56 | 25.42 | 26.79 | |
| Goldman Sachs | USD | 1 020.41 | +0.80 | +0.08 | 1 020.25 | 1 021.33 | 1 016.17 | 1 035.93 | |
| Goldman Sachs BDC Ord Shs | USD | 9.52 | +0.05 | +0.48 | 9.51 | 9.52 | 9.49 | 9.55 | |
| GOLDMINING ORD | USD | 0.880 | -0.028 | -3.04 | 0.870 | 0.899 | 0.880 | 0.924 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 6.18 | -0.07 | -1.15 | 6.17 | 6.23 | 6.17 | 6.38 | |
| Granite Point Mortgage Tru. | USD | 1.41 | -0.01 | -0.35 | 1.38 | 1.41 | 1.41 | 1.45 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 3.80 | -0.01 | -0.13 | 3.79 | 3.80 | 3.75 | 3.83 | |
| Green Brick Partners Inc. | USD | 79.10 | -1.15 | -1.43 | 78.80 | 79.39 | 78.40 | 80.00 | |
| Greenbrier Ord Shs | USD | 50.27 | -0.10 | -0.21 | 49.96 | 50.41 | 49.67 | 50.27 | |
| Greif Ord Shs Class A | USD | 73.58 | -1.29 | -1.72 | 73.48 | 73.84 | 72.87 | 74.46 | |
| Griffon Corp. | USD | 94.57 | -1.85 | -1.92 | 94.13 | 94.97 | 93.86 | 96.00 | |
| Grindr Ord Shs | USD | 14.62 | +0.28 | +1.92 | 14.59 | 14.62 | 14.38 | 14.69 | |
| Group 1 Automotive Ord Shs | USD | 299.70 | -2.04 | -0.68 | 298.66 | 300.35 | 291.33 | 301.38 | |
| Grupo Supervielle ADR Repr. | USD | 9.70 | +0.13 | +1.31 | 9.60 | 9.71 | 9.49 | 9.91 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 52.33 | -0.17 | -0.32 | 52.33 | 52.34 | 52.17 | 52.50 | |
| GSX Techedu Inc. | USD | 1.76 | +0.02 | +0.86 | 1.75 | 1.76 | 1.71 | 1.77 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 50.33 | +0.14 | +0.28 | 50.25 | 50.53 | 49.92 | 50.55 | |
| H&R Block Aktie | USD | 37.55 | +0.33 | +0.87 | 37.48 | 37.51 | 37.19 | 37.82 | |
| Haemonetics Corp. | USD | 76.34 | -0.95 | -1.23 | 76.26 | 76.53 | 76.34 | 77.68 | |
| Hafnia Ord Shs | USD | 6.94 | -0.03 | -0.43 | 6.94 | 6.95 | 6.93 | 7.04 | |
| Hagerty Ord Shs Class A | USD | 11.78 | +0.02 | +0.17 | 11.67 | 11.85 | 11.66 | 11.81 | |
| Haleon PLC | USD | 9.35 | +0.11 | +1.14 | 9.34 | 9.35 | 9.26 | 9.36 | |
| Halliburton Co. | USD | 34.35 | +0.14 | +0.39 | 34.35 | 34.36 | 34.17 | 34.57 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 38.29 | -1.30 | -3.27 | 38.24 | 38.34 | 38.17 | 39.54 | |
| HARLEY DAVIDSON ORD | USD | 24.15 | -1.05 | -4.15 | 24.12 | 24.20 | 24.09 | 25.19 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 15.15 | -0.39 | -2.48 | 15.14 | 15.15 | 15.03 | 15.44 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 133.80 | -0.09 | -0.07 | 133.71 | 133.82 | 132.84 | 134.00 | |
| Haverty Furniture Companie. | USD | 25.20 | -0.61 | -2.36 | 25.07 | 25.43 | 25.09 | 25.77 | |
| Hawaiian Electric Industri. | USD | 13.56 | -0.01 | -0.07 | 13.55 | 13.56 | 13.49 | 13.68 | |
| Hawkeye 360 Ord Shs | USD | 21.57 | +0.32 | +1.51 | 21.43 | 21.70 | 21.02 | 21.80 | |
| HCA HOLDINGS ORD | USD | 392.90 | +1.22 | +0.31 | 392.65 | 393.27 | 390.67 | 394.28 | |
| HCI Group Ord Shs | USD | 180.9 | +0.4 | +0.23 | 180.9 | 182.5 | 176.0 | 180.9 | |
| HDFC BANK ADR REP 3 ORD | USD | 25.61 | -0.13 | -0.51 | 25.61 | 25.62 | 25.54 | 25.70 | |
| Healthcare Realty Trust Or. | USD | 20.44 | -0.07 | -0.32 | 20.43 | 20.44 | 20.39 | 20.53 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 15.07 | -0.48 | -3.06 | 15.06 | 15.07 | 14.97 | 15.56 | |
| HEICO ORD | USD | 349.22 | +4.01 | +1.16 | 348.39 | 350.05 | 343.01 | 352.42 | |
| HEICO Ord Shs Class A | USD | 254.9 | +0.2 | +0.08 | 255.0 | 257.5 | 250.6 | 258.4 | |
| Helmerich and Payne Inc | USD | 33.30 | -0.50 | -1.48 | 33.26 | 33.33 | 33.05 | 33.78 | |
| HERBALIFE ORD | USD | 12.45 | -0.10 | -0.76 | 12.42 | 12.47 | 12.22 | 12.54 | |
| Hercules Capital Ord Shs | USD | 15.65 | +0.07 | +0.42 | 15.64 | 15.66 | 15.60 | 15.74 | |
| Heritage Insurance Holding. | USD | 25.98 | +0.12 | +0.46 | 25.92 | 26.04 | 25.24 | 26.04 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 179.97 | +0.86 | +0.48 | 179.73 | 180.09 | 178.86 | 180.25 | |
| Hertz Global Holdings Inc . | USD | 1.19 | -0.08 | -6.30 | 1.15 | 1.18 | 1.17 | 1.29 | |
| Hewlett Packard Enterprise. | USD | 42.54 | -1.18 | -2.69 | 42.54 | 42.58 | 42.44 | 44.12 | |
| HEXCEL ORD | USD | 97.93 | +1.41 | +1.46 | 97.76 | 98.09 | 96.06 | 98.57 | |
| HF Sinclair Ord Shs | USD | 71.00 | +2.71 | +3.97 | 70.91 | 71.09 | 68.84 | 71.70 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 29.66 | -0.24 | -0.80 | 29.65 | 29.69 | 29.44 | 29.80 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 338.88 | +6.02 | +1.81 | 338.80 | 339.18 | 335.50 | 340.58 | |
| Hims & Hers Health Inc. | USD | 32.75 | -1.19 | -3.51 | 32.73 | 32.76 | 32.52 | 35.46 | |
| HIPPO HOLDINGS ORD | USD | 27.21 | -0.25 | -0.91 | 26.70 | 27.34 | 26.57 | 27.36 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 347.86 | -1.00 | -0.29 | 347.77 | 347.91 | 345.54 | 348.95 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 27.10 | +0.27 | +1.01 | 27.09 | 27.11 | 27.06 | 27.22 | |
| Honeywell International | USD | 245.47 | +2.06 | +0.84 | 245.42 | 245.68 | 237.73 | 252.00 | |
| Horace Mann Educators Ord . | USD | 51.82 | +0.22 | +0.43 | 51.53 | 52.01 | 51.03 | 52.39 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 26.56 | +0.05 | +0.17 | 26.54 | 26.55 | 26.12 | 26.58 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 24.98 | -0.08 | -0.31 | 24.98 | 24.99 | 24.78 | 25.17 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 72.39 | +0.02 | +0.03 | 72.29 | 72.48 | 71.77 | 72.58 | |
| Howmet Aerospace | USD | 268.30 | -0.57 | -0.21 | 267.91 | 268.30 | 267.29 | 271.71 | |
| HP ORD | USD | 22.40 | -0.49 | -2.12 | 22.39 | 22.40 | 22.34 | 23.16 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 94.24 | +0.49 | +0.52 | 94.26 | 94.28 | 94.02 | 94.81 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 190.53 | +5.06 | +2.73 | 189.83 | 190.63 | 186.72 | 191.89 | |
| Hudbay Minerals Ord Shs | USD | 22.68 | -0.62 | -2.66 | 22.71 | 22.72 | 22.55 | 23.35 | |
| HUMANA AKTIE | USD | 379.30 | -4.55 | -1.18 | 378.79 | 379.97 | 377.54 | 384.93 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 281.32 | -0.67 | -0.24 | 280.83 | 281.76 | 278.81 | 282.84 | |
| HUNTSMAN - HUN | USD | 11.15 | -0.27 | -2.32 | 11.14 | 11.16 | 11.12 | 11.47 | |
| HUYA ADR | USD | 2.30 | +0.03 | +1.32 | 2.30 | 2.31 | 2.28 | 2.32 | |
| HYATT HOTELS CL A ORD | USD | 197.70 | +0.02 | +0.01 | 197.28 | 197.94 | 196.51 | 199.92 | |
| Hyliion Holdings Ord Shs | USD | 4.53 | +0.11 | +2.49 | 4.52 | 4.54 | 4.33 | 4.82 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.41 | -0.01 | -0.70 | 1.40 | 1.41 | 1.39 | 1.46 | |
| IAMGOLD ORD | USD | 15.42 | -0.46 | -2.87 | 15.41 | 15.42 | 15.31 | 15.70 | |
| IBM Corp. | USD | 270.72 | -0.91 | -0.34 | 270.69 | 270.98 | 269.06 | 275.28 | |
| ICICI BK SA | USD | 29.31 | -0.24 | -0.82 | 29.30 | 29.31 | 29.25 | 29.35 | |
| Idaho Strategic Resources | USD | 32.8000 | -1.3700 | -4.01 | 32.0200 | 32.6800 | 32.0200 | 33.6850 | |
| IDEX Ord Shs | USD | 223.65 | -3.54 | -1.56 | 223.58 | 224.09 | 222.99 | 225.89 | |
| IHS Markit Ltd | USD | 26.81 | +0.16 | +0.59 | 26.42 | 26.98 | 26.74 | 26.81 | |
| ILLINOIS TOOL WORKS | USD | 267.72 | +0.01 | - | 267.79 | 268.12 | 265.27 | 268.57 | |
| IMAX ORD | USD | 39.80 | -1.28 | -3.12 | 39.66 | 39.93 | 39.80 | 41.39 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.78 | +0.05 | +1.83 | 2.76 | 2.79 | 2.71 | 2.81 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 13.5550 | -0.0750 | -0.55 | 13.5400 | 13.5700 | 13.4120 | 14.1900 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 10.69 | -0.09 | -0.83 | 10.68 | 10.69 | 10.65 | 10.94 | |
| ING GROUP ADR (ING) | USD | 30.84 | +0.06 | +0.19 | 30.83 | 30.84 | 30.74 | 30.99 | |
| Ingersoll-Rand | USD | 80.41 | -0.96 | -1.18 | 80.30 | 80.45 | 80.25 | 81.14 | |
| INGREDION ORD SHS | USD | 97.02 | -0.49 | -0.50 | 96.73 | 97.01 | 96.60 | 98.05 | |
| Innovative Industrial Prop. | USD | 62.12 | -0.81 | -1.29 | 62.10 | 62.18 | 62.01 | 63.09 | |
| Innovex International Ord . | USD | 25.23 | -0.20 | -0.79 | 25.23 | 25.31 | 25.16 | 25.79 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 42.28 | +0.84 | +2.03 | 42.18 | 42.32 | 40.75 | 42.54 | |
| Inspire Medical Systems Or. | USD | 45.15 | -0.57 | -1.25 | 44.96 | 45.39 | 45.03 | 46.10 | |
| Inspired Entertainment Ord. | USD | 8.01 | -0.13 | -1.54 | 8.04 | 8.09 | 8.01 | 8.15 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 92.06 | -1.83 | -1.95 | 92.01 | 93.04 | 92.01 | 93.26 | |
| Intercontinental Exchange . | USD | 124.14 | +0.28 | +0.23 | 124.04 | 124.22 | 123.18 | 126.40 | |
| International Flavors & Fr. | USD | 75.67 | -0.68 | -0.89 | 75.59 | 75.73 | 75.47 | 76.27 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 37.73 | -1.03 | -2.66 | 37.72 | 37.74 | 37.64 | 38.39 | |
| International Seaways Inc. | USD | 79.28 | -0.23 | -0.29 | 79.23 | 79.61 | 79.10 | 80.95 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 1.2797 | +0.0197 | +1.56 | 1.2600 | 1.3100 | 1.2700 | 1.3000 | |
| INVESCO LTD | USD | 25.89 | -0.27 | -1.03 | 25.88 | 25.91 | 25.76 | 26.37 | |
| Invesco Mortgage Capital I. | USD | 7.86 | -0.07 | -0.82 | 7.85 | 7.86 | 7.82 | 7.90 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 30.25 | -0.22 | -0.71 | 30.24 | 30.25 | 30.21 | 30.46 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 50.37 | +1.06 | +2.15 | 50.37 | 50.41 | 49.65 | 53.29 | |
| Iqvia Holdings Ord Shs | USD | 192.51 | +1.37 | +0.72 | 192.19 | 192.65 | 189.45 | 192.96 | |
| Iron Mountain Ord Shs | USD | 130.74 | -1.70 | -1.28 | 130.57 | 130.94 | 130.60 | 133.71 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 54.79 | -0.27 | -0.49 | 54.80 | 54.89 | 54.77 | 55.01 | |
| ISHARES MSCI PACIFIC | USD | 53.01 | -0.08 | -0.15 | 53.03 | 53.04 | 53.01 | 53.33 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 8.18 | -0.05 | -0.61 | 8.17 | 8.18 | 8.11 | 8.18 | |
| ITT Ord Shs | USD | 191.92 | -1.11 | -0.58 | 191.44 | 192.15 | 190.67 | 194.00 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 15.55 | -0.34 | -2.14 | 15.42 | 15.82 | 15.17 | 15.87 | |
| JABIL CIRCUIT ORD | USD | 351.15 | -7.45 | -2.08 | 350.58 | 351.54 | 350.46 | 359.00 | |
| Jackson Financial Ord Shs . | USD | 106.23 | -0.51 | -0.48 | 105.83 | 106.45 | 105.79 | 107.98 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 125.12 | -0.57 | -0.45 | 125.12 | 125.49 | 125.11 | 126.52 | |
| James Hardie Industries Pl. | USD | 25.77 | -0.87 | -3.25 | 25.76 | 25.77 | 25.71 | 26.36 | |
| JanOne Ord Shs | USD | 28.57 | +0.32 | +1.13 | 28.49 | 28.66 | 27.71 | 28.62 | |
| Janus International Group . | USD | 5.37 | -0.12 | -2.10 | 5.36 | 5.38 | 5.33 | 5.50 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 46.74 | -2.36 | -4.81 | 46.71 | 46.78 | 46.61 | 49.39 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 15.45 | -0.83 | -5.10 | 15.43 | 15.49 | 15.45 | 16.54 | |
| JM Smucker Ord Shs | USD | 116.94 | +1.30 | +1.12 | 116.61 | 116.90 | 115.36 | 117.14 | |
| Joby Aviation Ord Shs Clas. | USD | 8.63 | -0.20 | -2.27 | 8.63 | 8.64 | 8.57 | 9.11 | |
| John Wiley and Sons Ord Sh. | USD | 47.89 | -0.31 | -0.63 | 47.80 | 47.94 | 47.40 | 48.57 | |
| Johnson & Johnson | USD | 256.06 | +1.40 | +0.55 | 256.02 | 256.13 | 252.03 | 256.15 | |
| Johnson Controls Internati. | USD | 138.73 | +0.33 | +0.24 | 138.69 | 138.86 | 138.46 | 140.42 | |
| JPMorgan Chase & Co. | USD | 330.59 | +1.54 | +0.47 | 330.56 | 330.77 | 327.23 | 330.79 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 18.36 | +0.05 | +0.27 | 18.27 | 18.45 | 18.31 | 18.40 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 6.36 | -0.02 | -0.31 | 6.35 | 6.38 | 6.30 | 6.50 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 46.3800 | -0.0400 | -0.09 | 46.3200 | 46.4700 | 46.3400 | 48.0000 | |
| Kartoon Studios Inc. | USD | 0.77 | +0.01 | +1.22 | 0.76 | 0.78 | 0.77 | 0.79 | |
| KB HOME ORD | USD | 61.61 | -0.63 | -1.00 | 61.59 | 61.66 | 60.39 | 61.62 | |
| KE Holdings ADR Representi. | USD | 14.60 | +0.34 | +2.35 | 14.59 | 14.60 | 14.51 | 14.68 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 35.30 | -0.48 | -1.34 | 35.27 | 35.38 | 35.20 | 35.87 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | |||
| Kensington Capital Acquisi. | USD | 10.74 | +0.51 | +4.99 | 9.70 | 11.48 | |||
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 19.01 | -0.12 | -0.63 | 19.00 | 19.01 | 18.88 | 19.08 | |
| KEYCORP ORD | USD | 23.26 | -0.01 | -0.02 | 23.25 | 23.26 | 23.14 | 23.35 | |
| Keysight Technologies Inc. | USD | 329.34 | +0.68 | +0.21 | 328.76 | 330.17 | 327.04 | 339.70 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.71 | -0.07 | -0.47 | 14.69 | 14.72 | 14.69 | 14.85 | |
| KIMBERLY CLARK ORD | USD | 108.91 | -0.46 | -0.42 | 108.86 | 108.91 | 108.11 | 109.41 | |
| Kimco Realty REIT Ord Shs | USD | 25.74 | -0.16 | -0.60 | 25.72 | 25.73 | 25.68 | 25.88 | |
| Kinder Morgan Inc. | USD | 32.42 | -0.78 | -2.34 | 32.41 | 32.42 | 32.30 | 33.30 | |
| KINROSS GOLD(KGC) | USD | 23.59 | -0.67 | -2.76 | 23.59 | 23.60 | 23.47 | 23.92 | |
| Kinsale Capital Group Inc. | USD | 327.81 | -0.63 | -0.19 | 327.15 | 328.89 | 325.63 | 332.00 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 28.90 | -0.33 | -1.13 | 28.90 | 28.91 | 28.66 | 28.97 | |
| KKR AND CO CL A ORD | USD | 89.06 | -1.07 | -1.19 | 89.04 | 89.20 | 88.67 | 91.43 | |
| KKR Real Estate Finance Or. | USD | 7.08 | -0.10 | -1.33 | 7.07 | 7.08 | 7.06 | 7.21 | |
| Klarna Group PLC | USD | 20.1450 | -0.1450 | -0.71 | 20.1100 | 20.1700 | 19.9000 | 20.4800 | |
| Klaviyo Ord Shs Series A | USD | 15.30 | +0.40 | +2.69 | 15.30 | 15.31 | 15.10 | 15.47 | |
| Knife River Ord Shs | USD | 88.42 | -4.54 | -4.88 | 88.24 | 88.58 | 87.82 | 91.26 | |
| Knight-Swift Transportatio. | USD | 76.90 | +0.29 | +0.37 | 76.90 | 77.07 | 76.14 | 77.40 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 73.84 | -2.43 | -3.19 | 73.70 | 73.99 | 73.50 | 76.30 | |
| Kohls Ord Shs | USD | 18.22 | -1.04 | -5.40 | 18.21 | 18.23 | 18.12 | 19.04 | |
| Korea Electric Power ADR R. | USD | 12.24 | +0.25 | +2.09 | 12.24 | 12.25 | 12.21 | 12.40 | |
| KraneShares Electric Vehic. | USD | 30.95 | +0.40 | +1.32 | 30.62 | 31.20 | 30.56 | 31.14 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 57.47 | -0.26 | -0.45 | 57.46 | 57.48 | 57.28 | 58.07 | |
| KRONOS WORLDWIDE ORD | USD | 6.32 | -0.21 | -3.22 | 6.29 | 6.31 | 6.28 | 6.49 | |
| KULR Technology Group Ord . | USD | 3.62 | +0.03 | +0.90 | 3.62 | 3.64 | 3.56 | 3.73 | |
| Kyndryl Holdings Incorpora. | USD | 11.54 | +0.22 | +1.90 | 11.53 | 11.54 | 11.33 | 11.62 | |
| L3Harris Technologies Ord . | USD | 291.90 | +0.65 | +0.22 | 291.80 | 292.12 | 290.86 | 293.13 | |
| Laboratory Corp. Of Ameri | USD | 272.26 | +0.79 | +0.29 | 272.07 | 272.26 | 268.54 | 272.30 | |
| Ladder Capital Ord Shs Cla. | USD | 10.20 | -0.19 | -1.78 | 10.19 | 10.20 | 10.18 | 10.32 | |
| Lake Shore Bancorp Ord Shs | USD | 17.07 | -0.22 | -1.27 | 16.79 | 17.23 | 17.07 | 17.07 | |
| Lamb Weston Holdings Ord S. | USD | 44.69 | -0.48 | -1.05 | 44.57 | 44.69 | 44.54 | 45.20 | |
| LANDBRIDGE COMPANY | USD | 66.90 | +1.78 | +2.73 | 66.04 | 66.95 | 66.05 | 67.00 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 46.71 | -0.41 | -0.87 | 46.69 | 46.74 | 46.66 | 47.59 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 95.83 | -0.04 | -0.04 | 95.04 | 95.45 | 94.28 | 96.75 | |
| LEAR ORD | USD | 133.84 | -3.00 | -2.19 | 133.28 | 133.83 | 133.37 | 136.26 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 11.39 | -0.28 | -2.40 | 11.39 | 11.41 | 11.29 | 11.53 | |
| Leidos Holdings Ord Shs | USD | 102.93 | +1.17 | +1.15 | 102.93 | 103.16 | 101.81 | 103.44 | |
| Lemonade Inc | USD | 58.39 | -0.48 | -0.81 | 58.32 | 58.73 | 57.76 | 59.83 | |
| LENDINGCLUB | USD | 19.22 | +0.41 | +2.15 | 17.39 | 21.34 | |||
| LENNAR CL A ORD | USD | 91.66 | -1.86 | -1.99 | 91.62 | 91.74 | 91.00 | 93.27 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 24.41 | -0.13 | -0.53 | 24.42 | 24.45 | 24.31 | 24.89 | |
| LG Display ADR Rep 1/2 Ord. | USD | 3.89 | +0.05 | +1.30 | 3.89 | 3.90 | 3.89 | 3.97 | |
| LGL Systems Acquisition Or. | USD | 0.18 | +0.01 | +3.11 | 0.17 | 0.18 | 0.17 | 0.19 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 40.08 | -0.94 | -2.28 | 40.04 | 40.11 | 39.97 | 41.25 | |
| Lifezone Metals Ord Shs | USD | 3.7100 | -0.2500 | -6.31 | 3.7200 | 3.7300 | 3.7100 | 3.9950 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.10 | +0.05 | +1.64 | 2.98 | 3.29 | |||
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 10.30 | +0.11 | +1.03 | 10.29 | 10.31 | 10.21 | 10.42 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 24.2750 | -0.3050 | -1.24 | 24.0000 | 24.5500 | 23.7350 | 24.5500 | |
| LINCOLN NATIONAL | USD | 36.57 | -0.15 | -0.41 | 36.58 | 36.60 | 36.41 | 36.92 | |
| Linde Plc | USD | 517.47 | -2.15 | -0.41 | 517.44 | 517.64 | 514.78 | 519.68 | |
| Lineage Cell Therapeutics . | USD | 1.311 | +0.031 | +2.40 | 1.310 | 1.320 | 1.290 | 1.320 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 16.080 | -0.320 | -1.95 | 16.050 | 16.090 | 16.050 | 16.550 | |
| LITHIA MOTORS INC | USD | 290.54 | -1.56 | -0.53 | 290.14 | 290.55 | 288.12 | 292.97 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 3.70 | -0.09 | -2.37 | 3.69 | 3.70 | 3.69 | 3.86 | |
| Lithium Argentina AG Ord S. | USD | 7.7700 | -0.0200 | -0.26 | 7.7600 | 7.7800 | 7.7300 | 7.9600 | |
| Live Nation Entertainment . | USD | 181.17 | +1.71 | +0.95 | 181.12 | 181.50 | 177.18 | 181.42 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 5.71 | +0.02 | +0.26 | 5.70 | 5.71 | 5.70 | 5.77 | |
| loanDepot Ord Shs Class A | USD | 1.20 | -0.01 | -0.42 | 1.19 | 1.20 | 1.18 | 1.23 | |
| Local Bounti Ord Shs | USD | 1.35 | -0.02 | -1.46 | 1.32 | 1.40 | 1.35 | 1.48 | |
| LOCKHEED MARTIN ORD | USD | 509.40 | +2.00 | +0.39 | 508.60 | 509.40 | 505.25 | 510.14 | |
| Loews Corp. | USD | 114.04 | +0.79 | +0.70 | 113.96 | 114.04 | 113.05 | 114.14 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 11.51 | -0.05 | -0.43 | 11.48 | 11.61 | 11.47 | 11.74 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 79.67 | -2.71 | -3.29 | 79.44 | 79.84 | 79.50 | 81.51 | |
| LOWES COMPANIES ORD | USD | 220.22 | -2.26 | -1.02 | 220.23 | 220.44 | 219.05 | 221.79 | |
| LTC Properties Aktie | USD | 38.25 | -0.21 | -0.55 | 38.23 | 38.31 | 37.92 | 38.36 | |
| Lufax Hldg American Deposi. | USD | 1.33 | +0.06 | +4.72 | 1.32 | 1.33 | 1.28 | 1.33 | |
| Lulu s Fashion Lounge Hold. | USD | 7.28 | -0.52 | -6.61 | 7.33 | 7.79 | 7.28 | 7.64 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 7.78 | -0.31 | -3.77 | 7.77 | 7.78 | 7.75 | 8.25 | |
| Luxfer Holdings Ord Shs | USD | 18.18 | -0.39 | -2.10 | 18.10 | 18.23 | 17.99 | 18.55 | |
| Lyell Immunopharma Ord Shs | USD | 12.07 | +0.46 | +3.96 | 11.99 | 12.15 | 11.84 | 12.33 | |
| LYONDELLBASELL INDUSTRIES . | USD | 54.75 | -0.98 | -1.76 | 54.70 | 54.75 | 54.53 | 56.16 | |
| M&T Bank Corp. | USD | 237.55 | +0.29 | +0.12 | 237.55 | 238.00 | 235.00 | 237.93 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 159.46 | -3.54 | -2.17 | 158.98 | 160.07 | 158.22 | 161.26 | |
| Macerich REIT Ord Shs | USD | 25.38 | -0.45 | -1.74 | 25.37 | 25.38 | 25.31 | 25.74 | |
| Macquarie Infrastructure O. | USD | 22.01 | -2.99 | -11.96 | 17.66 | 17.77 | 19.91 | 19.91 | |
| MACYS ORD | USD | 24.52 | -1.44 | -5.55 | 24.50 | 24.53 | 24.34 | 25.90 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 63.31 | -1.25 | -1.94 | 63.31 | 63.38 | 63.31 | 64.41 | |
| MagnaChip Semiconductor Co. | USD | 4.31 | -0.34 | -7.31 | 4.30 | 4.35 | 4.30 | 4.71 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 26.28 | -0.50 | -1.87 | 26.28 | 26.30 | 26.25 | 26.89 | |
| Main Street Capital Corp. | USD | 50.68 | -0.34 | -0.66 | 50.50 | 50.70 | 50.56 | 51.40 | |
| MANCHESTER UNITED CL A ORD | USD | 22.91 | -0.01 | -0.04 | 22.83 | 22.94 | 22.55 | 23.07 | |
| Manitowoc Ord Shs | USD | 14.01 | -0.33 | -2.30 | 13.98 | 14.03 | 13.94 | 14.18 | |
| Manpower Aktie | USD | 35.97 | -0.23 | -0.64 | 35.96 | 36.05 | 35.48 | 36.33 | |
| Manulife Financial Ord Shs | USD | 40.12 | -0.18 | -0.43 | 40.12 | 40.13 | 39.98 | 40.36 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 261.80 | +7.74 | +3.05 | 261.52 | 261.91 | 256.36 | 263.71 | |
| Marcus Corp. | USD | 24.03 | -0.86 | -3.46 | 23.94 | 24.24 | 23.47 | 24.63 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 36.64 | -1.10 | -2.91 | 36.48 | 36.96 | 36.46 | 37.48 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 583.41 | -32.66 | -5.30 | 583.16 | 584.37 | 577.79 | 594.45 | |
| MASCO ORD | USD | 79.28 | -0.70 | -0.87 | 79.30 | 79.45 | 78.83 | 80.45 | |
| MASTEC INC (MTZ) | USD | 398.17 | +1.92 | +0.48 | 397.04 | 398.25 | 392.29 | 405.99 | |
| Mastech Digital Ord Shs | USD | 7.65 | -0.06 | -0.78 | 7.40 | 7.87 | 7.56 | 7.65 | |
| MasterBrand Ord Shs | USD | 9.58 | -0.30 | -3.04 | 9.58 | 9.59 | 9.54 | 9.77 | |
| Mastercard Inc. | USD | 512.31 | +13.29 | +2.66 | 512.16 | 512.40 | 503.00 | 512.32 | |
| Matador Resources Co. | USD | 50.28 | +0.38 | +0.76 | 50.27 | 50.32 | 50.21 | 50.94 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 192.76 | -1.73 | -0.89 | 192.64 | 193.65 | 191.47 | 194.86 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 95.59 | -1.01 | -1.05 | 95.25 | 95.94 | 94.64 | 106.20 | |
| MBIA INC | USD | 6.55 | +0.04 | +0.61 | 6.54 | 6.60 | 6.45 | 6.56 | |
| MCCORMICK STK N | USD | 52.20 | +1.15 | +2.25 | 52.18 | 52.21 | 50.94 | 52.30 | |
| McDonalds Corp. | USD | 268.13 | -1.63 | -0.60 | 268.17 | 268.26 | 268.06 | 272.50 | |
| McEwen Mining Ord Shs | USD | 17.45 | -0.55 | -3.04 | 17.45 | 17.47 | 17.33 | 17.78 | |
| MCKESSON ORD | USD | 770.81 | +7.30 | +0.96 | 769.83 | 771.22 | 769.43 | 781.71 | |
| MDA Space Ord Shs | USD | 36.8374 | +1.1974 | +3.36 | 36.7900 | 36.9000 | 36.2600 | 37.6300 | |
| MDU Resources Group Inc. | USD | 21.70 | -0.18 | -0.82 | 21.70 | 21.74 | 21.66 | 21.88 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.4800 | -0.0500 | -1.10 | 4.4700 | 4.4800 | 4.4650 | 4.6000 | |
| Medifast Inc. | USD | 10.57 | +0.06 | +0.57 | 10.54 | 10.60 | 10.35 | 10.67 | |
| Medtronic Plc | USD | 81.33 | +0.35 | +0.43 | 81.30 | 81.33 | 80.95 | 81.78 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 127.84 | -0.82 | -0.64 | 127.82 | 127.86 | 126.75 | 128.50 | |
| Mercury General Ord Shs | USD | 107.63 | +0.16 | +0.15 | 107.28 | 108.13 | 106.17 | 107.75 | |
| MERITAGE HOMES (MTH) | USD | 83.72 | -1.46 | -1.72 | 83.72 | 84.06 | 81.82 | 84.14 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 24.83 | +0.08 | +0.30 | 24.13 | 25.14 | 24.41 | 24.95 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 7.35 | -0.07 | -0.94 | 7.36 | 7.37 | 7.34 | 7.51 | |
| METHODE ELECTRONICS ORD | USD | 18.59 | -0.57 | -2.97 | 18.38 | 18.68 | 18.50 | 20.38 | |
| Metlife Inc. | USD | 86.24 | +0.29 | +0.33 | 86.28 | 86.35 | 85.06 | 86.40 | |
| Mettler Toledo Ord Shs | USD | 1 257.94 | -5.81 | -0.46 | 1 256.62 | 1 259.46 | 1 247.56 | 1 267.19 | |
| MFA Mortgage Investments I. | USD | 9.70 | -0.12 | -1.17 | 9.69 | 9.70 | 9.65 | 9.80 | |
| MGM Resorts International | USD | 49.36 | +0.17 | +0.34 | 49.34 | 49.39 | 48.63 | 49.60 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 140.02 | -0.70 | -0.50 | 139.92 | 140.19 | 139.74 | 140.67 | |
| Miller Industries Ord Shs | USD | 51.99 | -0.94 | -1.78 | 51.85 | 52.42 | 50.72 | 52.77 | |
| Millrose Properties Ord Sh. | USD | 31.06 | +0.13 | +0.42 | 31.03 | 31.05 | 30.72 | 31.17 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 12.03 | +0.62 | +5.39 | 12.02 | 12.03 | 11.90 | 12.10 | |
| Mirion Technologies Inc. | USD | 17.93 | -0.53 | -2.85 | 17.91 | 17.94 | 17.89 | 18.56 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 9.56 | -0.07 | -0.68 | 9.53 | 9.62 | 9.35 | 9.65 | |
| Modine Manufacturing Ord S. | USD | 250.26 | -5.74 | -2.24 | 249.50 | 251.82 | 244.00 | 258.31 | |
| Moelis & Co. | USD | 62.1700 | -2.3100 | -3.58 | 62.0300 | 62.3400 | 61.8200 | 64.5500 | |
| Molina Healthcare Ord Shs | USD | 223.59 | -6.15 | -2.68 | 222.92 | 224.15 | 222.01 | 229.80 | |
| Molson Coors Brewing Ord S. | USD | 40.44 | -1.04 | -2.51 | 40.40 | 40.45 | 40.14 | 41.39 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 453.41 | +3.40 | +0.76 | 452.54 | 453.38 | 451.02 | 455.62 | |
| Morgan Stanley | USD | 212.71 | +0.68 | +0.32 | 212.62 | 212.79 | 212.33 | 216.75 | |
| Morgan Stanley Direct Lend. | USD | 15.5450 | +0.1250 | +0.81 | 15.5400 | 15.5600 | 15.5100 | 15.6519 | |
| MOSAIC ORD | USD | 22.19 | -0.19 | -0.85 | 22.17 | 22.20 | 21.91 | 22.41 | |
| Motorola Solutions Inc. Ne. | USD | 410.36 | +7.47 | +1.85 | 410.18 | 410.58 | 401.15 | 411.22 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 39.32 | -0.27 | -0.67 | 39.19 | 39.44 | 38.95 | 39.85 | |
| MP Materials Ord Shs Class. | USD | 52.86 | -1.04 | -1.93 | 52.79 | 53.00 | 52.67 | 54.68 | |
| MPLX Common Units | USD | 56.52 | -0.01 | -0.01 | 56.40 | 56.56 | 56.45 | 56.89 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 116.46 | -1.72 | -1.46 | 116.30 | 116.59 | 115.96 | 117.37 | |
| MSCI Ord Shs | USD | 562.69 | +7.84 | +1.41 | 561.69 | 563.17 | 558.18 | 568.93 | |
| Mueller Inds Inc. | USD | 126.85 | -1.35 | -1.05 | 126.41 | 126.87 | 126.54 | 129.84 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 34.09 | -0.53 | -1.53 | 34.07 | 34.11 | 34.02 | 34.83 | |
| Myers Industries Ord Shs | USD | 31.00 | -1.15 | -3.56 | 30.94 | 31.11 | 30.90 | 31.79 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 3.78 | +0.24 | +6.64 | 3.77 | 3.78 | 3.54 | 3.79 | |
| Nabors Industries Ord Shs | USD | 83.93 | +1.32 | +1.60 | 83.39 | 83.96 | 81.68 | 84.73 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 51.30 | -0.41 | -0.79 | 50.50 | 52.40 | 50.85 | 51.30 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.37 | +0.03 | +2.24 | 1.33 | 1.39 | 1.34 | 1.42 | |
| National Fuel Gas Ord Shs | USD | 78.47 | +0.02 | +0.03 | 78.37 | 78.57 | 77.70 | 78.55 | |
| National Grid Plc | USD | 83.46 | +0.45 | +0.54 | 83.47 | 83.50 | 83.37 | 83.65 | |
| National Health Investors . | USD | 76.78 | -0.78 | -1.00 | 76.60 | 76.95 | 76.00 | 77.12 | |
| NATIONAL RETAIL PROPERTIES. | USD | 47.10 | -0.37 | -0.78 | 47.09 | 47.12 | 47.02 | 47.31 | |
| National Storage Affiliate. | USD | 44.70 | -0.73 | -1.61 | 44.69 | 44.74 | 44.70 | 45.20 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 19.71 | -0.41 | -2.04 | 19.70 | 19.74 | 19.69 | 20.49 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 68.46 | -0.51 | -0.74 | 68.41 | 68.89 | 68.37 | 69.03 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 7.920 | -0.020 | -0.25 | 7.910 | 7.920 | 7.815 | 8.150 | |
| Neenah Ord Shs | USD | 30.03 | +0.06 | +0.18 | 29.96 | 30.24 | 29.13 | 30.07 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.87 | +0.01 | +1.68 | 0.86 | 0.88 | 0.85 | 0.89 | |
| Net Lease Office Propertie. | USD | 11.2900 | -0.0700 | -0.62 | 11.2400 | 11.3200 | 11.2000 | 11.5300 | |
| NetSTREIT Ord Shs | USD | 21.13 | -0.07 | -0.33 | 21.12 | 21.14 | 21.00 | 21.20 | |
| New Found Gold Ord Shs | USD | 1.53 | -0.02 | -0.97 | 1.52 | 1.53 | 1.51 | 1.56 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 57.09 | -0.52 | -0.90 | 57.08 | 57.19 | 56.90 | 57.38 | |
| New Mountain Finance Ord S. | USD | 7.12 | +0.10 | +1.49 | 7.12 | 7.13 | 7.04 | 7.16 | |
| New Oriental Education & T. | USD | 46.44 | +0.10 | +0.21 | 46.09 | 46.49 | 46.22 | 47.34 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 70.64 | -0.24 | -0.34 | 70.64 | 70.79 | 70.03 | 71.06 | |
| Newegg Commerce Inc. | USD | 16.48 | -0.01 | -0.06 | 16.15 | 16.79 | 16.35 | 16.77 | |
| NEWMONT MINING CORP | USD | 93.70 | -2.43 | -2.53 | 93.60 | 93.70 | 93.41 | 95.53 | |
| NEWSMAX Incorporation | USD | 7.67 | +0.18 | +2.40 | 7.65 | 7.70 | 7.61 | 8.05 | |
| Nexa Resources Ord Shs | USD | 12.30 | -0.55 | -4.28 | 12.25 | 12.35 | 12.25 | 12.86 | |
| Nexgen Energy Ord Shs | USD | 9.47 | -0.29 | -2.92 | 9.47 | 9.48 | 9.45 | 9.79 | |
| NexPoint Real Estate Finan. | USD | 15.65 | +0.27 | +1.76 | 15.41 | 15.84 | 15.32 | 15.67 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 87.51 | -1.06 | -1.19 | 87.52 | 87.54 | 87.46 | 89.19 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 15.51 | -0.43 | -2.70 | 15.35 | 16.07 | 15.36 | 15.80 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 40.99 | +0.24 | +0.59 | 40.99 | 41.00 | 40.77 | 41.49 | |
| Nine Energy Service Inc. | USD | 12.62 | -0.24 | -1.87 | 12.33 | 13.24 | 12.54 | 13.13 | |
| Nio Inc. Class A (ADR) | USD | 4.92 | +0.06 | +1.23 | 4.92 | 4.93 | 4.85 | 4.96 | |
| NIQ Global Intelligence PL. | USD | 8.815 | +0.185 | +2.14 | 8.780 | 8.850 | 8.700 | 9.000 | |
| NISOURCE ORD | USD | 48.92 | -0.16 | -0.33 | 48.90 | 48.93 | 48.80 | 49.21 | |
| Noble Corporation Right | USD | 38.28 | -0.06 | -0.14 | 38.24 | 38.31 | 38.17 | 39.16 | |
| NOKIA | USD | 12.20 | -0.82 | -6.26 | 12.19 | 12.20 | 12.16 | 12.89 | |
| Nomad Foods Ltd | USD | 11.14 | +0.02 | +0.18 | 11.13 | 11.15 | 10.96 | 11.16 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 8.72 | -0.07 | -0.80 | 8.72 | 8.73 | 8.71 | 8.80 | |
| NORDIC AMERICAN TANKERS OR. | USD | 5.94 | +0.09 | +1.46 | 5.93 | 5.94 | 5.85 | 5.98 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 315.22 | +2.41 | +0.77 | 315.00 | 315.31 | 311.58 | 315.81 | |
| North American Constructio. | USD | 13.54 | -0.05 | -0.37 | 13.34 | 13.57 | 13.54 | 13.63 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 18.15 | -0.57 | -3.04 | 18.15 | 18.16 | 18.07 | 18.80 | |
| NORTHROP GRUMMAN ORD | USD | 500.54 | +0.51 | +0.10 | 500.24 | 501.32 | 498.07 | 503.81 | |
| Northwest Natural Holding . | USD | 50.64 | -0.19 | -0.37 | 50.59 | 50.67 | 50.48 | 50.67 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 21.53 | +0.29 | +1.37 | 21.53 | 21.55 | 21.11 | 21.62 | |
| NOV Ord Shs | USD | 18.60 | -0.07 | -0.35 | 18.61 | 18.64 | 18.56 | 18.91 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 5.985 | -0.375 | -5.90 | 5.980 | 5.990 | 5.920 | 6.330 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 156.65 | +1.24 | +0.80 | 156.63 | 156.68 | 155.79 | 156.67 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 48.10 | +0.03 | +0.06 | 48.10 | 48.11 | 47.61 | 48.39 | |
| NRG ENERGY INC | USD | 147.49 | -1.87 | -1.25 | 147.33 | 147.55 | 146.34 | 150.97 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 13.24 | +0.07 | +0.49 | 13.23 | 13.24 | 13.05 | 13.30 | |
| NU SKIN ENTERPRISES CL A O. | USD | 5.25 | -0.03 | -0.57 | 5.24 | 5.25 | 5.13 | 5.29 | |
| Nucor Ord Shs | USD | 236.40 | -3.39 | -1.41 | 236.09 | 236.74 | 235.98 | 241.69 | |
| Nuscale Power Corp. | USD | 9.90 | -0.21 | -2.03 | 9.89 | 9.90 | 9.84 | 10.52 | |
| Nutrien Ord Shs | USD | 60.38 | -0.60 | -0.98 | 60.39 | 60.44 | 59.72 | 61.00 | |
| Nuvation Bio Ord Shs Class. | USD | 5.487 | -0.163 | -2.89 | 5.480 | 5.490 | 5.390 | 5.645 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 159.9650 | -2.9550 | -1.81 | 160.1400 | 160.5000 | 159.4601 | 165.5298 | |
| NVR Ord Shs | USD | 6 821.63 | -6.99 | -0.10 | 6 787.50 | 6 827.39 | 6 710.81 | 6 836.67 | |
| O I Glass Ord Shs | USD | 9.45 | -0.27 | -2.73 | 9.44 | 9.45 | 9.38 | 9.57 | |
| Obsidian Energy Ltd | USD | 8.19 | +0.06 | +0.74 | 8.17 | 8.20 | 8.14 | 8.29 | |
| OCCIDENTAL PETROLEUM CORP | USD | 50.19 | +0.20 | +0.40 | 50.18 | 50.20 | 49.79 | 50.34 | |
| Occidental Petroleum Corp.. | USD | 28.05 | -1.26 | -4.30 | 28.23 | 28.39 | 28.33 | 28.33 | |
| Oceaneering International . | USD | 39.98 | -0.06 | -0.14 | 40.01 | 40.06 | 39.68 | 40.66 | |
| OGE Energy Ord Shs | USD | 49.36 | -0.23 | -0.45 | 49.33 | 49.37 | 49.26 | 49.51 | |
| OIL STATES INTL ORD | USD | 8.06 | -0.03 | -0.31 | 8.00 | 8.07 | 7.97 | 8.14 | |
| Okeanis Eco Tankers Corp. . | USD | 50.43 | +0.55 | +1.10 | 50.30 | 50.57 | 50.27 | 51.07 | |
| Oklo Ord Shs Class A | USD | 50.75 | +0.75 | +1.50 | 50.68 | 50.80 | 50.51 | 53.58 | |
| Old Republic International. | USD | 41.16 | -0.08 | -0.18 | 41.13 | 41.18 | 40.92 | 41.25 | |
| Olin Aktie | USD | 21.14 | -0.59 | -2.72 | 21.15 | 21.19 | 21.10 | 21.77 | |
| OMEGA HEALTHCARE REIT | USD | 48.00 | -0.06 | -0.12 | 48.00 | 48.02 | 47.56 | 48.13 | |
| Omnicom Group Ord Shs | USD | 75.67 | +2.58 | +3.53 | 75.63 | 75.73 | 74.03 | 75.99 | |
| On Holding Ord Shs Class A | USD | 36.94 | -0.13 | -0.35 | 36.94 | 36.96 | 36.63 | 37.34 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 78.94 | -0.70 | -0.88 | 78.94 | 79.12 | 78.76 | 79.32 | |
| One Liberty Properties Inc. | USD | 24.34 | -0.12 | -0.49 | 24.12 | 24.62 | 23.99 | 24.43 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 60.64 | +0.20 | +0.33 | 60.62 | 60.68 | 59.87 | 61.20 | |
| ONEOK ORD | USD | 88.86 | -0.36 | -0.40 | 88.86 | 88.91 | 88.68 | 90.04 | |
| OppFi Inc. | USD | 9.23 | -0.05 | -0.54 | 9.23 | 9.24 | 9.15 | 9.27 | |
| OR Royalties Ord Shs | USD | 31.79 | -0.47 | -1.44 | 31.75 | 31.86 | 31.73 | 32.10 | |
| Oracle Inc. | USD | 146.09 | -2.44 | -1.64 | 145.96 | 146.14 | 145.22 | 154.50 | |
| ORAGENICS ORD | USD | 0.58 | -0.01 | -1.64 | 0.55 | 0.59 | 0.58 | 0.58 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.93 | -0.03 | -0.36 | 6.91 | 6.93 | 6.88 | 6.96 | |
| Organon & Company | USD | 13.51 | +0.01 | +0.07 | 13.50 | 13.51 | 13.50 | 13.52 | |
| Orion Office REIT Inc | USD | 2.89 | -0.02 | -0.69 | 2.87 | 2.89 | 2.87 | 2.95 | |
| Orion Ord Shs | USD | 6.86 | -0.16 | -2.28 | 6.83 | 6.86 | 6.84 | 7.19 | |
| Orla Mining | USD | 9.5500 | -0.0900 | -0.93 | 9.5500 | 9.5600 | 9.4250 | 9.5900 | |
| ORMAT TECHNOLOGIES INDEX | USD | 112.14 | -3.98 | -3.43 | 112.10 | 112.41 | 112.06 | 116.20 | |
| Oscar Health Ord Shs Class. | USD | 29.11 | -0.68 | -2.28 | 29.08 | 29.14 | 28.83 | 30.66 | |
| OSHKOSH ORD | USD | 149.80 | -1.81 | -1.19 | 149.41 | 150.25 | 148.00 | 150.79 | |
| Osisko Develop Corp | USD | 2.39 | -0.01 | -0.42 | 2.38 | 2.39 | 2.38 | 2.41 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 73.34 | +0.15 | +0.20 | 73.33 | 73.38 | 72.88 | 73.57 | |
| Ouster Inc. | USD | 47.68 | +5.66 | +13.47 | 47.59 | 47.74 | 43.45 | 52.50 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 132.77 | -2.63 | -1.94 | 132.54 | 133.07 | 132.10 | 134.39 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.53 | +0.04 | +0.73 | 5.41 | 5.57 | 5.27 | 5.69 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 237.41 | -4.15 | -1.72 | 237.23 | 237.84 | 236.13 | 238.98 | |
| PagerDuty Inc. | USD | 9.39 | +0.30 | +3.30 | 9.39 | 9.41 | 9.11 | 9.46 | |
| PagSeguro Digital Ord Shs . | USD | 9.15 | +0.08 | +0.83 | 9.14 | 9.15 | 9.00 | 9.17 | |
| PainReform Ord Shs | USD | 1.41 | -0.10 | -6.62 | 1.38 | 1.41 | 1.36 | 1.43 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 321.84 | +17.64 | +5.80 | 321.96 | 322.38 | 305.33 | 326.15 | |
| PAN AMERICAN SILVER | USD | 44.22 | -1.23 | -2.71 | 44.20 | 44.23 | 43.93 | 45.02 | |
| Pandora Media Inc. | USD | 69.30 | +0.14 | +0.20 | 69.15 | 69.40 | 68.80 | 70.75 | |
| Par Pacific Holdings Inc. | USD | 56.97 | +2.34 | +4.28 | 56.97 | 57.20 | 55.26 | 57.94 | |
| Park Aerospace Ord Shs | USD | 34.46 | +0.58 | +1.70 | 34.30 | 34.64 | 33.77 | 34.68 | |
| PARK HOTELS RESORTS ORD | USD | 14.66 | -0.13 | -0.85 | 14.65 | 14.66 | 14.64 | 14.89 | |
| PARKER HANNIFIN ORD | USD | 965.31 | -3.61 | -0.37 | 964.58 | 966.46 | 955.48 | 973.66 | |
| Parsons Corp. | USD | 51.1300 | +0.1900 | +0.37 | 50.8500 | 51.2800 | 50.7500 | 51.9699 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 130.44 | +1.26 | +0.98 | 129.27 | 130.44 | 129.19 | 133.13 | |
| Paymentus Holdings Ord Shs. | USD | 23.82 | +0.39 | +1.66 | 23.76 | 23.88 | 23.29 | 23.97 | |
| Paysafe Ltd | USD | 7.50 | +0.08 | +1.08 | 7.48 | 7.52 | 7.32 | 7.56 | |
| PBF ENERGY CL A ORD | USD | 45.78 | +2.67 | +6.19 | 45.71 | 45.80 | 43.50 | 46.74 | |
| Peabody Energy Ord Shs | USD | 23.07 | -0.45 | -1.89 | 23.05 | 23.11 | 22.92 | 23.50 | |
| Pedevco Corp. | USD | 14.63 | -0.78 | -5.06 | 14.50 | 14.81 | 14.45 | 14.99 | |
| PEMBINA PIPELINE ORD | USD | 46.85 | -0.35 | -0.74 | 46.77 | 46.82 | 46.80 | 47.29 | |
| PennantPark Floating Rate . | USD | 7.38 | -0.02 | -0.27 | 7.37 | 7.39 | 7.35 | 7.47 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 10.79 | +0.02 | +0.14 | 10.78 | 10.79 | 10.63 | 10.83 | |
| Pentair Ord Shs | USD | 76.53 | +0.11 | +0.14 | 76.56 | 76.58 | 75.67 | 76.78 | |
| Perfect Ord Shs Class A | USD | 1.650 | -0.010 | -0.60 | 1.650 | 1.660 | 1.641 | 1.650 | |
| Performance Food Group Ord. | USD | 109.84 | -0.60 | -0.54 | 109.77 | 110.04 | 108.71 | 111.00 | |
| Permian Basin Royalty Unit. | USD | 24.59 | +0.25 | +1.03 | 24.33 | 25.23 | 24.59 | 24.84 | |
| Permian Resources Corporat. | USD | 18.6500 | -0.0700 | -0.37 | 18.6400 | 18.6500 | 18.5300 | 18.8350 | |
| Perrigo Ord Shs | USD | 9.70 | -0.26 | -2.56 | 9.69 | 9.70 | 9.56 | 9.95 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 3.140 | +0.100 | +3.29 | 3.130 | 3.140 | 3.030 | 3.150 | |
| Petrobras - Petroleo Brasi. | USD | 16.26 | -0.03 | -0.18 | 16.25 | 16.27 | 16.22 | 16.40 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 14.68 | +0.01 | +0.03 | 14.67 | 14.68 | 14.64 | 14.76 | |
| Pfizer Inc. | USD | 24.48 | +0.19 | +0.78 | 24.47 | 24.48 | 24.25 | 24.50 | |
| PG&E Ord Shs | USD | 17.41 | +0.03 | +0.17 | 17.40 | 17.41 | 17.30 | 17.44 | |
| Philip Morris Internationa. | USD | 181.19 | +0.42 | +0.23 | 181.07 | 181.24 | 179.65 | 181.45 | |
| PHILLIPS 66 ORD | USD | 175.72 | +4.07 | +2.37 | 175.63 | 175.94 | 173.48 | 177.98 | |
| Phinia Ord Shs | USD | 81.49 | -3.33 | -3.93 | 81.39 | 81.58 | 81.47 | 83.80 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 107.79 | -0.29 | -0.27 | 107.72 | 107.89 | 107.56 | 108.23 | |
| Pinterest Inc. | USD | 21.42 | +0.60 | +2.88 | 21.41 | 21.42 | 21.00 | 21.60 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 17.73 | -0.39 | -2.15 | 17.72 | 17.75 | 17.52 | 17.93 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 148.51 | -3.12 | -2.06 | 148.37 | 149.01 | 148.51 | 151.79 | |
| Planet Fitness Ord Shs Cla. | USD | 51.78 | -0.96 | -1.82 | 51.72 | 51.84 | 51.59 | 53.32 | |
| Planet Labs PBC | USD | 29.48 | +2.41 | +8.90 | 29.48 | 29.50 | 28.60 | 30.27 | |
| PNC FINANCIALS | USD | 246.75 | +1.76 | +0.72 | 246.52 | 246.86 | 243.00 | 247.21 | |
| Polaris Inc. | USD | 70.81 | -1.75 | -2.41 | 70.53 | 71.06 | 70.42 | 72.10 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.10 | +0.01 | +8.98 | 0.10 | 0.11 | 0.10 | 0.12 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 52.29 | -0.24 | -0.46 | 52.26 | 52.32 | 51.99 | 52.37 | |
| POSCO ADR REPSG 1/4 ORD | USD | 52.88 | +2.92 | +5.84 | 52.71 | 53.13 | 52.77 | 53.26 | |
| Postal Realty Trust Ord Sh. | USD | 24.66 | -0.22 | -0.88 | 24.53 | 24.79 | 24.26 | 24.75 | |
| PPG Industries Ord Shs | USD | 121.24 | -2.00 | -1.62 | 121.03 | 121.24 | 120.67 | 122.20 | |
| PPL Ord Shs | USD | 37.14 | +0.12 | +0.31 | 37.13 | 37.14 | 36.95 | 37.24 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | +0.58 | 0.02 | 0.02 | |||
| Primo Brands Class A Ord S. | USD | 24.81 | -0.14 | -0.56 | 24.79 | 24.82 | 24.63 | 25.03 | |
| Primoris Services Ord Shs | USD | 93.47 | +0.36 | +0.38 | 93.10 | 93.83 | 92.83 | 97.94 | |
| Procore Technologies Inc. | USD | 42.88 | +0.97 | +2.32 | 42.82 | 42.96 | 42.71 | 43.48 | |
| PROCTER & GAMBLE ORD | USD | 148.38 | -0.64 | -0.43 | 148.36 | 148.41 | 147.14 | 149.05 | |
| PROFOUND MEDICAL ORD | USD | 6.42 | -0.08 | -1.23 | 6.30 | 6.42 | 6.40 | 6.62 | |
| Progressive Ord Shs | USD | 222.76 | -1.58 | -0.71 | 222.74 | 222.99 | 218.90 | 223.34 | |
| ProLogis REIT Ord Shs | USD | 137.68 | -2.30 | -1.64 | 137.63 | 137.71 | 137.57 | 139.50 | |
| ProPetro Holding Corp. | USD | 14.73 | -0.07 | -0.47 | 14.73 | 14.75 | 14.57 | 14.98 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 64.21 | -0.05 | -0.07 | 64.08 | 64.24 | 64.21 | 64.21 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 14.72 | -0.02 | -0.14 | 14.71 | 14.72 | 14.24 | 14.79 | |
| ProShares UltraShort Russe. | USD | 21.40 | +0.37 | +1.76 | 21.38 | 21.39 | 20.88 | 21.46 | |
| PROTO LABS ORD (PRLB) | USD | 79.43 | -1.26 | -1.57 | 79.41 | 80.26 | 79.43 | 80.63 | |
| Provident Financial Servic. | USD | 23.42 | -0.22 | -0.93 | 23.42 | 23.43 | 23.23 | 23.79 | |
| Prudential Financial 4 125. | USD | 16.24 | -0.02 | -0.11 | 16.21 | 16.58 | 16.24 | 16.24 | |
| PRUDENTIAL FINANCIAL INC | USD | 108.38 | +0.13 | +0.12 | 108.27 | 108.49 | 107.80 | 108.85 | |
| Public Service Enterprise . | USD | 82.93 | -0.65 | -0.78 | 82.90 | 82.94 | 82.82 | 83.59 | |
| Public Storage REIT Ord Sh. | USD | 319.44 | -4.95 | -1.53 | 319.21 | 319.63 | 319.36 | 322.62 | |
| PULTEGROUP ORD | USD | 137.16 | -0.46 | -0.33 | 137.08 | 137.40 | 135.08 | 137.40 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 72.15 | -2.23 | -3.00 | 71.97 | 72.21 | 71.79 | 73.18 | |
| Q2 Holdings Ord Shs | USD | 48.10 | +0.19 | +0.39 | 48.10 | 48.49 | 47.62 | 48.58 | |
| QIAGEN | USD | 39.47 | +0.06 | +0.15 | 39.43 | 39.49 | 39.33 | 39.61 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 686.14 | -1.73 | -0.25 | 685.80 | 687.99 | 685.50 | 703.30 | |
| QuantumScape Ord Shs Class. | USD | 7.12 | -0.05 | -0.63 | 7.11 | 7.12 | 7.07 | 7.42 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 209.36 | -0.52 | -0.25 | 209.33 | 209.62 | 206.98 | 211.29 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 37.53 | +0.03 | +0.08 | 37.52 | 37.56 | 37.06 | 37.63 | |
| RALPH LAUREN CL A ORD | USD | 406.10 | -5.06 | -1.23 | 406.19 | 407.40 | 403.33 | 411.55 | |
| RANGE RESOURCES ORD | USD | 36.95 | -0.62 | -1.65 | 36.94 | 36.99 | 36.89 | 37.49 | |
| Raymond James Ord Shs | USD | 150.84 | +0.90 | +0.60 | 150.72 | 151.03 | 149.82 | 152.57 | |
| Rayonier Inc | USD | 21.6050 | -0.3050 | -1.39 | 21.6000 | 21.6100 | 21.5900 | 21.9100 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 189.43 | +1.44 | +0.77 | 189.40 | 189.53 | 187.33 | 189.59 | |
| Ready Capital Ord Shs | USD | 1.75 | -0.04 | -1.97 | 1.74 | 1.75 | 1.71 | 1.80 | |
| Realty Income REIT Ord Shs | USD | 62.56 | -0.56 | -0.88 | 62.55 | 62.58 | 62.34 | 62.88 | |
| Reddit Ord Shs Class A | USD | 170.70 | +3.76 | +2.25 | 170.21 | 171.10 | 166.86 | 174.00 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 11.25 | +0.32 | +2.93 | 11.25 | 11.26 | 11.09 | 11.89 | |
| Redwood Trust Inc. | USD | 4.80 | -0.02 | -0.31 | 4.79 | 4.80 | 4.75 | 4.81 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 30.25 | +0.19 | +0.63 | 30.25 | 30.26 | 29.84 | 30.30 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 215.35 | +0.07 | +0.03 | 214.74 | 215.97 | 214.73 | 216.14 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 216.27 | -0.12 | -0.06 | 216.08 | 216.48 | 215.85 | 217.40 | |
| Resideo Technologies Ord S. | USD | 30.16 | -0.81 | -2.60 | 30.07 | 30.18 | 29.90 | 30.61 | |
| Resmed Ord Shs | USD | 201.69 | +1.40 | +0.70 | 201.50 | 201.89 | 200.01 | 201.95 | |
| Restaurants Brands Interna. | USD | 73.66 | -0.68 | -0.91 | 73.62 | 73.71 | 73.46 | 74.52 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 23.47 | -0.30 | -1.24 | 23.40 | 23.55 | 23.12 | 23.73 | |
| Rexford Industrial Realty . | USD | 33.79 | -0.56 | -1.63 | 33.79 | 33.81 | 33.79 | 34.13 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 156.31 | -2.73 | -1.72 | 156.20 | 156.68 | 153.81 | 161.69 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.07 | -0.01 | -0.47 | 1.06 | 1.07 | 1.06 | 1.10 | |
| RingCentral Ord Shs Class . | USD | 39.46 | +2.28 | +6.13 | 39.38 | 39.51 | 38.03 | 39.80 | |
| Rio Tinto Plc | USD | 93.36 | -0.38 | -0.41 | 93.38 | 93.41 | 93.10 | 94.59 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.31 | -0.07 | -0.75 | 9.31 | 9.32 | 9.31 | 9.42 | |
| RLX Technology American De. | USD | 1.86 | - | -0.08 | 1.85 | 1.86 | 1.85 | 1.87 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 32.58 | -0.18 | -0.55 | 32.48 | 32.56 | 32.05 | 33.36 | |
| Roblox Ord Shs Class A | USD | 53.19 | +5.63 | +11.83 | 53.17 | 53.21 | 50.79 | 54.39 | |
| Rocket Companies Ord Shs C. | USD | 15.04 | +0.04 | +0.27 | 15.03 | 15.04 | 14.80 | 15.25 | |
| Rockwell Automation Aktie | USD | 475.01 | -1.82 | -0.38 | 474.14 | 475.72 | 472.90 | 481.14 | |
| Rogers Communications Non-. | USD | 34.43 | -0.41 | -1.18 | 34.38 | 34.41 | 34.38 | 35.11 | |
| Rogers Ord Shs | USD | 155.55 | -4.98 | -3.10 | 155.40 | 156.27 | 155.24 | 160.34 | |
| ROLLINS ORD | USD | 42.96 | -0.31 | -0.72 | 42.95 | 42.99 | 42.76 | 43.55 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 340.55 | +2.24 | +0.66 | 340.00 | 340.24 | 337.69 | 343.00 | |
| Royal Bank of Canada Ord S. | USD | 203.22 | +0.37 | +0.18 | 203.26 | 203.37 | 202.74 | 204.27 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 323.11 | +4.98 | +1.57 | 322.94 | 323.15 | 316.47 | 324.51 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 31.14 | -0.43 | -1.35 | 31.07 | 31.19 | 31.08 | 31.85 | |
| RXO Ord Shs | USD | 26.63 | -0.49 | -1.81 | 26.62 | 26.70 | 26.54 | 27.22 | |
| Ryder System Ord Shs | USD | 262.92 | +1.99 | +0.76 | 262.77 | 263.90 | 260.20 | 264.76 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 407.88 | -0.29 | -0.07 | 407.83 | 408.36 | 406.16 | 414.19 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 73.94 | +0.78 | +1.06 | 71.50 | 74.21 | 72.97 | 73.94 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.39 | -0.01 | -0.08 | 6.38 | 6.39 | 6.38 | 6.52 | |
| Safehold Ord Shs | USD | 16.30 | -0.14 | -0.85 | 16.28 | 16.31 | 16.17 | 16.33 | |
| SALESFORCE.COM | USD | 159.50 | +1.13 | +0.71 | 159.50 | 159.66 | 157.70 | 160.82 | |
| Sally Beauty Aktie | USD | 13.98 | -0.49 | -3.35 | 13.97 | 14.00 | 13.91 | 14.31 | |
| Samsara Ord Shs Class A | USD | 32.44 | +1.30 | +4.17 | 32.39 | 32.45 | 31.25 | 32.54 | |
| SandRidge Energy Inc | USD | 13.89 | +0.38 | +2.81 | 13.87 | 13.90 | 13.69 | 13.97 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 43.17 | +0.22 | +0.50 | 43.16 | 43.17 | 42.76 | 43.17 | |
| SAP ADR Representing 1 Ord. | USD | 157.46 | +2.37 | +1.53 | 157.39 | 157.48 | 155.84 | 158.01 | |
| Saratoga Investment Ord Sh. | USD | 22.26 | -0.03 | -0.13 | 21.84 | 22.37 | 22.18 | 22.38 | |
| SASOL ADR REP 1 ORD | USD | 9.67 | -0.01 | -0.05 | 9.66 | 9.67 | 9.66 | 9.82 | |
| Savers Value Village Ord S. | USD | 9.7899 | -0.3701 | -3.64 | 9.7500 | 9.8200 | 9.6800 | 10.1100 | |
| SCHLUMBERGER ORD | USD | 46.83 | -0.18 | -0.37 | 46.82 | 46.83 | 46.77 | 47.29 | |
| Schneider National Inc. | USD | 36.37 | +0.08 | +0.22 | 36.34 | 36.43 | 35.67 | 36.48 | |
| Schweitzer Mauduit Interna. | USD | 7.80 | -0.40 | -4.82 | 7.78 | 7.82 | 7.75 | 8.05 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 111.30 | +1.01 | +0.91 | 111.29 | 111.82 | 110.50 | 111.91 | |
| Scorpio Tankers Inc. | USD | 71.64 | -0.94 | -1.30 | 71.66 | 71.85 | 71.61 | 73.49 | |
| Scotts Miracle Gro Ord Shs | USD | 67.17 | -2.74 | -3.92 | 67.07 | 67.36 | 65.43 | 67.69 | |
| Sea Ltd | USD | 93.87 | +2.54 | +2.78 | 93.61 | 93.90 | 92.06 | 94.84 | |
| Seabridge Gold Inc | USD | 24.99 | -1.17 | -4.46 | 24.85 | 25.19 | 24.87 | 25.80 | |
| Seadrill 2021 Ltd Register. | USD | 38.78 | -0.26 | -0.67 | 38.75 | 38.81 | 38.71 | 39.87 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 53.22 | +0.03 | +0.06 | 53.21 | 53.24 | 52.89 | 53.48 | |
| See SES:xnys (SES AI Corpo. | USD | 0.93 | +0.03 | +3.77 | 0.93 | 0.94 | 0.92 | 0.95 | |
| Select Energy Services Ord. | USD | 19.30 | -0.36 | -1.83 | 19.30 | 19.31 | 19.24 | 19.77 | |
| SelectQuote Ord Shs | USD | 0.79 | -0.04 | -4.33 | 0.79 | 0.79 | 0.79 | 0.89 | |
| Sempra Energy Ord Shs | USD | 93.56 | -0.71 | -0.75 | 93.58 | 93.68 | 93.55 | 94.56 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 5.79 | +0.07 | +1.22 | 5.78 | 5.82 | 5.73 | 5.96 | |
| SENTINELONE CL A ORD | USD | 16.80 | +0.89 | +5.56 | 16.79 | 16.80 | 16.03 | 17.00 | |
| SEQUANS COMMUNICATIONS S A. | USD | 3.35 | -0.01 | -0.30 | 3.16 | 3.46 | 3.35 | 3.50 | |
| Seritage Growth Properties | USD | 2.63 | -0.04 | -1.32 | 2.62 | 2.63 | 2.62 | 2.67 | |
| SERVICE COPR. INTL (SCI) | USD | 75.68 | -0.10 | -0.13 | 75.58 | 75.66 | 75.16 | 75.96 | |
| SERVICENOW ORD | USD | 101.55 | +3.21 | +3.26 | 101.52 | 101.58 | 100.33 | 102.73 | |
| SFL ORD | USD | 10.55 | +0.02 | +0.14 | 10.54 | 10.55 | 10.51 | 10.68 | |
| SHAKE SHACK CL A ORD | USD | 55.41 | -1.46 | -2.57 | 55.32 | 55.43 | 55.01 | 56.63 | |
| SharkNinja Ord Shs | USD | 143.4 | -1.7 | -1.14 | 143.3 | 143.8 | 142.7 | 144.9 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 76.92 | +0.39 | +0.51 | 76.92 | 76.93 | 76.85 | 77.25 | |
| Sherwin-Williams Aktie | USD | 343.01 | -1.06 | -0.31 | 343.00 | 343.13 | 340.30 | 343.79 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 48.19 | +0.54 | +1.14 | 48.10 | 48.46 | 46.96 | 48.80 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 62.40 | +2.12 | +3.52 | 62.14 | 62.49 | 62.19 | 62.97 | |
| Shopify Subordinate Voting. | USD | 118.68 | +1.82 | +1.56 | 118.55 | 118.80 | 117.49 | 120.62 | |
| Shutterstock Inc | USD | 14.2100 | +0.0100 | +0.07 | 14.1600 | 14.4200 | 14.1050 | 14.4050 | |
| Sibanye Stillwater Limited | USD | 8.56 | -0.32 | -3.55 | 8.55 | 8.56 | 8.49 | 8.76 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 85.06 | -2.48 | -2.83 | 85.02 | 85.43 | 84.59 | 86.35 | |
| Silgan Holdings Inc. | USD | 45.47 | -0.76 | -1.64 | 45.40 | 45.53 | 45.09 | 45.57 | |
| SILVERCORP METAL ORD | USD | 10.66 | -0.21 | -1.93 | 10.66 | 10.67 | 10.57 | 10.86 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 21.08 | -1.72 | -7.53 | 21.03 | 21.76 | 20.64 | 22.16 | |
| SIMON PROPERTY GROUP | USD | 227.11 | +0.22 | +0.10 | 226.75 | 227.15 | 225.55 | 228.06 | |
| SiriusPoint Ord Shs | USD | 23.92 | +0.07 | +0.29 | 23.83 | 23.98 | 23.72 | 24.08 | |
| SiteOne Landscape Supply I. | USD | 113.20 | -3.44 | -2.95 | 112.84 | 113.55 | 112.82 | 115.01 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 20.96 | -1.05 | -4.77 | 20.92 | 21.00 | 20.51 | 22.23 | |
| Sixth St Specialty | USD | 17.00 | +0.11 | +0.65 | 16.90 | 17.03 | 16.94 | 17.18 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.81 | +0.49 | +5.89 | 8.75 | 9.25 | |||
| Skyline Champion Ord Shs | USD | 86.85 | -1.98 | -2.22 | 86.58 | 87.15 | 85.74 | 87.86 | |
| SL GREEN RLTY REIT ORD | USD | 51.98 | -0.18 | -0.35 | 51.96 | 52.04 | 51.47 | 52.32 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 26.50 | +0.16 | +0.61 | 26.49 | 26.53 | 26.27 | 26.68 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 45.25 | -1.73 | -3.68 | 45.25 | 45.27 | 45.07 | 46.52 | |
| SNAP ON ORD SHS | USD | 397.46 | +0.36 | +0.09 | 396.18 | 397.31 | 393.49 | 397.46 | |
| Snapchat | USD | 4.42 | +0.01 | +0.11 | 4.41 | 4.42 | 4.39 | 4.55 | |
| Snowflake Ord Shs Class A | USD | 249.49 | +0.53 | +0.21 | 249.20 | 250.00 | 247.13 | 254.85 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 69.48 | -2.11 | -2.95 | 69.15 | 69.40 | 69.11 | 71.45 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 79.32 | -0.21 | -0.26 | 79.29 | 79.37 | 79.04 | 80.04 | |
| Sonoco Products Ord Shs | USD | 54.23 | -0.89 | -1.61 | 54.17 | 54.28 | 53.98 | 54.53 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.20 | +0.08 | +6.70 | 1.19 | 1.20 | 1.13 | 1.20 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 20.30 | +0.59 | +2.99 | 20.29 | 20.30 | 20.22 | 20.36 | |
| SOS Ltd - ADR | USD | 1.01 | -0.04 | -3.81 | 0.97 | 1.08 | 1.01 | 1.01 | |
| SOUTHERN COPPER ORD | USD | 166.95 | -4.31 | -2.52 | 166.36 | 166.94 | 166.11 | 171.00 | |
| SOUTHERN ORD | USD | 97.35 | +0.19 | +0.20 | 97.33 | 97.36 | 96.73 | 97.52 | |
| SOUTHWEST AIRLINES | USD | 51.79 | -0.12 | -0.23 | 51.77 | 51.80 | 51.31 | 52.10 | |
| Southwest Gas Holdings Ord. | USD | 89.76 | -1.18 | -1.29 | 89.73 | 89.98 | 89.63 | 90.56 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 16.88 | +0.59 | +3.62 | 16.80 | 16.89 | 16.67 | 17.90 | |
| Spire Ord Shs | USD | 80.22 | -0.64 | -0.79 | 80.11 | 80.41 | 79.73 | 80.40 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.15 | - | +0.69 | 0.14 | 0.15 | 0.15 | 0.15 | |
| Spotify Technology Ord Shs | USD | 466.85 | +6.83 | +1.48 | 466.73 | 467.69 | 462.54 | 475.57 | |
| Sprinklr Ord Shs Class A | USD | 5.29 | +0.13 | +2.52 | 5.28 | 5.29 | 5.18 | 5.32 | |
| Sprott Physical Platinum &. | USD | 12.54 | -0.26 | -2.03 | 12.53 | 12.55 | 12.49 | 12.57 | |
| Sprott Physical Silver Tru. | USD | 18.39 | -0.33 | -1.76 | 18.39 | 18.41 | 18.28 | 18.62 | |
| Spruce Power Holding Ord S. | USD | 2.65 | -0.03 | -1.12 | 2.53 | 2.64 | 2.65 | 2.65 | |
| SPX Technologies Ord Shs | USD | 233.2900 | +1.4200 | +0.61 | 232.5000 | 233.9700 | 232.5000 | 236.2600 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 64.38 | -1.63 | -2.46 | 64.37 | 64.61 | 64.04 | 65.62 | |
| STAG Industrial REIT Ord S. | USD | 38.92 | -0.50 | -1.27 | 38.89 | 38.93 | 38.89 | 39.13 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 2.72 | -0.10 | -3.51 | 2.72 | 2.73 | 2.72 | 2.87 | |
| Standard Motor Products Or. | USD | 39.42 | -1.22 | -2.99 | 39.40 | 39.57 | 39.40 | 40.54 | |
| STANLEY BLACK AND DECKER O. | USD | 90.89 | -1.10 | -1.19 | 90.64 | 90.92 | 89.60 | 91.57 | |
| Star Group LP | USD | 13.00 | +0.07 | +0.50 | 12.85 | 13.15 | 12.88 | 13.00 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 16.80 | -0.03 | -0.15 | 16.79 | 16.80 | 16.76 | 16.94 | |
| STATE STREET STOCK | USD | 170.43 | +2.32 | +1.38 | 170.47 | 170.63 | 168.25 | 171.94 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 5.63 | -0.06 | -0.97 | 5.62 | 5.63 | 5.61 | 5.71 | |
| Stellus Capital Investment. | USD | 8.52 | +0.09 | +1.07 | 8.42 | 8.65 | 8.46 | 8.56 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 7.31 | -0.05 | -0.64 | 7.28 | 7.39 | 7.28 | 7.58 | |
| Stepan Ord Shs | USD | 54.42 | -1.29 | -2.32 | 53.83 | 54.83 | 54.07 | 55.12 | |
| STERIS Ord Shs | USD | 214.54 | -1.13 | -0.52 | 214.55 | 214.98 | 213.71 | 217.00 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 70.14 | -1.29 | -1.80 | 70.12 | 70.14 | 69.88 | 72.90 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 87.07 | -0.05 | -0.06 | 86.91 | 87.20 | 85.58 | 87.97 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 332.49 | -0.22 | -0.07 | 332.35 | 332.64 | 330.00 | 334.20 | |
| StubHub Holdings Ord Shs C. | USD | 12.5200 | +0.1200 | +0.97 | 12.5100 | 12.5300 | 12.2300 | 12.6380 | |
| STURM RUGER ORD | USD | 38.59 | +0.26 | +0.68 | 38.37 | 38.62 | 38.08 | 38.61 | |
| Summit Hotel Properties In. | USD | 7.10 | +0.03 | +0.35 | 7.09 | 7.10 | 6.97 | 7.15 | |
| Sun Life Financial Ord Shs | USD | 77.54 | -0.35 | -0.45 | 77.43 | 77.48 | 77.39 | 78.02 | |
| SUNCOR ENERGY ORD | USD | 54.15 | +0.25 | +0.45 | 54.13 | 54.16 | 54.02 | 54.65 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 67.52 | +1.02 | +1.54 | 67.36 | 67.64 | 66.41 | 67.53 | |
| Super Group Ord Shs | USD | 13.63 | -0.14 | -1.02 | 13.62 | 13.64 | 13.62 | 13.94 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 8.46 | -0.69 | -7.49 | 8.45 | 8.46 | 8.25 | 9.09 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 38.58 | -0.77 | -1.94 | 38.48 | 38.76 | 38.15 | 39.00 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 82.97 | +0.15 | +0.18 | 82.92 | 82.99 | 82.28 | 83.12 | |
| T1 Energy Ord Shs | USD | 8.0850 | -0.1250 | -1.52 | 8.0700 | 8.0900 | 8.0000 | 8.8700 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 432.94 | +0.59 | +0.14 | 432.55 | 432.98 | 431.09 | 444.93 | |
| Takeda Pharmaceutical Co L. | USD | 16.00 | +0.09 | +0.57 | 15.99 | 16.00 | 15.94 | 16.01 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 9.50 | +0.02 | +0.16 | 9.49 | 9.50 | 9.46 | 9.65 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 13.52 | +0.20 | +1.50 | 13.50 | 13.54 | 13.38 | 13.59 | |
| TANGER FACTORY REIT | USD | 40.28 | -0.22 | -0.53 | 40.22 | 40.29 | 39.99 | 40.37 | |
| Tapestry Inc. | USD | 145.11 | -0.89 | -0.61 | 144.90 | 145.25 | 142.89 | 146.35 | |
| Targa Resources Ord Shs | USD | 271.87 | -0.74 | -0.27 | 271.62 | 272.21 | 271.33 | 274.37 | |
| TARGET ORD | USD | 138.24 | -2.15 | -1.53 | 138.22 | 138.33 | 137.23 | 139.56 | |
| Taseko Mines Ord Shs | USD | 6.32 | -0.13 | -2.02 | 6.32 | 6.33 | 6.26 | 6.51 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 68.66 | -0.99 | -1.42 | 68.62 | 68.67 | 68.57 | 69.82 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 195.18 | -2.56 | -1.29 | 194.95 | 195.18 | 195.01 | 199.52 | |
| Team Inc. | USD | 16.80 | -0.10 | -0.59 | 16.19 | 16.88 | 16.87 | 16.87 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 65.24 | +0.80 | +1.24 | 65.27 | 65.34 | 64.71 | 65.98 | |
| TECK RESOURCES CL B ORD | USD | 57.30 | -0.92 | -1.58 | 57.37 | 57.44 | 57.14 | 58.67 | |
| Tecnoglass Ord Shs | USD | 44.38 | -0.37 | -0.82 | 43.97 | 44.58 | 44.01 | 44.62 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 68.01 | +0.02 | +0.03 | 67.87 | 68.10 | 67.78 | 69.93 | |
| Tekla Healthcare Investors. | USD | 21.78 | +0.15 | +0.67 | 21.70 | 21.90 | 21.72 | 21.90 | |
| Teladoc Health Inc. | USD | 8.57 | +0.18 | +2.09 | 8.56 | 8.58 | 8.38 | 8.67 | |
| TELECOM ARGENTINA SA | USD | 12.78 | -0.05 | -0.39 | 12.61 | 12.80 | 12.77 | 13.07 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 632.73 | +8.44 | +1.35 | 629.80 | 632.43 | 617.45 | 636.81 | |
| TELEFLEX ORD | USD | 127.51 | -2.35 | -1.81 | 127.53 | 128.08 | 127.24 | 129.13 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 13.80 | -0.29 | -2.02 | 13.79 | 13.80 | 13.70 | 13.85 | |
| Telephone and Data Systems. | USD | 38.19 | -0.27 | -0.69 | 38.17 | 38.22 | 37.65 | 38.32 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 10.92 | -0.18 | -1.62 | 10.92 | 10.93 | 10.92 | 11.11 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 8.50 | +0.11 | +1.31 | 8.50 | 8.51 | 8.47 | 8.62 | |
| Tenet Healthcare Corp. | USD | 186.8500 | -2.1500 | -1.14 | 186.1900 | 186.9000 | 185.2100 | 187.8798 | |
| Tenneco Ord Shs Class A | USD | 36.90 | +0.18 | +0.49 | 36.75 | 36.90 | 36.90 | 37.74 | |
| Teradata Corporation Aktie. | USD | 33.71 | +0.86 | +2.62 | 33.71 | 33.83 | 33.31 | 34.21 | |
| Terex Ord Shs | USD | 71.17 | -0.65 | -0.90 | 70.98 | 71.39 | 70.00 | 72.00 | |
| TERNIUM ADR REPRESENTING T. | USD | 43.67 | -0.77 | -1.73 | 42.93 | 43.80 | 43.35 | 44.41 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 10.83 | -0.04 | -0.37 | 10.81 | 10.86 | 10.74 | 11.16 | |
| Teucrium Soybean Fund | USD | 24.26 | -0.24 | -0.98 | 24.23 | 24.28 | 24.23 | 24.39 | |
| TEVA | USD | 33.23 | +0.02 | +0.06 | 33.22 | 33.27 | 32.96 | 33.48 | |
| Texas Pacific Land | USD | 411.04 | +15.25 | +3.85 | 410.32 | 411.91 | 396.14 | 411.42 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 91.25 | +0.03 | +0.03 | 91.19 | 91.31 | 90.71 | 91.98 | |
| TFI International Inc | USD | 144.1700 | -0.2900 | -0.20 | 143.9800 | 144.5000 | 143.7100 | 145.3700 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 41.82 | -1.43 | -3.30 | 41.57 | 41.85 | 41.55 | 43.24 | |
| The Magnum Ice Cream Compa. | USD | 17.55 | +0.05 | +0.29 | 17.54 | 17.55 | 17.44 | 17.60 | |
| The Travelers Companies In. | USD | 329.94 | +2.57 | +0.79 | 329.75 | 330.11 | 325.77 | 330.06 | |
| The Walt Disney Co. | USD | 99.78 | +0.99 | +1.00 | 99.77 | 99.80 | 98.86 | 100.04 | |
| Thermo Fisher Scientific O. | USD | 503.37 | -9.66 | -1.88 | 503.11 | 503.62 | 501.83 | 510.95 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 77.64 | -1.10 | -1.40 | 77.66 | 77.92 | 76.68 | 78.44 | |
| TIC Solutions Ord Shs | USD | 8.03 | -0.26 | -3.14 | 8.02 | 8.05 | 8.00 | 8.35 | |
| Tidewater Ord Shs | USD | 66.78 | -0.55 | -0.81 | 66.60 | 66.96 | 66.56 | 67.79 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 3.85 | -0.25 | -6.10 | 3.85 | 3.87 | 3.85 | 4.05 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 140.26 | -0.96 | -0.68 | 139.93 | 140.48 | 139.54 | 141.73 | |
| TITAN INTERNATIONAL ORD | USD | 7.77 | -0.25 | -3.12 | 7.75 | 7.79 | 7.69 | 7.89 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 154.02 | -1.42 | -0.91 | 154.04 | 154.17 | 152.97 | 155.06 | |
| TKO Group Holdings Ord Shs. | USD | 215.58 | -0.30 | -0.14 | 215.32 | 216.02 | 211.79 | 216.47 | |
| Toast Inc | USD | 28.02 | +0.94 | +3.45 | 28.01 | 28.02 | 27.29 | 28.16 | |
| TOL BROTHERS | USD | 162.88 | -1.26 | -0.77 | 162.88 | 163.34 | 161.17 | 164.00 | |
| Toro Ord Shs | USD | 96.52 | -0.32 | -0.33 | 96.08 | 96.67 | 95.52 | 97.32 | |
| TORONTO DOMINION ORD | USD | 119.47 | -0.15 | -0.13 | 119.54 | 119.59 | 119.36 | 120.37 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 23.33 | +0.13 | +0.56 | 22.88 | 23.86 | 23.32 | 23.33 | |
| TotalEnergies ADR | USD | 78.26 | +1.49 | +1.94 | 78.26 | 78.29 | 78.04 | 78.34 | |
| TOYOTA MOTOR ADR | USD | 170.70 | -0.78 | -0.45 | 170.65 | 170.84 | 170.57 | 171.44 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 19.55 | -1.35 | -6.46 | 19.53 | 19.55 | 19.23 | 20.87 | |
| Trane Technologies Ord Shs | USD | 478.74 | +0.85 | +0.18 | 478.17 | 479.47 | 478.01 | 488.08 | |
| TransDigm Group Ord Shs | USD | 1 335.34 | +10.78 | +0.81 | 1 333.95 | 1 336.72 | 1 317.98 | 1 343.40 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 5.14 | +0.03 | +0.59 | 5.14 | 5.15 | 5.10 | 5.19 | |
| Travel Leisure Ord Shs | USD | 77.40 | -0.64 | -0.82 | 77.39 | 77.57 | 77.33 | 78.05 | |
| Trex Ord Shs | USD | 48.69 | -1.04 | -2.08 | 48.61 | 48.77 | 48.04 | 49.31 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 3.3100 | -0.0500 | -1.49 | 3.3100 | 3.3200 | 3.3000 | 3.4200 | |
| TRINET GROUP ORD | USD | 50.75 | +0.84 | +1.67 | 50.54 | 50.69 | 49.51 | 50.82 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 29.82 | -0.08 | -0.27 | 29.76 | 29.85 | 29.62 | 30.34 | |
| TriplePoint Venture Growth. | USD | 4.86 | +0.16 | +3.45 | 4.86 | 4.88 | 4.74 | 4.93 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 6.33 | -0.36 | -5.38 | 6.32 | 6.33 | 6.31 | 6.66 | |
| Truist Financial Ord Shs | USD | 50.47 | -0.03 | -0.05 | 50.47 | 50.49 | 50.10 | 50.62 | |
| Trulieve Cannabis Subordin. | USD | 8.9800 | -0.0100 | -0.11 | 8.9800 | 9.0000 | 8.9600 | 9.3420 | |
| TRX Gold Ord Shs | USD | 0.83 | -0.03 | -3.26 | 0.83 | 0.83 | 0.83 | 0.88 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 78.81 | -0.72 | -0.91 | 78.53 | 78.93 | 78.52 | 79.91 | |
| Twenty One Capital Ord Shs. | USD | 5.210 | -0.110 | -2.07 | 5.210 | 5.220 | 5.190 | 5.369 | |
| TWILIO INC | USD | 195.54 | +3.97 | +2.07 | 195.32 | 195.93 | 192.79 | 198.54 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 294.94 | +0.54 | +0.18 | 294.46 | 295.37 | 293.30 | 299.97 | |
| Tyson Foods Ord Shs Class . | USD | 58.52 | -0.04 | -0.06 | 58.50 | 58.54 | 58.23 | 58.84 | |
| Uber Technologies Ord Shs . | USD | 76.78 | +0.58 | +0.76 | 76.75 | 76.80 | 75.91 | 77.75 | |
| Ubiquiti Ord Shs | USD | 524.00 | -2.33 | -0.44 | 523.14 | 527.10 | 520.54 | 532.47 | |
| UBSGROUP | USD | 49.11 | +0.02 | +0.04 | 49.11 | 49.12 | 49.07 | 49.44 | |
| UDR Aktie | USD | 39.96 | -0.02 | -0.05 | 39.94 | 39.97 | 39.82 | 40.06 | |
| UGI ORD | USD | 35.22 | -0.22 | -0.61 | 35.19 | 35.24 | 35.12 | 35.82 | |
| UiPath Inc. | USD | 10.77 | +0.24 | +2.28 | 10.76 | 10.77 | 10.55 | 10.95 | |
| UL Solutions Ord Shs Class. | USD | 99.55 | +0.50 | +0.50 | 99.25 | 99.84 | 99.38 | 100.66 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 6.20 | -0.11 | -1.67 | 6.19 | 6.21 | 6.05 | 6.23 | |
| Unifirst Ord Shs | USD | 266.86 | +0.79 | +0.30 | 266.86 | 267.57 | 264.50 | 267.75 | |
| Unilever ADR Reptg 1 Ord S. | USD | 60.76 | +0.21 | +0.35 | 60.75 | 60.76 | 60.34 | 60.79 | |
| UNION PACIFIC (UNP) | USD | 273.13 | +4.78 | +1.78 | 273.10 | 273.22 | 268.26 | 273.50 | |
| Unisys Ord Shs | USD | 3.72 | +0.13 | +3.48 | 3.71 | 3.72 | 3.58 | 3.75 | |
| UNITED MICROELECTRON | USD | 24.96 | -0.63 | -2.44 | 24.95 | 24.96 | 24.83 | 25.98 | |
| United Natural Foods Inc. | USD | 47.42 | -1.72 | -3.49 | 47.38 | 47.45 | 47.10 | 48.89 | |
| United Parcel Service | USD | 107.86 | -0.28 | -0.26 | 107.90 | 107.99 | 107.32 | 108.42 | |
| United Rentals Ord Shs | USD | 1 117.17 | -4.49 | -0.40 | 1 115.61 | 1 119.14 | 1 111.69 | 1 129.25 | |
| United States Antimony | USD | 6.5550 | -0.4150 | -5.95 | 6.5500 | 6.5600 | 6.5000 | 6.9900 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 418.40 | -9.49 | -2.22 | 418.40 | 418.80 | 417.32 | 426.70 | |
| Unity Software Ord Shs | USD | 28.39 | +0.16 | +0.57 | 28.38 | 28.42 | 28.23 | 29.27 | |
| Universal Corp. | USD | 53.78 | -0.01 | -0.02 | 53.66 | 53.84 | 53.45 | 53.81 | |
| Universal Health Realty In. | USD | 42.92 | +0.03 | +0.06 | 42.90 | 43.10 | 42.10 | 43.00 | |
| Universal Health Services . | USD | 145.36 | -0.33 | -0.23 | 145.15 | 145.41 | 144.94 | 146.35 | |
| Universal Security Instrum. | USD | 4.63 | +0.06 | +1.20 | 4.65 | 4.89 | 4.55 | 4.70 | |
| Unum Ord Shs | USD | 88.66 | -1.46 | -1.62 | 88.63 | 88.69 | 88.63 | 89.50 | |
| Unusual Machines Inc | USD | 18.6800 | -0.4200 | -2.20 | 18.6500 | 18.7500 | 18.3300 | 20.1800 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.31 | -0.04 | -2.96 | 1.30 | 1.31 | 1.30 | 1.38 | |
| URANIUM ENERGY ORD | USD | 10.34 | -0.46 | -4.26 | 10.34 | 10.35 | 10.27 | 10.79 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 61.27 | +0.36 | +0.59 | 61.27 | 61.28 | 60.71 | 61.37 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 26.33 | -0.02 | -0.06 | 25.93 | 26.54 | 26.14 | 26.40 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 2.15 | -0.03 | -1.38 | 2.14 | 2.15 | 2.10 | 2.18 | |
| V2X Inc. | USD | 74.4700 | +1.9900 | +2.75 | 74.0600 | 74.7500 | 73.1800 | 75.0150 | |
| VAALCO ENERGY ORD | USD | 4.88 | -0.05 | -1.01 | 4.87 | 4.88 | 4.87 | 4.97 | |
| Valaris Ord Shs | USD | 76.38 | +0.02 | +0.02 | 76.30 | 76.45 | 75.91 | 77.29 | |
| VALE ADR REPTG ONE ORD | USD | 14.87 | -0.21 | -1.36 | 14.86 | 14.87 | 14.85 | 15.10 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 266.69 | +7.32 | +2.82 | 266.43 | 267.03 | 261.03 | 271.00 | |
| Valhi Ord Shs | USD | 14.39 | -0.36 | -2.44 | 13.94 | 14.50 | 14.39 | 14.66 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 176.55 | +5.19 | +3.03 | 176.35 | 176.71 | 173.16 | 177.73 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 88.93 | -0.12 | -0.13 | 88.87 | 88.97 | 88.57 | 89.23 | |
| Venture Global Inc | USD | 11.01 | +0.06 | +0.55 | 11.00 | 11.02 | 10.88 | 11.23 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 121.9000 | -4.9900 | -3.93 | 121.7800 | 122.0300 | 121.0900 | 126.7100 | |
| Veralto Ord Shs | USD | 89.29 | -0.45 | -0.50 | 89.27 | 89.42 | 88.99 | 89.63 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 43.52 | -3.02 | -6.49 | 43.51 | 43.52 | 43.46 | 45.85 | |
| Vermilion Energy Ord Shs | USD | 9.26 | -0.04 | -0.42 | 9.26 | 9.27 | 9.23 | 9.41 | |
| Versigent Ord Shs | USD | 40.5400 | -0.8600 | -2.08 | 40.4200 | 40.6900 | 39.8500 | 41.0450 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 1.68 | +0.01 | +0.60 | 1.67 | 1.68 | 1.67 | 1.81 | |
| Vertiv Holdings Co | USD | 295.47 | -8.48 | -2.79 | 295.44 | 295.63 | 294.33 | 309.20 | |
| VF Ord Shs | USD | 16.94 | -0.43 | -2.48 | 16.94 | 16.95 | 16.85 | 17.27 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 27.23 | +0.02 | +0.06 | 27.22 | 27.23 | 27.12 | 27.29 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 13.23 | +0.09 | +0.68 | 13.22 | 13.24 | 13.08 | 13.31 | |
| Virgin Galactic Holdings I. | USD | 3.00 | +0.05 | +1.81 | 3.00 | 3.02 | 2.95 | 3.14 | |
| Virtus AllianzGI Artificia. | USD | 27.65 | -0.14 | -0.50 | 27.26 | 27.79 | 27.62 | 28.00 | |
| Virtus AllianzGI Diversifi. | USD | 27.62 | +0.11 | +0.40 | 26.95 | 27.73 | 27.62 | 27.74 | |
| Virtus AllianzGI Equity & . | USD | 26.34 | +0.09 | +0.34 | 26.03 | 26.35 | 26.30 | 26.52 | |
| Visa Inc. | USD | 344.24 | +8.01 | +2.38 | 344.29 | 344.39 | 338.36 | 344.24 | |
| Vishay Intertechnology Ord. | USD | 50.27 | -6.08 | -10.79 | 50.21 | 50.44 | 49.73 | 56.00 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 161.71 | -1.78 | -1.09 | 161.53 | 161.90 | 161.06 | 165.59 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 15.9750 | +0.1850 | +1.17 | 15.9500 | 15.9700 | 15.7800 | 15.9750 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.1800 | -0.1000 | -3.05 | 3.1700 | 3.1800 | 3.1600 | 3.2500 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 1.28 | - | +0.07 | 1.27 | 1.30 | 1.28 | 1.31 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 39.25 | +0.14 | +0.36 | 39.24 | 39.26 | 38.63 | 39.40 | |
| Voyager Technologies Ord S. | USD | 29.5450 | +0.2850 | +0.97 | 29.5000 | 29.7300 | 29.5000 | 30.9900 | |
| Vulcan Materials Aktie | USD | 306.93 | -4.42 | -1.42 | 306.69 | 307.16 | 300.00 | 311.00 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 73.30 | -0.56 | -0.76 | 73.21 | 73.29 | 73.21 | 73.82 | |
| W&T Offshore Inc. | USD | 3.19 | -0.09 | -2.60 | 3.18 | 3.19 | 3.14 | 3.30 | |
| Wal-Mart Stores Inc. | USD | 116.36 | +0.67 | +0.58 | 116.36 | 116.40 | 115.63 | 116.80 | |
| Walker & Dunlop Ord Shs | USD | 53.97 | -0.75 | -1.37 | 53.72 | 54.07 | 53.29 | 54.39 | |
| Wallbox Ord Shs Class A | USD | 4.07 | +0.10 | +2.39 | 4.01 | 4.26 | 4.07 | 4.13 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 168.22 | +0.32 | +0.19 | 167.98 | 168.26 | 167.72 | 168.54 | |
| Waste Management Ord Shs | USD | 225.69 | +0.16 | +0.07 | 225.58 | 225.94 | 225.08 | 227.00 | |
| Water Corp Ord Shs | USD | 371.31 | -3.11 | -0.83 | 370.89 | 371.78 | 370.43 | 375.41 | |
| Wayfair Ord Shs Class A | USD | 93.95 | -0.52 | -0.55 | 93.87 | 94.26 | 93.44 | 95.58 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 118.72 | -0.13 | -0.11 | 118.67 | 118.77 | 118.09 | 119.03 | |
| Wells Fargo & Co. | USD | 84.42 | +0.56 | +0.67 | 84.41 | 84.43 | 83.76 | 84.50 | |
| WELLTOWER ORD | USD | 226.93 | -0.40 | -0.18 | 226.79 | 227.00 | 225.58 | 227.91 | |
| WESCO International Inc. | USD | 344.92 | -2.41 | -0.69 | 344.77 | 345.58 | 343.37 | 353.98 | |
| West Fraser Timber Ord Shs | USD | 67.93 | -1.55 | -2.23 | 67.94 | 68.13 | 67.93 | 69.04 | |
| West Pharmaceutical Servic. | USD | 349.71 | -1.14 | -0.32 | 349.31 | 350.11 | 347.66 | 351.87 | |
| Western Alliance Ord Shs | USD | 81.59 | -0.46 | -0.56 | 81.56 | 81.77 | 81.01 | 82.50 | |
| Western Copper and Gold Co. | USD | 2.17 | -0.03 | -1.43 | 2.16 | 2.17 | 2.16 | 2.23 | |
| WESTERN UNION ORD | USD | 7.63 | +0.09 | +1.13 | 7.62 | 7.63 | 7.52 | 7.64 | |
| WESTINGHOUSE AI (WAB) | USD | 270.60 | +1.07 | +0.40 | 270.30 | 270.84 | 267.50 | 272.98 | |
| Westlake Chemical Partners. | USD | 22.50 | -0.16 | -0.71 | 22.45 | 23.13 | 22.41 | 22.69 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 19.71 | -0.22 | -1.08 | 19.58 | 20.01 | 19.05 | 19.71 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 138.85 | +0.84 | +0.61 | 138.39 | 139.43 | 137.75 | 139.43 | |
| WeyerhaeuSer REIT | USD | 24.57 | -0.75 | -2.94 | 24.56 | 24.57 | 24.56 | 25.32 | |
| Wheaton Precious Metals Ak. | USD | 110.63 | -2.69 | -2.37 | 110.49 | 110.78 | 110.15 | 112.55 | |
| Wheels Up Experience Ord S. | USD | 8.44 | +0.11 | +1.32 | 8.43 | 8.57 | 8.19 | 9.00 | |
| WHIRLPOOL ORD | USD | 37.35 | -1.63 | -4.18 | 37.37 | 37.42 | 37.19 | 38.86 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 74.50 | -3.42 | -4.39 | 74.47 | 74.53 | 73.75 | 78.48 | |
| Williams Sonoma Ord Shs | USD | 237.96 | -1.24 | -0.52 | 237.51 | 238.14 | 234.98 | 239.57 | |
| Winnebago Industries Ord S. | USD | 31.13 | -0.23 | -0.72 | 31.05 | 31.19 | 30.38 | 31.34 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 41.51 | -4.46 | -9.70 | 41.48 | 42.14 | 41.29 | 49.45 | |
| Wolverine World Wide Ord S. | USD | 16.75 | -0.39 | -2.28 | 16.71 | 16.78 | 16.60 | 16.94 | |
| Woodside Petroleum | USD | 19.16 | +0.22 | +1.16 | 19.16 | 19.17 | 19.12 | 19.31 | |
| Woori Financial Group Inc. | USD | 56.99 | +0.59 | +1.05 | 56.78 | 57.12 | 56.71 | 57.37 | |
| Workiva Inc. | USD | 49.91 | +0.86 | +1.74 | 49.78 | 50.03 | 49.46 | 50.50 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 55.70 | -0.65 | -1.15 | 55.52 | 55.89 | 55.11 | 55.88 | |
| Worthington Steel Ord Shs | USD | 35.98 | -2.59 | -6.72 | 35.85 | 36.11 | 35.98 | 38.14 | |
| WPP ADR Representing 5 Ord. | USD | 16.21 | +0.08 | +0.50 | 16.17 | 16.20 | 16.14 | 16.37 | |
| WR Berkley Ord Shs | USD | 71.39 | +0.12 | +0.17 | 71.24 | 71.34 | 70.77 | 71.47 | |
| WW Grainger Ord Shs | USD | 1 348.48 | -5.13 | -0.38 | 1 348.48 | 1 350.89 | 1339 | 1 363.06 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 17.45 | +0.04 | +0.23 | 17.42 | 17.87 | 17.43 | 17.55 | |
| XCEL ENERGY ORD | USD | 81.90 | -0.34 | -0.41 | 81.88 | 81.91 | 81.85 | 82.60 | |
| Xerox Holdings Ord Shs | USD | 3.21 | -0.11 | -3.17 | 3.20 | 3.21 | 3.19 | 3.40 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 12.50 | +0.41 | +3.35 | 12.49 | 12.50 | 12.18 | 12.51 | |
| XPO Logistics Ord Shs | USD | 203.76 | +2.30 | +1.14 | 203.27 | 203.98 | 200.95 | 205.00 | |
| Xylem Inc | USD | 116.47 | +0.02 | +0.02 | 116.47 | 116.67 | 116.01 | 117.67 | |
| Yalla Group Ltd. - ADR | USD | 5.60 | +0.10 | +1.73 | 5.57 | 5.62 | 5.51 | 5.69 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 49.68 | -1.53 | -2.99 | 49.66 | 49.85 | 49.55 | 50.40 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 25.8100 | -0.4500 | -1.71 | 25.7100 | 25.9100 | 25.8100 | 27.2900 | |
| YPF Sociedad Anonima ADR E. | USD | 46.08 | +0.75 | +1.66 | 46.03 | 46.16 | 45.90 | 46.85 | |
| Yum China Holdings Inc. | USD | 40.84 | -0.01 | -0.03 | 40.80 | 40.84 | 40.66 | 41.13 | |
| Yum! Brands Inc. | USD | 156.12 | -0.29 | -0.19 | 156.04 | 156.19 | 154.97 | 157.11 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 4.63 | +0.14 | +3.01 | 4.41 | 4.79 | 4.30 | 4.63 | |
| Zeta Global Holdings Corp | USD | 19.6600 | +0.6800 | +3.58 | 19.6500 | 19.6800 | 19.2600 | 20.0400 | |
| ZIM Integrated Shipping Se. | USD | 25.17 | -0.41 | -1.60 | 25.13 | 25.19 | 25.13 | 25.37 | |
| ZIMMER HOLDINGS INC | USD | 92.18 | -0.92 | -0.99 | 92.09 | 92.33 | 91.83 | 92.88 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 3.97 | +0.03 | +0.76 | 3.96 | 3.98 | 3.87 | 4.00 | |
| Zoetis Ord Shs Class A | USD | 75.58 | -0.51 | -0.67 | 75.53 | 75.68 | 75.44 | 77.21 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 22.20 | +0.29 | +1.30 | 22.20 | 22.21 | 21.99 | 22.24 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
