Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.00-0.03-0.832.993.002.933.07
3M Co.USD161.58-0.33-0.20161.52161.63159.23162.95
A K A BRANDS HOLDING ORDUSD10.61+0.05+0.4710.4611.2610.6010.60
A.O. Smith AktieUSD62.42-0.31-0.4962.3962.4461.7563.01
A10 Networks Inc.USD37.94+0.58+1.5537.9237.9737.1138.23
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD92.25+1.51+1.6692.2392.2592.1894.00
ABBVIE ORDUSD250.39-1.26-0.50250.29250.47247.59251.51
ABERCROMBIE AND FITCH CL A.USD91.64+1.63+1.8191.5791.6289.6792.47
Abundia Global Impact Grou.USD1.005+0.022+2.260.9781.0300.9901.030
ACCENTURE CL A ORDUSD133.27+8.83+7.09133.22133.26126.05133.77
ACTINIUM PHARMACEUTICALS I.USD0.97-0.01-0.710.960.980.970.98
ADC Therapeutics Ord ShsUSD1.11+0.04+3.271.101.111.051.18
ADECOAGRO ORDUSD9.52-0.03-0.319.509.549.309.65
Adient PlcUSD18.3350-0.0450-0.2418.320018.340017.680018.5000
ADT Ord ShsUSD6.78+0.28+4.316.786.796.476.85
Advance Auto Parts AktieUSD62.99+0.77+1.2462.9463.0361.8363.17
ADVANSIX ORDUSD20.22+0.34+1.7120.1820.2519.4620.41
Aegon ADRUSD8.62+0.18+2.078.618.628.488.64
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.68+0.02+0.1414.6814.6914.6314.69
Aeva Technologies Ord ShsUSD29.70+0.98+3.4129.6329.8227.5031.28
AEVEX Ord Shs Class AUSD20.58-0.31-1.4820.5320.6019.4421.37
AFLAC ORDUSD118.93+1.68+1.43118.91118.93117.48119.68
AG Mortgage Investment Tru.USD7.89-0.03-0.387.897.917.897.98
AGCO ORDUSD117.35-2.35-1.96117.23117.43116.80118.71
AgEagle Aerial Systems Inc.USD0.89-+0.120.880.890.870.91
AGILENT TECHNOLOGIES ORDUSD135.14+2.31+1.74135.05135.16131.88135.71
agilon health Ord ShsUSD114.28+7.10+6.62114.04114.51108.45114.39
Agnico Eagle Mines LimitedUSD157.31+2.18+1.41157.18157.44154.62160.55
Agree Realty REIT Ord ShsUSD76.42+0.68+0.9076.4176.4575.9976.67
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD306.25+14.88+5.11306.05306.45285.93307.76
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD163.39-1.10-0.67163.17164.00160.95164.74
Alamos Gold Ord Shs Class .USD30.87+0.53+1.7330.8830.9030.3131.82
ALASKA AIR GROUP ORDUSD52.22+0.02+0.0452.2052.2552.1353.36
Albany International Ord S.USD75.57+1.07+1.4475.5875.7773.8576.32
ALBEMARLE ORDUSD137.76+2.73+2.02137.69137.83133.45139.25
Albertsons Companies IncUSD13.71+0.18+1.2913.7013.7113.4113.76
Alcoa Ord ShsUSD47.30-4.84-9.2847.2947.3346.0148.94
ALCON AGUSD66.24-0.86-1.2866.2366.2666.0767.02
Alexandria Real Estate Equ.USD53.73+0.88+1.6753.7253.7652.2354.12
Algonquin Power Utilities .USD5.66-0.21-3.505.655.665.625.85
Alibaba Group Holding Ltd.USD98.77+2.79+2.9098.7698.8195.5399.46
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD194.07-3.03-1.54194.00194.52191.09196.55
Allegion Ord ShsUSD140.83+0.34+0.24140.81140.92138.41142.01
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD24.14+0.36+1.5123.7324.1623.4324.24
Allison Transmission Holdi.USD119.23+6.49+5.76119.14119.27118.07121.43
Allstate Corp.USD242.58+4.64+1.95242.50242.66236.50243.64
ALLY FINANCIAL ORDUSD46.23+0.28+0.6146.2346.2545.6046.55
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD163.00-1.95-1.18162.44163.37161.86169.28
ALPHA PRO TECH ORDUSD5.74+0.12+2.055.715.795.585.77
Alpine Income Property Tru.USD20.94+0.18+0.8720.9120.9720.6921.15
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD25.33-1.06-4.0225.3025.3925.0826.90
Altria Group Inc.USD71.89-0.06-0.0871.8971.9171.0972.50
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.37-0.06-1.613.343.373.373.58
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.13-0.02-0.483.123.133.093.13
Ambow Education American D.USD2.24-0.03-1.322.192.462.212.25
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.86-0.04-2.111.851.861.811.93
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD44.06+0.71+1.6444.0444.0643.1544.29
Amentum Holdings Ord ShsUSD20.81+0.14+0.6820.8020.8320.7521.27
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD112.24-0.80-0.71112.23112.26112.00113.37
AmerescoUSD27.21-0.39-1.4127.1327.2725.9527.91
AMERICA MOVIL ADR REP 20 S.USD25.76-0.23-0.8925.7625.7725.4025.81
American Assets Trust REIT.USD25.30+0.61+2.4725.2925.3124.5825.34
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.09-0.11-0.6417.0917.1016.8617.32
AMERICAN ELECTRIC POWER OR.USD135.83-0.98-0.72135.82135.84135.54137.36
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD348.40+10.15+3.00348.34348.56337.92350.38
AMERICAN FINANCIAL GROUP O.USD141.77+1.83+1.30141.74141.81140.16142.39
American Homes 4 Rent REIT.USD33.89+0.37+1.1033.8933.9033.5034.07
American International Gro.USD76.55+2.02+2.7076.5476.5675.1477.02
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD83.20+0.57+0.6983.2083.2682.5884.32
AMERICAN TOWER CORP.USD167.68+4.11+2.51167.61167.73162.27168.15
AMERICAN WATER WORKS ORDUSD131.90+0.32+0.24131.86131.94131.31133.43
American Well Corp.USD9.52+0.40+4.339.459.609.019.52
AMERICAS GOLD AND SILVER O.USD4.85+0.13+2.654.844.854.685.03
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD476.98+18.22+3.97476.94477.50457.39479.63
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD172.50-3.83-2.17172.43172.54167.53174.14
Amprius Technologies Ord S.USD13.66-0.20-1.4413.6513.6713.1314.10
AMTD Digital 5 American De.USD1.65+0.06+3.461.631.651.601.67
ANGLOGOLD ORDUSD81.98+1.09+1.3481.9482.0180.5084.11
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD81.22-1.18-1.4381.2181.2380.8481.61
Annaly Capital Management .USD22.31-0.06-0.2522.3022.3122.1122.42
Annovis Bio Ord ShsUSD1.94+0.08+4.031.931.941.871.96
Antero Midstream Ord ShsUSD22.60-0.16-0.6822.5922.6022.5222.83
Antero Resources Aktie USD35.00-0.14-0.4034.9935.0034.9435.60
Aon Ord Shs Class AUSD344.81+13.12+3.96344.60344.98331.71346.27
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.97+0.01+0.172.972.982.973.00
APOLLO COMMERCIAL REAL EST.USD10.63-0.06-0.5210.6210.6310.6110.73
Apollo Global Management O.USD118.87+0.56+0.47118.82118.94116.68121.63
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.58-0.23-1.3716.5816.5916.5016.84
Applied Industrial Technol.USD335.9-2.2-0.66335.5336.0333.8339.5
Aptiv Ord ShsUSD61.55+0.17+0.2761.5361.5760.5262.97
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.36-0.07-1.205.355.365.325.48
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD59.56-0.66-1.1059.5659.5759.1060.41
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.02+0.29+6.035.015.024.765.08
Archer Daniels Midland Akt.USD76.19-0.21-0.2776.1676.2075.2876.77
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD29.45-1.38-4.4829.4429.4629.4231.32
Ares Commercial Real Estat.USD4.60+0.10+2.224.594.604.524.67
ARGAN ORDUSD765.38-33.18-4.15761.83768.51751.00780.33
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD14.92+0.01+0.0714.9014.9514.7115.50
ARISTA NETWORKS INC. USD167.25-2.63-1.55167.21167.29159.20170.50
Arlo Technologies Ord ShsUSD13.77+0.29+2.1513.7613.7713.5214.01
ARMOUR Residential REIT Or.USD17.41-0.05-0.2617.4017.4117.2217.47
ARROW ELECTRONICS ORD SHSUSD212.54-0.88-0.41212.18212.86208.03214.99
ARTHUR J GALLAGHER ORDUSD242.11+12.54+5.46241.99242.19229.69242.57
Artisan Partners Asset Man.USD34.71+0.18+0.5234.6934.7434.1434.86
Asana IncUSD7.38+0.38+5.367.377.387.237.59
ASE Industrial Holdings Co.USD43.24-1.89-4.1843.2343.2543.2244.71
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.20-0.04-1.153.193.263.203.24
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.17-0.17-2.686.166.176.046.38
ASSURANT ORDUSD275.56+7.03+2.62275.45275.75270.50275.96
ASTRAZENECAUSD183.82-5.81-3.06183.76183.85183.74187.56
At Home Group Inc.USD--
AT&T Inc. USD20.66-0.05-0.2220.6520.6620.4921.03
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD73.88-2.16-2.8473.7573.9773.7575.80
Atlas Crest Investment Ord.USD11.36+0.26+2.3011.3611.3710.8911.39
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD172.96+0.69+0.40172.95173.07172.00173.46
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD19.12+0.09+0.4719.1219.1618.7819.54
AUTOZONE ORDUSD3 231.61+35.67+1.123 229.223 234.003 183.123 237.80
AVALONBAY COMMUNITIES REITUSD191.63+2.94+1.56191.55191.63189.51193.00
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD10.17+0.27+2.7310.1710.189.7810.30
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD163.32+0.97+0.60163.23163.42161.04164.90
Avient Ord ShsUSD37.44+0.48+1.3037.3837.4436.6737.61
AVINO SILVER AND GOLD MINE.USD6.56+0.22+3.466.556.566.256.75
Avista Ord ShsUSD41.10+0.19+0.4641.0841.1140.9741.27
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD4.96-0.23-4.434.905.094.805.53
Axalta Coating Systems Ord.USD34.18-0.04-0.1234.1834.1933.9634.51
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD99.28+1.89+1.9499.2299.2997.4099.58
Azul SAUSD9.11-0.05-0.558.818.93
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.08+0.10+2.394.074.083.994.14
B2GOLD ORDUSD3.86+0.12+3.213.853.863.753.96
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD150.1+1.7+1.16149.8150.4147.2151.5
Baker Hughes Co.USD54.33-1.17-2.1154.3254.3454.1655.35
Bakkt Holdings IncUSD8.67+0.86+11.018.678.687.828.84
BALL ORDUSD--
Banc of California Inc.USD20.58+0.15+0.7320.5820.5920.3820.72
Banco BBVA Argentina ADRUSD19.37-0.16-0.8319.2319.3819.2519.97
BANCO BILBAO VIZCAYA ARGEN.USD24.94-0.13-0.5024.9324.9424.7425.03
Banco BradescoUSD3.48+0.01+0.293.473.483.423.49
Banco Macro ADR Representi.USD89.56-3.03-3.2789.1290.0088.9493.02
BANCO SANTANDER BRASIL ADR.USD5.23-0.03-0.485.225.235.185.26
BANCO SANTANDER CENTRAL HI.USD13.82+0.02+0.1113.8113.8213.6013.90
Bank Amer DS Repstg 1 1000.USD17.12--0.0117.0017.1317.0617.16
Bank of AmericaUSD58.20+1.22+2.1358.1958.2056.8558.48
Bank of Hawaii Ord ShsUSD83.34+1.85+2.2683.3183.3881.1083.64
BANK OF MONTREAL ORDUSD177.86+1.16+0.65177.68177.98175.49178.70
Bank of Nova ScotiaUSD87.47+0.63+0.7387.4487.5186.1687.78
Bank of NT Butterfield & S.USD60.61+1.11+1.8760.5960.6659.2260.75
BARCLAYS ADR REP 4 ORDUSD27.33+0.47+1.7527.3227.3326.9327.46
BARK Ord ShsUSD10.57+0.59+5.9110.5210.649.9110.59
BARRICK GOLD ORDUSD43.18+1.57+3.7743.0943.2741.5843.36
BARRICK GOLD ORDUSD11.72+1.01+9.4311.6711.7110.5011.84
BARRICK MINING ORDUSD37.01+0.28+0.7537.0037.0136.4637.92
Bath And Body Works Ord Sh.USD22.44-0.70-3.0022.4322.4522.2023.41
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.78-0.15-3.044.784.794.774.95
Bausch Lomb Ord ShsUSD16.74+0.18+1.0916.7116.7816.6016.99
BAXTER INTL ORDUSD21.50+0.18+0.8221.4921.5021.3821.95
BAYTEX ENERGY ORDUSD3.98-0.02-0.523.973.983.974.08
BCE Ord ShsUSD21.33-0.19-0.8621.3221.3321.1921.42
Beazer Homes USA Inc.USD27.87-0.18-0.6427.8127.9227.4228.57
BECTON DICKINSNUSD152.71+1.38+0.91152.72152.80151.57154.04
Berkshire Hathaway Inc. BUSD502.70+2.31+0.46502.50502.77499.08503.83
BERKSHIRE HATHWAY CL A ORDUSD755 910.00+7 060.00+0.94--749 111.00755 910.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD76.88+1.00+1.3276.8676.9075.0977.12
Beta Technologies Ord Shs .USD17.7100+0.9600+5.7317.600017.710016.533317.7300
BHP Billiton LimitedUSD82.54-0.77-0.9282.5482.5681.0583.19
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.75+0.08+2.103.743.753.613.78
Bill com Holdings Ord ShsUSD39.17+3.01+8.3139.1439.2036.8939.57
Bio Rad Laboratories Inc.USD297.32+3.71+1.26296.82297.43293.06299.41
BIOHAVEN ORDUSD14.94+0.06+0.4014.9114.9514.5915.16
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD43.67+0.64+1.4943.6643.7042.6844.34
BitGo Holdings Ord Shs Cla.USD5.39+0.21+4.055.355.425.115.43
BitMine Immersion Technolo.USD14.3650+1.0550+7.9314.360014.370013.280014.6300
Black Hills Corp.USD74.86+0.46+0.6174.8174.9074.2574.89
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.91-0.06-0.4313.8513.9013.8113.98
BLACKBERRY ORDUSD13.23+0.58+4.5513.2213.2312.4613.59
BlackRock Ord ShsUSD980.03+18.47+1.92979.67980.38957.11983.95
BLACKSKY TECHNOLOGY CL A O.USD29.80+1.88+6.7329.7329.8527.8330.46
Blackstone Group Ord Shs C.USD120.14+2.47+2.09120.09120.17117.95121.00
Blackstone Mortgage Trust .USD17.03+0.08+0.4417.0217.0316.9817.12
Blend Labs Ord Shs Class AUSD1.84+0.13+7.311.831.841.731.87
Block IncUSD77.37+1.37+1.8077.3477.3675.1277.88
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD305.00+2.30+0.76304.72305.36286.51320.00
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.85-0.03-0.2310.8410.8510.8411.00
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.79+0.04+0.408.788.798.738.90
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD217.62+1.15+0.53217.57217.73216.16220.75
Boise Cascade Ord ShsUSD76.16-1.48-1.9076.0376.1375.9778.36
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.41+0.04+2.921.361.421.301.41
Boot Barn Holdings Ord ShsUSD164.84+0.57+0.34164.24164.68161.54165.80
Booz Allen Hamilton Holdin.USD60.60-0.07-0.1260.5660.6060.4462.04
BORGWARNER INC (BWA)USD65.98-0.43-0.6465.9666.0164.5666.20
Borr Drilling Ltd.USD4.37+0.24+5.694.364.374.164.43
Boston Beer Company Inc.USD177.03-0.04-0.02176.01176.63176.84180.65
Boston Omaha Ord Shs Class.USD14.41+0.77+5.6514.3714.4513.7714.43
BOSTON PPTY STKUSD68.18+1.87+2.8268.1368.1765.8668.47
BOSTON SCIENTIFIC DL-01USD42.90+0.22+0.5042.8942.9042.8443.76
BOX CL A ORDUSD27.56+1.02+3.8427.5527.5627.0727.78
BOYD GAMING ORDUSD87.33-1.01-1.1487.2687.3987.2789.10
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD36.27-0.68-1.8436.2736.2836.1936.49
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.10-0.07-3.012.092.102.072.17
Brandywine Realty Trust RE.USD3.22+0.05+1.423.213.223.143.23
Brasilagro - Cia Bras de P.USD3.58+0.01+0.143.553.583.553.59
BRASKEM ADR REP 2 CL A PRFUSD2.45+0.01+0.202.442.452.412.55
BRC Ord Shs Class AUSD1.085-0.025-2.251.0801.0901.0501.150
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.43-0.02-0.375.425.435.425.49
Brinker International Inc.USD172.10+4.10+2.44171.84172.25166.50172.76
Bristol-Myers Squibb Co.USD56.69-0.94-1.6256.6756.6956.3857.67
BRITISH AMERICAN TOBACCO A.USD60.60-1.16-1.8860.6060.6160.0761.23
Brixmor Property Group REI.USD31.25-0.29-0.9031.2431.2631.1531.63
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD141.92+4.97+3.63141.89142.05137.67143.67
Brookfield Asset Managemen.USD45.47+0.62+1.3845.4645.4944.9945.81
Brookfield Infrastructure .USD38.62+0.12+0.3138.6038.6338.4839.01
Brookfield Infrastructure .USD36.30-0.20-0.5336.1736.3736.2636.84
Brookfield Ord Shs Class AUSD43.07+0.48+1.1243.0643.0742.4943.30
Brookfield Renewable CorpUSD37.12+0.03+0.0837.1137.1336.6837.39
Brookfield Renewable Partn.USD34.56-0.17-0.4934.4134.5934.3035.00
Brooklyn ImmunoTherapeutic.USD9.05+0.02+0.179.039.058.869.10
Brooks Automation Ord ShsUSD--
Brown & BrownUSD67.70+3.55+5.5367.6967.7264.5467.90
BROWN FORMAN CL B ORDUSD25.71-0.95-3.5525.7125.7225.6726.95
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD29.15-0.15-0.5029.1029.2128.7229.59
Build A Bear Workshop Ord .USD30.63+0.02+0.0730.5230.6530.4630.94
Builders FirstSource Ord S.USD86.38-3.10-3.4686.3886.4985.8589.57
Bullish Ord ShsUSD25.27+1.84+7.8525.2225.2723.6525.46
Bunge Global Ord ShsUSD105.55-1.18-1.11105.55105.68104.12106.55
Butterfly Network Ord Shs .USD7.96-0.46-5.457.967.977.898.45
BWX Technologies Ord ShsUSD192.53-2.13-1.09192.24193.09191.15194.99
C3 ai Ord Shs Class AUSD9.51+0.42+4.629.509.519.229.66
Cadre Holdings Ord ShsUSD28.88+0.37+1.3028.7628.9028.3829.28
CAE Ord ShsUSD25.26+0.20+0.8025.2125.2724.9425.38
Caledonia Mining Ord ShsUSD19.48+0.38+1.9919.4719.5419.1819.78
California Water Service G.USD48.95+0.30+0.6248.9348.9748.5649.73
CALIX NETWORKS ORDUSD37.66+0.34+0.9137.6237.6637.1838.22
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD116.90+2.41+2.11116.84116.95114.98117.51
CAMECO CORP.USD100.59-1.28-1.25100.53100.62100.53104.20
CAMECO CORP.USD89.31-2.19-2.3988.2288.5189.3189.31
CAMECO CORP.USD2.41-0.02-0.622.402.412.402.42
Campbell Soup Ord ShsUSD23.48+1.21+5.4323.4823.5022.7623.76
Camping World Holdings Ord.USD7.61-0.02-0.267.607.617.307.70
Canadian Imperial Bank of .USD116.23+1.23+1.07116.23116.27114.06116.81
Canadian National Railway .USD121.15+1.91+1.60121.07121.17119.15121.38
Canadian Pacific Kansas Ci.USD87.12+0.47+0.5487.0887.1386.0687.40
Cango American Depositary .USD0.21-+1.120.200.210.200.21
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD204.13+3.51+1.75204.04204.22200.75205.83
Capri Holdings Ord ShsUSD18.58+0.01+0.0518.5718.5918.0618.75
CARDINAL HEALTH ORDUSD238.26+1.22+0.51238.13238.32233.00239.71
CareTrust Reit Ord ShsUSD41.14+0.79+1.9641.1341.1540.3341.14
Carlisle Companies Ord ShsUSD362.30-0.45-0.12362.09362.43352.59369.93
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD52.67-0.22-0.4252.6552.6951.6853.13
Carnival Corp.USD28.82+0.25+0.8628.8128.8228.5929.43
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.9700+0.6300+1.6438.970039.070038.782039.3800
Carrier Global Ord ShsUSD73.09-0.26-0.3573.0873.1171.3673.75
Carters Ord ShsUSD41.28+0.12+0.2941.2841.3440.2441.53
Carvana Co.USD70.42+4.60+6.9970.4170.4364.5170.75
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD1 003.09-61.81-5.801 002.561 004.211 002.501 041.26
Cava Group Ord ShsUSD79.63+1.15+1.4679.5879.7076.3379.76
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD250.49+7.82+3.22250.32250.65241.01251.31
CBRE Group IncUSD139.36+4.67+3.47139.28139.40135.09139.60
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD39.03-0.48-1.2039.0239.0338.9939.68
Celanese Ord ShsUSD45.23-0.77-1.6745.2245.3044.4746.12
Celestica Ord ShsUSD358.11-6.70-1.84357.58358.60336.70359.70
CEMEX ADRUSD12.10+0.10+0.7912.0912.1011.8412.18
Cenovus Energy AktieUSD24.57-0.24-0.9524.5724.5924.4724.96
Centene Ord ShsUSD67.35+3.16+4.9267.3567.4065.4467.88
CenterPoint Energy Ord ShsUSD43.87-0.18-0.4043.8643.8743.8044.23
Centerra Gold Ord ShsUSD15.77-0.09-0.5715.7715.7815.7516.38
Central Puerto SAUSD14.51-0.36-2.3914.3714.5914.5115.20
CENTRUS ENERGY CL A ORDUSD167.19-0.68-0.41166.15167.00165.00174.10
Century Communities Inc.USD71.22-0.45-0.6271.2071.3571.0372.68
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD109.27+1.01+0.93109.24109.30108.54110.35
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.13+0.22+3.726.136.155.816.22
Charles Schwab DS Each Rep.USD17.46-0.02-0.1117.4217.5017.4017.58
CHARLES SCHWAB ORDUSD95.63+3.36+3.6495.6095.6392.3895.85
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.97+0.03+0.01208.96208.97208.81209.18
Chatham Lodging Trust REIT.USD13.05-0.18-1.3613.0113.0612.8513.21
CHEGG INC.USD1.11+0.10+9.411.101.111.001.14
Chemed Corp.USD478.55+12.81+2.75478.17479.64468.88478.74
CHEMOURS ORDUSD20.72+0.20+0.9720.7120.7319.7820.90
CHENIERE ENERGY ORDUSD240.34+1.33+0.56240.34240.53236.18240.86
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD60.64-0.32-0.5260.5260.7560.5061.74
Cherry Hill Mortgage Inves.USD2.33+0.01+0.432.322.342.322.35
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD166.45+0.69+0.42166.44166.46164.78167.47
Chewy Inc.USD20.46+0.81+4.1020.4520.4619.9520.91
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.19+0.08+3.792.162.212.072.29
China Yuchai International.USD47.82+0.41+0.8647.6147.7245.5248.00
Chipotle Mexican Grill Inc.USD34.90+0.90+2.6334.8934.9033.9635.09
ChowChow Cloud Internation.USD0.3850+0.0004+0.100.36190.41230.38030.3950
Chubb Ord ShsUSD351.23+10.49+3.08351.02351.25342.42351.80
Church And Dwight Ord ShsUSD97.63+0.75+0.7797.5697.6096.3197.76
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.90-0.01-1.420.900.900.890.93
CIENA CORP.USD471.96-18.60-3.79470.99472.10461.04482.16
Cigna Corp.USD276.47+0.79+0.28276.39276.56273.66279.53
Cinemark Holdings Ord ShsUSD31.22-0.52-1.6231.1931.2130.9931.99
CION Investment Ord ShsUSD6.460+0.230+3.696.4406.4706.2906.515
Circle Internet Group Ord .USD65.08+2.45+3.9165.0565.1061.8066.25
Citigroup Inc.USD139.94-0.03-0.02139.93139.96138.26141.28
Citizens Financial Group O.USD71.79+1.72+2.4571.7871.8069.5172.16
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD292.48-6.27-2.10292.28292.71292.08297.97
Clear Secure Inc.USD55.77+0.04+0.0755.7055.8455.3957.08
CLEARSIGN COMBUSTION ORDUSD4.12+0.45+12.264.084.193.744.15
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD34.21+0.03+0.0934.2134.2433.8834.78
Cleveland Cliffs Ord ShsUSD9.51+0.12+1.229.509.519.119.61
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.820+0.100+3.682.7802.8202.7192.820
CLOROX ORDUSD96.19+0.75+0.7996.1896.2895.7697.70
Cloudera Ord ShsUSD--
Cloudflare Inc.USD249.74+4.46+1.82249.73249.92244.21252.32
CMB.TECH ORD SHSUSD14.16+0.17+1.2214.1614.1714.0014.29
CMS ENERGY ORDUSD76.27-0.23-0.3076.2676.2776.2477.03
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.75-0.03-0.554.514.704.684.89
Cnx Resources Ord ShsUSD33.62-0.31-0.9133.6133.6333.5634.32
Coca-Cola Co.USD81.41+0.14+0.1781.4081.4181.1881.97
COCA-COLA FEMSA ADR REP 10.USD105.61-0.64-0.60105.46105.80104.99106.65
COEUR D ALENE ORDUSD16.72+0.40+2.4516.7116.7216.1117.12
Cohen & Steers Quality Inc.USD12.29-0.02-0.1612.2912.3912.2312.36
Cohen and Steers Infrastru.USD27.35-0.24-0.8727.3527.5027.2027.58
Colgate PalmoliveUSD92.43+0.75+0.8292.4192.4291.5292.83
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.95-0.18-1.1914.9514.9814.6015.09
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 873.05-108.90-5.491 871.531 874.3918571 935.58
Commercial Metals Co.USD61.37-1.39-2.2161.3461.3961.1262.85
COMPANHIA ENERG ADR REPG O.USD2.09-0.02-0.712.082.092.052.10
Compania Cervecerias Unida.USD10.84-0.36-3.2110.7210.9410.7611.06
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.12-0.04-0.964.114.124.084.25
COMSTOCK RESOURCES ORDUSD14.62-0.31-2.0414.6114.6214.6015.12
CONAGRA FOODS ORDUSD14.12+0.66+4.8714.1114.1213.8514.42
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD33.07+0.34+1.0432.9633.1032.9833.92
ConocoPhillipsUSD103.65-0.31-0.30103.63103.65102.70104.78
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD110.93+0.30+0.27110.92110.94110.35111.49
CONSTELLATION BRANDS USD134.86-4.23-3.04134.80134.97134.75144.00
CONSTELLIUM SE CL A ORDUSD30.66-1.21-3.8030.6430.6930.0431.33
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD154.26-1.31-0.84154.26154.48153.07157.34
Core Laboratories Ord ShsUSD11.96+0.31+2.6611.9511.9811.6212.27
Core Scientific Tranche 1 .USD17.30-1.53-8.1317.2617.3715.8518.24
Core Scientific Tranche 2 .USD23.51-2.06-8.0624.0424.3323.5124.94
Corebridge Financial Ord S.USD28.79+0.16+0.5428.7828.7928.5328.97
CORECIVIC ORDUSD30.52+0.14+0.4630.5230.5430.4230.92
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD219.25-36.19-14.17219.12219.51218.11240.87
Corpay Ord ShsUSD341.91+8.64+2.59341.75342.26333.04345.73
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD85.22+0.53+0.6285.2185.2384.2885.95
Costamare IncUSD14.24+0.22+1.5714.2014.2413.9914.29
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.27+0.11+4.862.262.272.132.28
Coupang Ord Shs Class AUSD18.01+0.64+3.6618.0018.0117.5518.15
Coursera Ord ShsUSD6.02+0.38+6.746.026.035.726.07
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD9.56-0.26-2.659.559.569.559.94
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD105.98-1.02-0.95105.99106.05105.34108.15
Crown Castle International.USD76.83+1.10+1.4576.7976.8874.3377.22
Crown Holdings Ord ShsUSD111.69-0.13-0.12111.65111.74108.50112.22
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD23.34+0.87+3.8723.2823.3522.7423.65
CS Disco IncUSD3.98+0.20+5.193.983.993.934.05
CTO Realty Growth Ord ShsUSD21.57+0.06+0.2621.5421.5621.4021.69
CubeSmart REIT Ord ShsUSD40.05+0.81+2.0640.0440.0539.2140.20
Cullen Frost Bankers Ord S.USD156.54+2.02+1.31156.50156.59152.43157.08
CULP INCUSD3.12+0.02+0.653.103.153.093.15
CUMMINS ORDUSD690.80-22.41-3.14690.65691.62685.50701.39
Curbline Properties Ord Sh.USD29.91-0.49-1.6129.9129.9329.8830.38
Curtiss Wright Ord ShsUSD762.13+4.37+0.58760.82763.24739.15767.85
CVR Energy Ord ShsUSD28.26+0.72+2.6128.2728.3427.5628.36
CVS HEALTH ORDUSD104.18+0.73+0.71104.17104.20102.77104.78
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD159.36-3.52-2.16159.27159.42159.25163.81
D Wave Quantum Ord ShsUSD24.32+0.33+1.3524.3224.3323.0624.54
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.3050+0.0450+1.064.30004.31004.28004.4350
DANA HOLDING ORDUSD26.69-0.53-1.9326.6726.6926.2526.82
Danaher Ord ShsUSD194.57+4.09+2.15194.47194.54190.62196.00
Danaos Ord ShsUSD124.40+2.03+1.66123.37124.70121.49124.74
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD13.17-0.22-1.6413.0713.1512.8013.34
DARDEN REST STKUSD204.48-1.53-0.74204.48204.62204.34207.25
Darling Ingredients Inc.USD56.72+2.10+3.8456.7156.7454.3157.43
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD101.00+1.71+1.72100.99101.1199.32101.73
DEERE ORDUSD630.38-3.95-0.62630.17630.80619.30633.77
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD51.51-0.03-0.0651.3451.5451.3651.81
Dell Technologies Ord Shs .USD435.51+4.05+0.94435.09435.92410.76437.72
Delta Air Lines Inc.USD93.99+0.33+0.3594.0094.0393.0394.59
Deluxe Ord ShsUSD24.72+0.84+3.5224.6624.7024.0724.72
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.08+0.02+0.653.083.093.073.25
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD25.19-0.57-2.2025.0525.2325.0525.71
DEUTSCHE BANKUSD33.88+0.12+0.3433.8533.8633.6534.00
DEVON ENERGY ORDUSD40.47-0.85-2.0640.4740.4840.4341.78
DHT Holdings Ord ShsUSD16.57+0.04+0.2416.5616.5816.3416.73
DIAGEO ADR REP 4 ORDUSD78.90-1.48-1.8478.9078.9277.7979.14
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.15--0.470.140.170.140.15
DIANA SHIPPING ORDUSD2.10-+0.152.102.112.062.12
Dicks Sporting Ord ShsUSD230.90+4.09+1.80230.76231.08226.33232.34
Diebold Nixdorf IncUSD86.23+1.21+1.4286.1386.4883.3987.36
Digital Realty Pref Shs Se.USD19.8000+0.1300+0.6619.750019.810019.670019.8000
Digital Realty Trust REIT .USD178.96-0.62-0.35178.94179.02176.27180.98
DigitalOcean Holdings Inc.USD141.35-15.68-9.99141.20141.65138.17152.32
DILLARDS CL A ORDUSD528.65+0.23+0.04527.56529.69528.65545.00
DINEEQUITY ORDUSD36.08+0.18+0.5036.0036.1635.5936.30
Direxion Daily Financial B.USD36.52-2.88-7.3036.5136.5436.1539.01
Direxion Daily FTSE China .USD22.62+1.15+5.3322.6122.6221.1522.77
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.67-0.20-1.4113.6613.6813.3713.84
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD53.26+0.68+1.2953.2453.2852.7653.52
Dole Ord ShsUSD13.81+0.09+0.6613.8013.8213.7613.99
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD115.87+0.76+0.66115.76115.94114.13116.52
DOMINION ENERGY ORDUSD67.71-0.58-0.8567.7067.7167.4068.53
Dominos Pizza Inc.USD303.80+7.76+2.62303.51304.09297.09305.23
Donaldson Ord ShsUSD89.42-0.36-0.4089.3589.4888.3389.97
Donnelley Financial Soluti.USD44.38+2.43+5.7944.3444.5342.5144.57
DoorDash Inc.USD187.64+3.11+1.68187.47187.79183.28191.10
Dorian LPG LTDUSD35.73+0.95+2.7235.7035.7634.9435.94
DoubleVerify Holdings Ord .USD11.25+0.41+3.7811.2411.2511.0111.30
Douglas Elliman Ord ShsUSD1.81+0.04+1.981.801.811.731.84
Douglas Emmett REIT Ord Sh.USD12.12+0.32+2.7112.1112.1311.8412.26
Dover Ord ShsUSD220.11-4.18-1.86220.09220.18219.40223.51
Dow Ord ShsUSD27.35-0.02-0.0527.3427.3526.8027.67
Doximity Ord Shs Class AUSD21.92+1.18+5.6921.8921.9120.9822.26
DR REDDYS LABORATORIES ADR.USD14.02-0.48-3.2814.0114.0213.9914.43
DRDGold LtdUSD21.28-0.02-0.1121.2421.2921.2521.92
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD144.28-2.47-1.68144.11144.22144.18146.98
DTE ENERGY ORDUSD152.08-0.30-0.19152.02152.13151.56152.89
Ducommun Ord ShsUSD189.52+4.31+2.33188.90190.12183.02190.79
Duke Energy Ord ShsUSD125.98-0.60-0.47125.97126.00125.57126.81
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD73.03+1.22+1.7072.9973.0771.8373.19
DXC Technology Co.USD9.71+0.86+9.729.709.719.049.75
Dynatrace Inc.USD45.90+1.99+4.5345.8845.8944.6046.39
Dynex Capital REIT Ord ShsUSD13.00-0.12-0.8812.9913.0012.9713.08
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.77+0.05+1.353.773.783.733.78
EastGroup Properties REIT .USD205.9+3.4+1.66205.9205.9202.6206.4
EASTMAN CHEMICALUSD67.73+0.75+1.1267.6967.7566.0068.51
Eastman Kodak Ord ShsUSD9.44+0.19+2.009.429.459.279.56
EATON ORDUSD418.64-7.48-1.76418.44418.74404.74423.45
ECOLAB ORDUSD281.92+3.31+1.19281.85282.00277.38282.92
Ecopetrol ADR Representing.USD14.58+0.34+2.3914.5814.5914.0514.59
EDISON INTERNATIONAL ORDUSD73.59-0.87-1.1673.5573.5873.1974.40
EDWARDS LIFESCIENCES ORDUSD91.18+0.72+0.8091.1691.2190.2891.87
Elanco Animal Health Inc.USD24.76+0.15+0.6124.7524.7724.2625.20
Elastic Ord ShsUSD58.78+1.76+3.0958.7358.8258.1359.76
Eldorado Gold CorporationUSD31.99+0.90+2.8931.9932.0231.1432.94
Element Solutions Ord ShsUSD46.60-1.15-2.4146.5746.6346.0747.33
Elevance Health Ord ShsUSD408.49+21.76+5.63408.19408.63389.56411.27
ELF Beauty Ord ShsUSD79.31+5.31+7.1879.2779.3572.2780.41
ELI LILLY ORDUSD1 181.88-17.55-1.461 180.871 182.491 180.101 215.80
Ellington Financial Ord Sh.USD13.63+0.02+0.1413.6213.6313.6013.70
Embotelladora Andina ADR R.USD22.68+0.18+0.7822.0024.00
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.01-0.64-1.6936.8937.3136.9737.01
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD806.27-23.61-2.85803.89805.07800.00826.83
Emergent BioSolutions Ord .USD8.42+0.04+0.428.418.428.308.63
EMERSON ELECCOUSD141.28-1.88-1.31141.15141.29139.68142.73
Empire State Realty Trust .USD5.50+0.09+1.575.495.505.435.54
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD53.53-0.68-1.2553.5353.5553.4054.26
Encore Energy Ord ShsUSD1.39+0.08+5.731.381.391.311.43
Endava LtdUSD3.20+0.37+12.903.193.202.843.23
ENDEAVOUR SILVER ORDUSD8.56+0.28+3.388.568.578.268.82
Energizer Holdings Inc.USD21.90+0.46+2.1221.8821.9121.4622.13
Energy Focus Inc.USD3.17-0.13-3.943.163.323.163.25
ENERGY FUELS ORDUSD14.44-0.06-0.4114.4414.4514.2514.96
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.54-0.18-3.724.534.544.334.75
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD45.62-1.24-2.6545.6045.6645.5846.10
Ennis Ord ShsUSD21.83+0.58+2.7321.8221.8421.3021.92
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD112.92-1.94-1.69112.91112.95112.63114.59
Enterprise Products Partne.USD36.62-0.14-0.3936.6136.6336.4336.84
ENTRAVISION COMMS A ORDUSD13.32+0.28+2.1513.3213.3312.5213.67
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD128.65-1.08-0.83128.62128.66127.30130.77
EPAM SYSTEMS ORDUSD85.24+5.89+7.4285.1185.3580.3385.74
EPR Properties REIT Ord Sh.USD58.47+0.46+0.7958.4558.4758.0358.63
EQT ORDUSD52.66-0.52-0.9752.6552.6652.3253.25
Equinor ASAUSD31.36-0.05-0.1431.3431.3631.1331.47
EQUINOX GOLD ORDUSD9.87+0.15+1.499.869.879.7410.22
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD69.00+1.07+1.5868.9969.0168.1769.48
Ero Copper CorpUSD26.06-0.70-2.6026.0726.1025.9526.87
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD95.67-2.96-3.0095.5695.7295.3199.91
ESS TECH ORDUSD0.98+0.03+3.110.970.980.911.03
Essential Properties Realt.USD29.96+0.11+0.3729.9629.9729.8530.20
Essential Utilities Ord Sh.USD38.12-0.19-0.5038.1138.1238.0038.72
ESSEX PROPERTY REITUSD297.35+5.76+1.98297.04297.31292.95299.29
Estee Lauder Ord Shs Class.USD80.26+1.31+1.6580.2380.2878.6980.89
Ethan Allen Interiors Inc.USD22.01-0.33-1.4822.0122.0521.9722.45
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.62+0.11+4.182.612.622.512.65
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD346.00+4.56+1.33345.38346.63339.78348.21
Everest Reinsurance Group .USD362.80+5.57+1.56362.41362.82358.87363.81
Evergy Ord ShsUSD86.02-0.42-0.4886.0186.0285.4886.49
EVERSOURCE ENERGY ORDUSD72.30+0.03+0.0372.2972.3172.1672.90
Everus Construction Group .USD154.26-11.69-7.04153.34153.77152.14162.55
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD37.71-0.28-0.7437.6737.7437.3337.96
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD147.42+2.12+1.46147.35147.50145.88147.81
Exxon Mobil Corp. USD136.67-0.05-0.04136.66136.68135.65137.49
Exzeo Group Ord ShsUSD17.7200+0.8500+5.0417.690017.830016.760017.7500
F&G Annuities and Life Ord.USD27.28+0.69+2.6027.2527.3026.5627.38
FABRINET ORDUSD546.6650-15.4150-2.74545.6700547.9800528.0000555.6800
Factset Research Systems I.USD249.04+18.96+8.24248.75249.46221.25254.19
Fair Isaac Ord ShsUSD1 223.94+29.16+2.441 221.451 224.671 189.001 226.68
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.68+0.09+0.899.679.689.609.72
Fastly Inc.USD18.93+0.57+3.1018.9118.9317.9219.08
Federal Agricultural Mortg.USD201.57+2.30+1.15201.36202.28198.89202.00
Federal REIT OrdUSD120.82-1.49-1.22120.76120.88120.45122.60
Federated Hermes Ord Shs C.USD55.89+0.67+1.2155.8755.9554.4656.00
FedEx Freight Holding Comp.USD154.0000+3.0000+1.99154.0000154.2300148.3250156.4900
FEDEX ORDUSD315.44+2.31+0.74315.42315.61310.61317.08
FERRARI ORDUSD376.56+4.27+1.15376.38376.60370.01378.80
Fidelity National Financia.USD48.23+1.07+2.2748.2148.2547.1948.45
FIDELITY NATIONAL INFORMAT.USD40.87+1.99+5.1240.8640.8839.3541.15
Figma Ord ShsUSD19.8+1.7+9.3119.819.818.620.1
FIGS Ord Shs Class AUSD10.16-0.08-0.7310.1510.1610.0210.31
FinVolution GroupUSD4.93+0.14+2.824.924.934.795.00
First American Financial O.USD70.49+1.90+2.7770.4370.5167.5070.89
First Horizon National Cor.USD25.97+0.33+1.2825.9625.9725.4926.10
FIRST MAJESTIC SILVER ORDUSD17.38+0.42+2.4517.3717.3816.7017.93
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD47.21-0.33-0.6947.2047.2147.0947.65
FirstMark Horizon Acquisit.USD9.97+0.01+0.059.9610.00
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.86+0.54+5.2310.8310.8610.4011.00
Flagstar Financial IncUSD15.10+0.16+1.0415.0915.1014.8815.18
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD28.70+0.64+2.2828.7028.7428.0028.79
FLEXION THERAPEUTICS ORDUSD24.9300+0.0447+0.1824.360025.4100
Floor & Decor Holdings Inc.USD59.61+0.25+0.4259.5659.6558.5360.23
Flotek Industries IncUSD23.45-0.08-0.3223.3123.4923.1024.40
FLOWERS FOODS ORDUSD8.37+0.47+5.898.378.388.018.44
Flowserve Ord ShsUSD73.34-0.83-1.1173.3073.3772.1874.35
Fluor Corp.USD50.5350-1.8550-3.5450.500050.570050.200051.9400
Flutter Entertainment Ord .USD106.06+3.89+3.81106.04106.12103.14106.79
FMC CorpUSD11.33-0.17-1.4811.3111.3411.2212.28
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.80-0.11-0.7613.7913.8013.5513.88
FORESIGHT AUTONOMOUS HOLDI.USD1.92+0.03+1.591.901.991.902.05
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD31.56-0.10-0.3031.5431.6630.6932.04
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.83-0.40-0.7056.8356.8456.7557.81
Fortive Ord ShsUSD62.06+0.97+1.5962.0562.0760.8262.37
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.48+0.03+0.368.478.488.398.75
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD26.49+1.96+7.9926.3526.5024.9226.60
Franklin ResourcesUSD34.32+1.05+3.1634.3034.3133.2734.52
FREEPORT MCMORAN COP & GLD.USD61.41-1.49-2.3661.4061.4260.9863.04
Fresenius Medical Care ADR.USD22.86+0.25+1.1122.8622.8722.6923.05
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD35.51+3.33+10.3535.2935.8431.8436.66
Frontline PlcUSD34.78-0.01-0.0334.7734.8034.1335.11
FS KKR Capital Ord ShsUSD10.66+0.16+1.4810.6510.6610.5010.81
FTC Solar Ord ShsUSD5.01-0.07-1.384.995.094.925.18
FuboTV Inc.USD10.29+1.09+11.7910.2710.309.3410.43
Fury Gold Mines Ord ShsUSD0.53-0.01-2.740.520.570.510.55
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.62+0.10+2.214.604.624.484.69
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.44-0.20-4.314.414.434.284.61
Galiano Gold Ord ShsUSD1.925+0.055+2.941.9201.9301.8601.950
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.49+0.41+1.8622.4822.4921.9122.59
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD240.79+3.25+1.37240.64240.87234.95240.83
Garrett Motion Ord ShsUSD34.87-1.37-3.7734.8634.8733.8435.65
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.6400-0.3300-1.1827.630027.650027.180028.3550
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.810-0.160-5.392.8002.8102.7352.906
GE Vernova LLCUSD1 153.12-21.74-1.851 152.361 153.931 116.591 161.69
GEE Group Inc.USD0.21-+0.430.210.210.210.21
Generac Holdings Inc.USD274.67-18.14-6.20273.90275.19273.85288.08
GENERAL DYNAMICS ORDUSD363.21+8.97+2.53363.21363.48355.00364.99
General Electric Co.USD373.20-0.53-0.14373.14373.28372.00376.69
GENERAL MILLS ORDUSD37.53+2.73+7.8437.5337.5436.5438.15
General Motors Co.USD76.18-0.90-1.1776.1576.2076.1277.52
Genesco Ord ShsUSD34.03+0.26+0.7733.7234.1733.5834.50
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2191+0.0321+17.170.21580.22120.19250.2285
Genius Sports Ord ShsUSD6.41+0.35+5.786.406.416.116.55
Genmab 10 Sponsored ADR Or.USD27.43-0.04-0.1527.4127.4327.3528.00
Genpact Ord ShsUSD28.83+1.33+4.8428.8228.8427.7328.92
Genuine Parts Co.USD119.06+1.08+0.92119.06119.10116.94119.64
GENWORTH FINANCIAL CL A OR.USD9.52+0.05+0.489.519.529.519.65
Geo Group REIT Ord ShsUSD29.77+0.22+0.7529.7729.7929.6830.07
GERDAU SA ADR REPSG 1 PRFUSD4.05+0.01+0.124.044.053.964.05
Getty Images Holdings Ord .USD0.80-0.06-6.500.800.810.770.83
Getty Realty REIT Ord ShsUSD33.53+0.17+0.5133.5133.5433.3233.64
GigCapital2 Ord ShsUSD9.93-0.02-0.159.939.949.939.94
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD51.61+0.01+0.0151.5751.6351.0252.17
Ginkgo Bioworks Holdings I.USD10.61+0.70+7.0610.5710.629.9011.14
Global Business Travel Gro.USD9.41+0.02+0.219.409.419.409.42
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD47.05+0.46+0.9946.4847.4246.5947.26
GLOBAL PAYMENTS ORDUSD75.97+3.41+4.6975.9376.0072.6276.59
Global Ship Lease Inc.USD38.17+0.57+1.5238.1538.2137.5338.40
GLOBANT ORDUSD31.62+2.68+9.2431.5931.6829.7731.79
Globe Life Inc.USD181.53+2.85+1.59181.33181.75179.52182.32
Globus Medical Ord Shs Cla.USD76.47-2.54-3.2176.4476.4976.3080.21
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD87.28+2.40+2.8387.2687.3586.7088.52
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD34.11+0.52+1.5534.1134.1233.9235.25
GOLD RESOURCE ORD (GORO)USD1.23-0.03-2.381.231.241.211.29
Gold Royalty Corp.USD2.81+0.05+1.722.802.812.772.84
Golden Ocean Group LtdUSD27.22+0.32+1.1927.1427.2426.8627.49
Goldman SachsUSD1 025.94+14.57+1.441 025.041 025.941 003.101 033.53
Goldman Sachs BDC Ord ShsUSD9.62+0.14+1.429.619.629.509.66
GOLDMINING ORDUSD0.908+0.001+0.110.9000.9080.9020.960
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.00-0.25-4.005.996.016.006.35
Granite Point Mortgage Tru.USD1.42-0.03-2.071.411.431.411.45
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.15+0.18+4.534.154.164.024.32
Green Brick Partners Inc.USD79.50-0.55-0.6879.4579.5978.6580.40
Greenbrier Ord ShsUSD49.11+0.10+0.2048.9549.2048.8750.29
Greif Ord Shs Class AUSD74.91+0.42+0.5674.7874.9773.8975.42
Griffon Corp.USD94.86-2.67-2.7494.7894.9394.5097.40
Grindr Ord ShsUSD15.63+1.26+8.7715.6215.6615.2816.36
Group 1 Automotive Ord ShsUSD290.65-0.52-0.18290.63291.29288.70293.99
Grupo Supervielle ADR Repr.USD9.24-0.42-4.359.109.249.109.77
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.09-1.33-2.5451.0951.1051.0952.24
GSX Techedu Inc.USD1.74+0.08+4.821.731.741.661.75
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD51.55+0.85+1.6751.4851.5250.1851.70
H&R Block AktieUSD39.83+1.75+4.6039.8139.8438.8240.20
Haemonetics Corp.USD75.87+0.87+1.1675.6975.8475.2976.53
Hafnia Ord ShsUSD6.59-0.05-0.746.596.606.516.66
Hagerty Ord Shs Class AUSD12.13+0.21+1.7212.1112.1411.8812.23
Haleon PLCUSD9.39+0.06+0.599.389.399.359.47
Halliburton Co.USD33.43-0.53-1.5533.4233.4333.3434.07
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.45+0.40+1.0239.4239.4538.9739.76
HARLEY DAVIDSON ORDUSD24.21-0.25-1.0224.2024.2124.0024.45
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.34+0.13+0.8515.3315.3415.2015.81
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD133.98+1.46+1.10133.94134.00132.52135.39
Haverty Furniture Companie.USD25.55+0.02+0.0825.4625.5825.1525.62
Hawaiian Electric Industri.USD13.44-0.09-0.6713.4413.4513.4313.68
Hawkeye 360 Ord ShsUSD21.01+0.79+3.8820.9821.0320.2121.20
HCA HOLDINGS ORDUSD391.02+1.13+0.29390.80391.15388.01394.03
HCI Group Ord ShsUSD180.5+5.2+2.97180.2181.0175.5180.6
HDFC BANK ADR REP 3 ORDUSD25.84+0.01+0.0425.8325.8425.3425.99
Healthcare Realty Trust Or.USD20.29+0.12+0.5720.2920.3020.1220.38
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD16.00+0.57+3.6615.9916.0015.2216.19
HEICO ORDUSD362.90+6.84+1.92362.69363.07355.65364.10
HEICO Ord Shs Class AUSD263.6+5.8+2.26263.1263.6259.0265.2
Helmerich and Payne IncUSD31.86-0.88-2.6931.8231.8831.8633.16
HERBALIFE ORDUSD13.20+0.05+0.3813.1913.2112.8613.31
Hercules Capital Ord ShsUSD15.93+0.16+0.9815.9215.9315.8216.00
Heritage Insurance Holding.USD26.90+0.82+3.1426.8626.9326.2627.03
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD180.28+4.83+2.75180.20180.37175.50180.95
Hertz Global Holdings Inc .USD1.03-0.06-5.501.021.041.011.08
Hewlett Packard Enterprise.USD43.81-1.31-2.8943.8043.8242.8444.50
HEXCEL ORDUSD99.78-0.28-0.2899.7799.8798.16100.58
HF Sinclair Ord ShsUSD71.61+1.96+2.8171.5671.6469.9371.85
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.74+0.58+1.9230.7330.7530.1930.89
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD332.29+1.83+0.55332.13332.44329.03335.12
Hims & Hers Health Inc.USD38.19+3.52+10.1538.1738.2134.7538.50
HIPPO HOLDINGS ORDUSD29.37+1.11+3.9329.2429.5328.1029.64
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD354.93+2.25+0.64354.88354.98350.87357.12
HONDA MOTOR ADR REP 1 ORDUSD27.23+0.12+0.4227.2227.2327.0027.38
Honeywell InternationalUSD222.38-1.52-0.68222.36222.45222.36227.31
Horace Mann Educators Ord .USD52.71+1.06+2.0552.6852.7951.3152.74
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.87+0.05+0.2024.8624.8724.7225.28
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.02-0.70-2.9323.0123.0222.9423.64
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD72.79+1.30+1.8272.7572.9071.5073.38
Howmet AerospaceUSD268.72-0.14-0.05268.57268.78267.57273.44
HP ORDUSD22.22+0.28+1.2522.2122.2221.8922.49
HSBC HOLDINGS ADR REP 5 OR.USD96.02+0.93+0.9896.0096.0294.6696.42
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD188.31+5.80+3.18188.04188.35186.93191.99
Hudbay Minerals Ord ShsUSD22.80-0.81-3.4322.8422.8522.6823.37
HUMANA AKTIEUSD410.52+13.30+3.35410.50411.03391.97414.82
HUNTINGTON INGALLS INDUSTR.USD280.63+0.74+0.26280.46280.68280.43284.97
HUNTSMAN - HUNUSD10.53-0.10-0.8910.5210.5310.3610.69
HUYA ADRUSD2.40+0.10+4.352.392.402.322.41
HYATT HOTELS CL A ORDUSD192.81-1.03-0.53192.26192.63190.22193.97
Hyliion Holdings Ord ShsUSD5.07-0.14-2.695.065.074.885.39
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.49+0.05+3.471.481.491.451.50
IAMGOLD ORDUSD16.08+0.24+1.4816.0716.0815.7616.54
IBM Corp.USD292.02+10.81+3.84292.10292.17279.18294.46
ICICI BK SAUSD29.07+0.04+0.1229.0529.0628.7929.12
Idaho Strategic ResourcesUSD33.8350+1.0850+3.3133.660033.890032.770034.2900
IDEX Ord ShsUSD227.73+0.78+0.34227.64227.78224.34229.24
IHS Markit LtdUSD27.18-0.01-0.0526.8827.4527.1127.18
ILLINOIS TOOL WORKS USD271.09+0.62+0.23271.01271.19266.07272.14
IMAX ORDUSD40.08+0.22+0.5540.0640.1039.6540.91
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.83+0.09+3.282.812.842.752.85
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.3100-0.0100-0.0813.300013.310012.760013.5700
INFOSYS TECHNOLOGIES ADR R.USD10.69+0.20+1.9110.6810.6910.4210.69
ING GROUP ADR (ING)USD31.43+0.05+0.1431.4231.4331.0431.58
Ingersoll-RandUSD81.65-0.34-0.4181.6281.6980.2982.73
INGREDION ORD SHSUSD95.74+1.85+1.9795.6395.7794.7196.31
Innovative Industrial Prop.USD63.04+1.06+1.7062.8563.1461.5163.30
Innovex International Ord .USD24.29-0.51-2.0624.2824.3324.2924.83
INPHI ORDUSD--
Insperity Ord ShsUSD44.17+2.86+6.9244.1244.2440.6845.20
Inspire Medical Systems Or.USD45.75+1.14+2.5645.7445.8945.3347.10
Inspired Entertainment Ord.USD7.85-0.40-4.857.837.877.848.33
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD95.77+2.32+2.4895.6995.8493.6596.17
Intercontinental Exchange .USD127.56+4.45+3.61127.54127.58123.89127.85
International Flavors & Fr.USD81.00+1.78+2.2480.9581.0678.9581.62
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD38.68+0.58+1.5138.6738.6837.8939.03
International Seaways Inc.USD77.96+1.37+1.7977.8978.0576.0278.64
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2900+0.0300+2.381.26001.33001.27001.3050
INVESCO LTD USD27.30+0.91+3.4327.2927.3026.2327.40
Invesco Mortgage Capital I.USD7.90-0.01-0.067.897.907.837.94
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.46+0.25+0.8130.4530.4630.3230.61
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD53.58+0.32+0.6053.5653.5951.5554.76
Iqvia Holdings Ord ShsUSD204.02+10.80+5.59203.92204.07195.89206.50
Iron Mountain Ord ShsUSD123.57-2.75-2.17123.46123.66121.25126.53
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD55.11-0.12-0.2255.0155.1255.0155.32
ISHARES MSCI PACIFICUSD52.94-0.33-0.6152.9352.9452.6353.07
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.20+0.03+0.318.198.208.048.23
ITT Ord ShsUSD192.71-5.05-2.55192.53192.79191.44196.08
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD16.28+0.41+2.5816.2516.4415.6116.30
JABIL CIRCUIT ORDUSD375.77-9.71-2.52375.50376.26367.59379.19
Jackson Financial Ord Shs .USD104.62+2.23+2.17104.53104.62101.72104.88
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD126.83+0.83+0.66126.65126.86124.58127.63
James Hardie Industries Pl.USD25.89-0.29-1.1125.8825.8925.5325.92
JanOne Ord ShsUSD28.59-0.15-0.5228.5728.6128.5029.06
Janus International Group .USD5.43-0.13-2.255.425.435.435.61
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD51.56+1.58+3.1651.5451.5850.0151.86
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD16.50-0.30-1.7916.4916.5516.2817.03
JM Smucker Ord ShsUSD115.20+2.70+2.40115.13115.26113.11115.45
Joby Aviation Ord Shs Clas.USD9.22+0.30+3.319.219.228.739.31
John Wiley and Sons Ord Sh.USD51.45+2.94+6.0551.4251.5348.5151.67
Johnson & JohnsonUSD252.82-1.16-0.45252.76252.83251.08254.19
Johnson Controls Internati.USD148.82+2.71+1.85148.75148.85142.72151.18
JPMorgan Chase & Co.USD334.29+6.96+2.12334.25334.31325.02335.64
JPMorgan Chase DRC Rep 1 4.USD18.45+0.02+0.1118.4318.5018.4218.56
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.14+0.09+1.317.147.156.947.46
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD54.2000+4.2800+8.5754.130054.270050.533255.0800
Kartoon Studios Inc.USD0.71--0.560.700.710.700.72
KB HOME ORDUSD61.35-1.25-1.9961.3261.3761.2662.67
KE Holdings ADR Representi.USD15.11+0.58+3.9615.1015.1114.6015.12
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.24-0.81-2.3134.2234.2634.1834.90
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.999.8911.48
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.31+0.20+1.0519.3019.3119.0819.44
KEYCORP ORDUSD23.42+0.37+1.5823.4123.4222.9323.51
Keysight Technologies Inc.USD339.26-10.81-3.09339.03339.50334.11345.20
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.58+0.05+0.3414.5714.5914.4914.63
KIMBERLY CLARK ORDUSD110.89+1.12+1.02110.88110.90109.44111.75
Kimco Realty REIT Ord ShsUSD25.28-0.08-0.3025.2725.2825.2225.47
Kinder Morgan Inc.USD31.69-0.28-0.8831.6831.6931.5132.03
KINROSS GOLD(KGC)USD23.81+0.19+0.7823.8123.8223.3324.45
Kinsale Capital Group Inc.USD342.74+12.93+3.92342.56343.27333.20343.43
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.29-0.09-0.3228.2728.2928.0928.47
KKR AND CO CL A ORDUSD92.99+1.21+1.3292.9593.0492.2494.29
KKR Real Estate Finance Or.USD7.10+0.26+3.807.107.116.867.11
Klarna Group PLCUSD20.2800+0.0400+0.2020.270020.290020.280022.0900
Klaviyo Ord Shs Series AUSD16.23+1.13+7.4516.2216.2315.5116.46
Knife River Ord ShsUSD82.58-1.07-1.2882.5682.9181.1383.03
Knight-Swift Transportatio.USD78.55+0.68+0.8778.5378.5675.6878.63
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD73.23-1.90-2.5373.1573.3173.2175.31
Kohls Ord ShsUSD18.79+1.07+6.0418.7918.8117.5618.93
Korea Electric Power ADR R.USD12.05-0.05-0.4112.0312.0412.0512.15
KraneShares Electric Vehic.USD32.18+0.65+2.0631.6532.4631.5332.18
Kraton Ord ShsUSD--
KROGER ORDUSD55.57+0.04+0.0755.5755.5854.1555.87
KRONOS WORLDWIDE ORDUSD6.24-0.09-1.426.236.246.136.29
KULR Technology Group Ord .USD4.03+0.22+5.644.024.033.774.20
Kyndryl Holdings Incorpora.USD12.20+0.89+7.8312.1912.2011.4912.28
L3Harris Technologies Ord .USD294.60+4.01+1.38294.42294.66292.61296.31
Laboratory Corp. Of AmeriUSD283.34+3.34+1.19283.16283.55279.13286.48
Ladder Capital Ord Shs Cla.USD10.03+0.08+0.7510.0210.039.9310.06
Lake Shore Bancorp Ord ShsUSD17.50-0.31-1.7416.9817.4517.2417.66
Lamb Weston Holdings Ord S.USD44.80+1.62+3.7544.7844.8243.3245.27
LANDBRIDGE COMPANYUSD77.68-1.56-1.9777.2478.1075.5279.92
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD45.75-0.45-0.9645.7445.7545.6446.26
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD102.88-3.00-2.83102.79102.96100.18106.43
LEAR ORDUSD132.47-1.60-1.19132.40132.53131.26133.24
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.68-0.04-0.3011.6711.6811.4911.72
Leidos Holdings Ord ShsUSD104.76+1.79+1.74104.72104.81103.78105.81
Lemonade IncUSD69.71+4.66+7.1669.6369.8166.0070.37
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD88.26-2.23-2.4688.2388.2988.2090.82
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.96+0.13+0.5224.9624.9824.6625.58
LG Display ADR Rep 1/2 Ord.USD3.65-0.24-6.173.653.663.643.78
LGL Systems Acquisition Or.USD0.16-0.01-6.080.160.160.160.17
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD39.80-1.04-2.5539.7739.8139.5240.99
Lifezone Metals Ord ShsUSD3.9000+0.0200+0.523.89003.90003.84003.9799
LIGHTINTHEBOX HOLDING CO L.USD3.16+0.21+7.002.833.303.153.32
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.83+0.34+3.1910.8210.8310.6010.87
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD24.4200+0.5500+2.3024.260024.520023.920024.6700
LINCOLN NATIONALUSD36.38+1.03+2.9136.3636.4035.4436.62
Linde PlcUSD535.73+16.79+3.23535.51536.02517.00538.95
Lineage Cell Therapeutics .USD1.305-0.005-0.381.3001.3101.2901.335
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.075-0.235-1.5315.07015.08014.99015.350
LITHIA MOTORS INCUSD293.99+3.50+1.20293.57294.40286.21295.49
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.92+0.07+1.693.913.923.773.95
Lithium Argentina AG Ord S.USD8.3500+0.0800+0.978.33008.36008.12008.4000
Live Nation Entertainment .USD185.49+2.38+1.30185.39185.63180.88187.64
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.92+0.09+1.465.915.925.835.94
loanDepot Ord Shs Class AUSD1.28+0.03+2.401.281.291.241.32
Local Bounti Ord ShsUSD1.29-+0.021.291.331.291.32
LOCKHEED MARTIN ORDUSD519.85+10.39+2.04519.25519.85514.35524.24
Loews Corp.USD114.36+1.15+1.02114.35114.40113.50115.10
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.25-0.20-1.7511.2311.3211.1911.47
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD78.93+0.27+0.3478.7878.9378.0880.02
LOWES COMPANIES ORDUSD223.15+2.66+1.20223.09223.20220.70226.49
LTC Properties AktieUSD38.87+0.42+1.0938.8738.9038.5838.95
Lufax Hldg American Deposi.USD1.43+0.11+7.951.421.431.321.44
Lulu s Fashion Lounge Hold.USD8.13+0.13+1.567.758.438.078.21
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.25-0.44-5.667.247.257.227.66
Luxfer Holdings Ord ShsUSD18.11+0.07+0.3918.1018.1517.7118.31
Lyell Immunopharma Ord ShsUSD13.02-1.03-7.3312.9413.1312.7814.07
LYONDELLBASELL INDUSTRIES .USD53.03+0.38+0.7253.0153.0452.0353.42
M&T Bank Corp.USD241.84+3.83+1.61241.74241.97236.62242.95
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD159.29-1.50-0.93159.14159.33158.26162.11
Macerich REIT Ord ShsUSD25.31+0.12+0.4825.3125.3225.1625.43
Macquarie Infrastructure O.USD18.51-4.05-17.9518.1518.2518.3120.06
MACYS ORDUSD23.50-0.06-0.2323.4923.5023.0223.67
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD64.58-1.08-1.6464.5264.6064.2765.68
MagnaChip Semiconductor Co.USD4.59-0.14-2.964.564.574.474.67
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD25.11-0.47-1.8425.1125.1224.9925.89
Main Street Capital Corp.USD52.26+0.38+0.7352.2352.3052.1352.95
MANCHESTER UNITED CL A ORDUSD23.51+0.58+2.5323.4723.6323.0723.55
Manitowoc Ord ShsUSD13.17-0.72-5.1813.1513.2113.1513.76
Manpower AktieUSD37.15+3.38+10.0136.9737.2134.2237.35
Manulife Financial Ord ShsUSD40.88+0.37+0.9140.8840.9040.4941.04
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD261.08+5.41+2.12260.74261.08255.01262.10
Marcus Corp.USD22.85-0.62-2.6222.8122.8822.8123.49
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD36.66+0.04+0.1136.5236.6135.4336.86
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD577.47+0.77+0.13577.26577.80562.00577.78
MASCO ORDUSD82.28+0.91+1.1282.2582.2980.4682.90
MASTEC INC (MTZ)USD385.47-30.60-7.35385.27385.66384.41408.18
Mastech Digital Ord ShsUSD7.71-0.03-0.327.387.907.477.80
MasterBrand Ord ShsUSD10.14-0.15-1.4610.1310.1410.0810.36
Mastercard Inc.USD527.44+13.84+2.69527.37527.62513.42530.40
Matador Resources Co.USD48.76-1.02-2.0548.7648.7948.5550.23
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD204.86+12.63+6.57204.86205.76192.13207.85
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD115.38-12.66-9.88115.12115.62112.11120.50
MBIA INCUSD6.62+0.10+1.536.616.636.546.67
MCCORMICK STK NUSD52.51+2.09+4.1552.5052.5251.0652.70
McDonalds Corp.USD271.15+0.84+0.31271.12271.24268.90272.45
McEwen Mining Ord ShsUSD18.30+0.17+0.9418.2818.3018.0718.85
MCKESSON ORDUSD766.91+11.31+1.50766.22767.35747.65771.87
MDA Space Ord ShsUSD41.1050-0.1750-0.4241.030041.190039.680241.3810
MDU Resources Group Inc.USD20.98-0.23-1.0820.9820.9920.9821.24
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.5900-0.0300-0.654.59004.60004.58004.6750
Medifast Inc.USD11.02+0.41+3.8211.0011.0310.7111.03
Medtronic PlcUSD79.02+0.79+1.0079.0179.0378.6580.28
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD126.23-2.27-1.77126.21126.25125.07128.42
Mercury General Ord ShsUSD108.50+1.88+1.76108.41108.57106.72109.31
MERITAGE HOMES (MTH)USD82.18-1.67-1.9982.1882.3182.1584.08
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD25.84+0.54+2.1325.7026.2125.3226.13
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.71+0.10+1.317.707.727.627.93
METHODE ELECTRONICS ORDUSD18.45-0.53-2.7718.3218.4917.8918.84
Metlife Inc.USD87.01+2.40+2.8386.9987.0185.0487.53
Mettler Toledo Ord ShsUSD1 306.11+28.60+2.241 305.181 307.041 278.651 311.41
MFA Mortgage Investments I.USD9.64-0.06-0.579.639.649.559.68
MGM Resorts InternationalUSD47.52-0.29-0.6147.5147.5547.4948.14
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD141.24+2.30+1.66141.14141.28139.22142.10
Miller Industries Ord ShsUSD50.90-0.25-0.4950.6450.9550.3851.37
Millrose Properties Ord Sh.USD30.07+0.02+0.0730.0630.0930.0130.43
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD12.15+0.09+0.7512.1412.1511.9612.21
Mirion Technologies Inc.USD18.18+0.25+1.3918.1818.2117.6618.47
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD10.25+1.05+11.3610.2310.269.4010.33
Modine Manufacturing Ord S.USD249.93-17.09-6.40249.50250.20247.67259.51
Moelis & Co.USD66.9450+1.5250+2.3366.870067.030065.696667.3000
Molina Healthcare Ord ShsUSD229.95+1.25+0.55229.55230.23226.78233.23
Molson Coors Brewing Ord S.USD39.09+0.13+0.3339.0939.1038.9539.84
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD472.92+20.00+4.41472.54472.97454.02473.78
Morgan StanleyUSD211.82+2.78+1.33211.71211.91206.80213.19
Morgan Stanley Direct Lend.USD15.2200+0.1000+0.6615.180015.220015.090015.3700
MOSAIC ORDUSD21.47+0.28+1.3221.4621.4721.1021.85
Motorola Solutions Inc. Ne.USD419.13+3.84+0.92419.00419.22413.50422.54
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD38.50-0.82-2.0738.4638.5438.4739.13
MP Materials Ord Shs Class.USD56.01-0.01-0.0255.9856.0654.8956.85
MPLX Common UnitsUSD55.81-0.52-0.9255.8055.9455.6756.69
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD125.69+6.74+5.67125.65125.83117.02127.51
MSCI Ord ShsUSD588.10+28.06+5.01587.67587.95564.15588.90
Mueller Inds Inc.USD58.89-2.58-4.1958.7858.8758.0462.01
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD31.95-0.61-1.8731.9431.9631.8333.14
Myers Industries Ord ShsUSD35.71+0.40+1.1335.7635.8134.1935.71
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.91+0.24+6.543.913.923.753.92
Nabors Industries Ord ShsUSD79.33-4.68-5.5779.0979.5679.3385.87
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD49.61-0.44-0.8849.3650.0649.6150.60
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.36-0.03-1.811.351.361.351.40
National Fuel Gas Ord ShsUSD77.71+0.50+0.6477.6777.7677.1477.99
National Grid PlcUSD80.49-2.38-2.8780.4980.5080.4981.67
National Health Investors .USD77.64+1.38+1.8177.6077.6576.7177.64
NATIONAL RETAIL PROPERTIES.USD46.62+0.09+0.1846.6146.6346.3946.84
National Storage Affiliate.USD45.30+0.83+1.8645.2845.3144.4645.39
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD18.89+0.26+1.4018.8718.9118.5818.98
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD71.73+1.66+2.3769.9371.8970.3272.30
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.555+0.385+4.718.5508.5608.0908.625
Neenah Ord ShsUSD33.65+2.15+6.8333.6133.6931.8533.85
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.97+0.05+5.510.960.970.890.98
Net Lease Office Propertie.USD11.2650+0.1350+1.2111.230011.260011.070011.3050
NetSTREIT Ord ShsUSD21.21+0.08+0.3821.2021.2121.0621.35
New Found Gold Ord ShsUSD1.61+0.07+4.221.601.611.551.65
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD56.40+0.36+0.6456.3956.4156.0656.44
New Mountain Finance Ord S.USD7.23+0.06+0.777.227.237.167.31
New Oriental Education & T.USD47.95+2.04+4.4447.8147.9945.9248.12
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD73.06+3.08+4.4073.0373.0870.4073.44
Newegg Commerce Inc.USD16.43+0.05+0.2716.2016.6016.1216.68
NEWMONT MINING CORPUSD93.68+0.28+0.3093.6693.7092.2896.22
NEWSMAX IncorporationUSD9.22+0.94+11.359.209.218.409.33
Nexa Resources Ord ShsUSD12.11-0.14-1.1012.0712.1911.5812.30
Nexgen Energy Ord ShsUSD9.63+0.24+2.509.629.639.5010.03
NexPoint Real Estate Finan.USD15.57+0.07+0.4215.5315.6315.3715.68
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD86.91-0.86-0.9886.8986.9286.5388.01
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.78-0.15-0.9415.6815.9715.6315.93
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD42.50+1.45+3.5242.4942.5040.1143.10
Nine Energy Service Inc.USD12.75-0.26-2.0012.6513.0512.5613.17
Nio Inc. Class A (ADR)USD5.00-0.06-1.195.005.014.935.08
NIQ Global Intelligence PL.USD9.920+0.570+6.109.9009.9309.5209.990
NISOURCE ORDUSD46.98-0.58-1.2146.9746.9846.8647.68
Noble Corporation RightUSD37.19-0.11-0.2937.1737.2036.8237.79
NOKIAUSD12.97-0.32-2.3712.9612.9712.7213.10
Nomad Foods LtdUSD11.27+0.32+2.8811.2611.2711.0111.39
NOMURA HOLDINGS ADR REPTG .USD9.01+0.23+2.629.009.018.869.05
NORDIC AMERICAN TANKERS OR.USD5.55+0.01+0.095.545.555.495.59
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD318.24+3.65+1.16318.19318.32313.00318.44
North American Constructio.USD13.07-0.23-1.7313.0313.0613.0513.26
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD17.67-0.49-2.6717.6617.6717.6618.26
NORTHROP GRUMMAN ORDUSD522.59+13.28+2.61522.29522.84511.08525.31
Northwest Natural Holding .USD49.23+0.17+0.3549.1149.2049.0349.58
NORWEGIAN CRUISE LINE HOLD.USD20.88-0.24-1.1120.8720.8820.8621.40
NOV Ord ShsUSD18.19-0.36-1.9418.1818.1918.1718.50
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD6.120+0.150+2.516.1206.1305.9306.300
NOVARTIS ADR REPSG 1 ORDUSD154.40-2.32-1.48154.37154.42153.23155.02
NOVO NORDISK ADR REPSG 1 O.USD49.06+1.12+2.3349.0549.0648.9549.55
NRG ENERGY INCUSD138.67-7.39-5.06138.64138.73137.76145.85
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD13.75+0.39+2.9213.7513.7613.2513.93
NU SKIN ENTERPRISES CL A O.USD5.38+0.10+1.895.375.385.275.44
Nucor Ord ShsUSD218.38-4.37-1.96218.38218.66214.64220.91
Nuscale Power Corp.USD10.38+0.35+3.4410.3710.3810.0110.56
Nutrien Ord ShsUSD63.53+0.58+0.9263.5263.5462.4663.59
Nuvation Bio Ord Shs Class.USD5.435-0.245-4.315.4205.4405.3335.915
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD161.4900-8.1200-4.79161.2000161.5700158.2300165.2100
NVR Ord ShsUSD6 749.12-64.28-0.946 728.716 783.036 733.676 879.12
O I Glass Ord ShsUSD9.70+0.07+0.689.699.709.499.82
Obsidian Energy LtdUSD8.03-0.10-1.238.028.057.948.17
OCCIDENTAL PETROLEUM CORPUSD48.24-0.33-0.6848.2448.2647.7748.72
Occidental Petroleum Corp..USD26.30-0.33-1.2426.3026.4026.0126.95
Oceaneering International .USD40.16-0.36-0.8940.1040.1640.0140.79
OGE Energy Ord ShsUSD48.23-0.43-0.8848.2148.2448.1848.70
OIL STATES INTL ORDUSD7.98-0.03-0.377.987.997.918.06
Okeanis Eco Tankers Corp. .USD50.25+0.13+0.2749.8950.3349.4750.56
Oklo Ord Shs Class AUSD53.65+1.32+2.5153.6153.6851.5154.32
Old Republic International.USD41.15+0.23+0.5541.1441.1740.9941.49
Olin AktieUSD19.59-0.24-1.1919.5819.5919.2519.91
OMEGA HEALTHCARE REITUSD48.30+0.62+1.3048.3048.3347.7448.35
Omnicom Group Ord ShsUSD76.37+3.54+4.8576.3476.3972.4176.75
On Holding Ord Shs Class AUSD35.91+0.49+1.3835.9035.9135.4536.49
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD76.84-0.24-0.3076.8176.8576.7777.42
One Liberty Properties Inc.USD24.79+0.37+1.5224.7324.7624.1924.82
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD60.66-0.31-0.5160.5660.6760.5561.35
ONEOK ORDUSD86.07-0.87-1.0086.0486.0885.4587.11
OppFi Inc.USD10.03+0.10+0.9610.0210.039.8210.05
OR Royalties Ord ShsUSD32.19+0.56+1.7532.1732.2331.6132.95
Oracle Inc.USD144.38-2.18-1.48144.37144.43143.96147.55
ORAGENICS ORDUSD0.61+0.03+5.060.550.610.590.61
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.94-0.03-0.436.936.946.906.99
Organon & CompanyUSD13.59+0.05+0.3313.5813.5913.5213.60
Orion Office REIT IncUSD2.84-0.06-1.902.832.842.822.89
Orion Ord ShsUSD6.63+0.01+0.156.606.646.476.70
Orla MiningUSD9.8494+0.0594+0.619.84009.85009.751010.2150
ORMAT TECHNOLOGIES INDEXUSD110.71+1.81+1.66110.66110.79106.25111.15
Oscar Health Ord Shs Class.USD31.53+3.01+10.5531.4731.5428.9131.56
OSHKOSH ORDUSD149.08-4.40-2.87148.95149.20148.64152.55
Osisko Develop CorpUSD2.54+0.08+3.052.532.542.452.59
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD71.64+0.04+0.0671.6171.6771.5172.46
Ouster Inc.USD61.29-1.23-1.9761.2361.3057.4363.60
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD154.42-4.55-2.86154.30154.64152.49158.23
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.96+0.22+3.835.855.965.755.99
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD238.47+0.19+0.08238.28238.61236.70239.68
PagerDuty Inc.USD10.07+0.42+4.3510.0710.089.9110.30
PagSeguro Digital Ord Shs .USD9.12+0.07+0.729.119.129.029.18
PainReform Ord ShsUSD1.41+0.03+2.171.401.421.381.43
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD355.39+14.37+4.21355.41355.71341.00358.09
PAN AMERICAN SILVERUSD45.23+0.44+0.9845.2345.2444.3746.39
Pandora Media Inc.USD77.50-1.29-1.6477.3677.5475.1378.68
Par Pacific Holdings Inc.USD57.43+1.35+2.4157.2957.4456.3257.90
Park Aerospace Ord ShsUSD38.89+0.85+2.2338.8739.0137.4139.55
PARK HOTELS RESORTS ORDUSD14.10-0.16-1.0914.0914.1013.9014.33
PARKER HANNIFIN ORDUSD971.63-6.49-0.66971.31972.02959.59979.60
Parsons Corp.USD53.9800+1.5900+3.0353.900053.980052.980054.2850
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD133.54+7.86+6.25133.47133.65127.79133.95
Paymentus Holdings Ord Shs.USD25.57+1.41+5.8225.5525.5924.5525.82
Paysafe LtdUSD7.87+0.40+5.357.857.887.578.01
PBF ENERGY CL A ORDUSD46.93+1.41+3.1046.9146.9845.8147.17
Peabody Energy Ord ShsUSD22.47-0.65-2.8122.4622.4922.3923.52
Pedevco Corp.USD13.65+0.19+1.3713.6313.6513.6514.22
PEMBINA PIPELINE ORDUSD45.98-0.27-0.5845.9746.0145.5146.24
PennantPark Floating Rate .USD7.52+0.04+0.477.507.527.507.69
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD11.29+0.01+0.0411.2811.2911.1011.42
Pentair Ord ShsUSD77.36+0.70+0.9177.3377.3875.7977.81
Perfect Ord Shs Class AUSD1.700+0.040+2.411.6801.6901.6651.700
Performance Food Group Ord.USD112.79+1.00+0.89112.79112.90110.25113.15
Permian Basin Royalty Unit.USD24.84-0.20-0.7824.6125.0124.3825.30
Permian Resources Corporat.USD18.0750-0.3350-1.8218.070018.080018.045018.5200
Perrigo Ord ShsUSD10.39+0.02+0.1910.3910.4110.2110.58
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.575+0.165+4.843.5703.5803.4203.575
Petrobras - Petroleo Brasi.USD16.00-0.17-1.0215.9916.0015.8616.16
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.55-0.09-0.6114.5414.5514.4114.61
Pfizer Inc.USD23.89-0.20-0.8123.8823.8923.8724.24
PG&E Ord ShsUSD16.61-0.22-1.2816.6016.6116.5316.81
Philip Morris Internationa.USD178.98-1.93-1.07178.98179.08176.50181.54
PHILLIPS 66 ORDUSD172.54+3.49+2.06172.44172.53169.69173.35
Phinia Ord ShsUSD81.15-1.22-1.4881.0981.2580.7582.45
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD106.22-0.78-0.73106.18106.22106.17107.31
Pinterest Inc.USD22.03+1.00+4.7622.0222.0321.0922.31
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.83+0.31+1.7717.8217.8417.4818.05
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD157.56+6.62+4.39157.43158.01152.43158.65
Planet Fitness Ord Shs Cla.USD52.38+0.21+0.4052.4052.4251.6952.95
Planet Labs PBCUSD33.83+0.70+2.1133.8333.8432.2034.25
PNC FINANCIALSUSD251.67+5.45+2.21251.59251.75244.87252.72
Polaris Inc.USD65.65-2.79-4.0865.5965.7265.5668.51
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.09--1.290.090.100.090.10
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.66-0.17-0.3351.6451.6851.6152.07
POSCO ADR REPSG 1/4 ORDUSD50.22-1.17-2.2750.1750.2750.1050.73
Postal Realty Trust Ord Sh.USD25.07+0.43+1.7525.0425.1024.4425.22
PPG Industries Ord ShsUSD122.86+1.57+1.30122.82122.91120.48123.54
PPL Ord ShsUSD35.77-0.59-1.6135.7635.7735.7336.36
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--7.510.010.02
Primo Brands Class A Ord S.USD24.79+0.35+1.4424.7924.8024.4825.10
Primoris Services Ord ShsUSD93.13-5.99-6.0493.1293.2592.2896.50
Procore Technologies Inc.USD42.91+2.29+5.6442.8442.9341.6443.29
PROCTER & GAMBLE ORDUSD146.65+0.01-146.65146.67145.55147.18
PROFOUND MEDICAL ORDUSD6.82+0.17+2.566.786.866.556.87
Progressive Ord ShsUSD225.67+7.22+3.31225.56225.76219.90226.46
ProLogis REIT Ord ShsUSD138.12+2.65+1.96138.10138.16135.10138.52
ProPetro Holding Corp.USD13.27-1.07-7.4613.2613.2813.2614.44
PROSHARES ULTPRO SH 20 YR .USD67.44+1.36+2.0767.3367.5167.2367.44
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.87+0.32+2.3213.8613.8713.7113.93
ProShares UltraShort Russe.USD20.50-0.18-0.8720.5420.5520.3720.88
PROTO LABS ORD (PRLB) USD80.42-1.10-1.3480.2280.4878.3981.26
Provident Financial Servic.USD24.06+0.42+1.7824.0724.0823.4724.24
Prudential Financial 4 125.USD16.45+0.04+0.2116.4016.4916.3016.49
PRUDENTIAL FINANCIAL INCUSD111.14+3.21+2.97111.10111.17108.09111.34
Public Service Enterprise .USD80.53-0.63-0.7880.5280.5580.3981.26
Public Storage REIT Ord Sh.USD323.57+5.26+1.65323.57323.78318.48324.42
PULTEGROUP ORDUSD135.38-1.83-1.33135.35135.44135.04137.97
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD75.70+1.44+1.9475.5875.6672.9376.23
Q2 Holdings Ord ShsUSD51.07+2.97+6.1651.0451.0949.3751.31
QIAGENUSD39.31+0.21+0.5439.3039.3238.8539.46
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD694.00-25.93-3.60693.37694.53687.62709.07
QuantumScape Ord Shs Class.USD7.78+0.22+2.897.777.787.457.87
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD215.43+3.48+1.64215.31215.52211.40215.95
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD37.53-0.14-0.3737.5137.5537.4538.09
RALPH LAUREN CL A ORDUSD399.47-1.94-0.48399.27399.62397.88404.62
RANGE RESOURCES ORDUSD37.02-0.18-0.4737.0037.0236.9137.52
Raymond James Ord ShsUSD157.98+6.49+4.28157.86158.04152.25158.03
Rayonier IncUSD21.2650-0.0150-0.0721.260021.270021.210021.4800
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD190.47+0.74+0.39190.46190.53188.97191.79
Ready Capital Ord ShsUSD1.81+0.06+3.141.801.811.761.82
Realty Income REIT Ord ShsUSD62.24+0.28+0.4462.2262.2461.8562.38
Reddit Ord Shs Class AUSD192.88+19.30+11.12192.75192.95175.00193.54
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD12.64+0.41+3.3112.6312.6511.8912.82
Redwood Trust Inc.USD4.75+0.01+0.214.744.754.654.77
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.71+0.51+1.6930.7030.7130.0130.85
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD218.09+5.44+2.56217.84218.47213.90218.37
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD215.46+2.38+1.12215.42215.50213.67216.12
Resideo Technologies Ord S.USD31.17+0.07+0.2131.1631.1931.0632.31
Resmed Ord ShsUSD201.17+6.29+3.23201.02201.27197.89203.22
Restaurants Brands Interna.USD72.68+0.17+0.2372.6572.6971.9673.32
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD23.37+0.48+2.1023.3423.4122.6623.57
Rexford Industrial Realty .USD33.95+0.45+1.3433.9233.9633.5734.08
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD165.49+0.76+0.46165.33165.77162.83168.22
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.08-0.01-0.461.071.081.071.12
RingCentral Ord Shs Class .USD41.30+2.32+5.9541.2641.3539.5241.71
Rio Tinto PlcUSD93.82-1.11-1.1793.8493.8592.4794.50
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.42+0.03+0.329.419.429.299.50
RLX Technology American De.USD1.96+0.06+2.891.951.961.901.97
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD32.72+2.02+6.5832.6932.7631.4233.49
Roblox Ord Shs Class AUSD57.53+3.15+5.7957.5257.5555.1258.36
Rocket Companies Ord Shs C.USD16.23+0.48+3.0216.2216.2315.4716.38
Rockwell Automation AktieUSD488.80-6.29-1.27488.50489.11482.00493.97
Rogers Communications Non-.USD32.29-0.21-0.6532.2732.3032.1132.49
Rogers Ord ShsUSD159.69-4.04-2.47159.29159.68157.98162.81
ROLLINS ORDUSD42.64+0.90+2.1442.6342.6442.0143.04
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD355.44+17.05+5.04355.28355.46343.13355.93
Royal Bank of Canada Ord S.USD208.65+1.68+0.81208.53208.68205.71209.37
ROYAL CARIBBEAN CRUISES OR.USD310.90-6.63-2.09310.91311.04310.50320.29
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD31.17+1.43+4.8131.1631.2129.9731.37
RXO Ord ShsUSD28.40+0.81+2.9428.3228.3627.1628.62
Ryder System Ord ShsUSD267.80+4.03+1.53267.60268.29262.03269.41
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD418.01+32.80+8.51417.58417.99397.00418.86
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.20+0.10+0.1472.8173.3972.9973.37
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.37+0.06+0.876.366.376.316.41
Safehold Ord ShsUSD15.85+0.15+0.9615.7815.8015.6515.86
SALESFORCE.COMUSD164.44+7.78+4.97164.36164.43161.20165.81
Sally Beauty Aktie USD14.34+0.20+1.4114.3314.3513.9714.36
Samsara Ord Shs Class AUSD35.39+2.96+9.1135.3735.4133.0435.75
SandRidge Energy IncUSD13.50-0.20-1.4613.4913.5113.5013.90
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD41.45-1.22-2.8541.4441.4541.4342.36
SAP ADR Representing 1 Ord.USD160.12+6.01+3.90160.05160.17156.75160.71
Saratoga Investment Ord Sh.USD22.50+0.19+0.8522.4822.5522.3922.58
SASOL ADR REP 1 ORDUSD9.53-0.30-3.009.529.539.419.57
Savers Value Village Ord S.USD9.9900-0.1000-0.999.990010.00009.900010.2100
SCHLUMBERGER ORDUSD45.62-0.88-1.8845.6145.6245.4446.36
Schneider National Inc.USD37.03+0.50+1.3737.0037.0535.9337.15
Schweitzer Mauduit Interna.USD7.57--0.037.567.587.537.71
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD107.84-2.57-2.33107.80108.17107.77113.00
Scorpio Tankers Inc.USD69.45+0.19+0.2769.4169.5068.5069.93
Scotts Miracle Gro Ord ShsUSD68.16+0.05+0.0768.1468.2367.9969.32
Sea LtdUSD101.66+5.83+6.08101.60101.7695.78102.68
Seabridge Gold IncUSD26.53+0.79+3.0826.4826.5925.6527.09
Seadrill 2021 Ltd Register.USD38.97+1.15+3.0438.9238.9838.4039.65
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD52.17-0.48-0.9152.1852.1951.8653.18
See SES:xnys (SES AI Corpo.USD0.99+0.03+2.900.981.000.931.00
Select Energy Services Ord.USD19.10-0.88-4.4019.1019.1219.0019.97
SelectQuote Ord ShsUSD0.88+0.03+4.140.870.880.820.88
Sempra Energy Ord ShsUSD92.19-0.52-0.5692.1892.2291.9993.10
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.74+0.06+1.065.735.755.555.77
SENTINELONE CL A ORDUSD17.76+0.79+4.6617.7617.7717.2517.88
SEQUANS COMMUNICATIONS S A.USD3.40+0.02+0.593.383.413.303.48
Seritage Growth PropertiesUSD2.67+0.04+1.522.662.672.612.67
SERVICE COPR. INTL (SCI)USD77.30+1.34+1.7677.2977.3476.3978.07
SERVICENOW ORDUSD106.12+6.84+6.89106.11106.14101.77106.56
SFL ORDUSD10.32+0.12+1.1310.3110.3210.2010.36
SHAKE SHACK CL A ORDUSD57.13+1.11+1.9857.0857.1755.7557.85
SharkNinja Ord ShsUSD151.0-1.3-0.83151.0151.1150.0152.6
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD76.46-1.08-1.3976.4676.4776.2676.84
Sherwin-Williams AktieUSD348.09+3.77+1.09348.02348.16342.16351.98
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD49.51+0.87+1.7949.5049.6047.4450.14
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD62.77-0.48-0.7662.6962.8461.9863.00
Shopify Subordinate Voting.USD122.47+8.29+7.26122.44122.52117.33123.70
Shutterstock IncUSD10.0150-3.9350-28.2110.000010.02009.430010.2300
Sibanye Stillwater LimitedUSD8.60+0.11+1.308.598.608.348.87
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD85.96-0.24-0.2885.9386.1383.9986.78
Silgan Holdings Inc.USD46.63+0.24+0.5246.6046.6446.1946.96
SILVERCORP METAL ORDUSD10.43+0.33+3.2210.4210.4310.0210.75
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD21.26+0.98+4.8321.0721.3720.4422.25
SIMON PROPERTY GROUPUSD221.00-2.65-1.18220.98221.22220.95222.78
SiriusPoint Ord ShsUSD24.33+0.33+1.3824.3224.3423.7924.53
SiteOne Landscape Supply I.USD112.50-1.92-1.67112.48112.76111.64116.27
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD20.40-0.90-4.2320.3920.4320.3521.47
Sixth St SpecialtyUSD17.30+0.13+0.7417.2717.3017.2617.53
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD85.81-2.31-2.6285.6685.8884.8888.91
SL GREEN RLTY REIT ORDUSD52.52+0.75+1.4452.4552.5951.7252.90
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD25.74-0.37-1.4025.7225.7525.5926.41
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD46.29+0.03+0.0546.2846.2945.6446.60
SNAP ON ORD SHS USD404.11+1.71+0.43403.71404.01395.71406.30
SnapchatUSD4.75+0.31+6.984.754.764.514.83
Snowflake Ord Shs Class AUSD261.03+6.53+2.56260.87261.17254.66263.08
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD74.86+0.82+1.1174.7174.8473.3375.30
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD79.15+2.00+2.5979.0979.2277.4479.82
Sonoco Products Ord ShsUSD56.83+0.48+0.8556.8156.8756.0357.21
Sonoma Pharmaceuticals Inc.USD1.21-0.02-1.631.201.221.201.23
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.10+0.04+0.1720.0920.1019.9420.16
SOS Ltd - ADRUSD1.09+0.09+9.000.981.141.011.13
SOUTHERN COPPER ORDUSD171.29-2.97-1.70171.16171.42169.20173.37
SOUTHERN ORDUSD95.50-0.21-0.2295.5295.5395.2996.01
SOUTHWEST AIRLINESUSD50.78-0.64-1.2450.7950.8350.6852.23
Southwest Gas Holdings Ord.USD89.10+0.42+0.4789.0089.0888.4789.61
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD19.71+1.11+5.9719.6219.7218.4020.20
Spire Ord ShsUSD78.29+0.20+0.2678.2278.2978.0078.92
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.15--2.580.150.150.150.15
Spotify Technology Ord ShsUSD476.77+17.64+3.84476.53476.97463.00480.92
Sprinklr Ord Shs Class AUSD5.35+0.19+3.595.345.355.285.38
Sprott Physical Platinum &.USD12.65+0.20+1.6112.6512.6612.5012.76
Sprott Physical Silver Tru.USD19.14+0.27+1.4319.1419.1518.7719.44
Spruce Power Holding Ord S.USD2.64+0.06+2.322.602.632.552.67
SPX Technologies Ord ShsUSD236.7900-8.3800-3.42236.6200236.9600236.7800242.9150
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD62.46-0.17-0.2762.3562.6461.7763.64
STAG Industrial REIT Ord S.USD38.54+0.48+1.2638.5338.5638.1738.59
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.80+0.05+1.642.792.802.732.84
Standard Motor Products Or.USD39.28+0.31+0.8039.1239.2838.3039.49
STANLEY BLACK AND DECKER O.USD93.35-0.78-0.8293.3293.4491.5195.16
Star Group LPUSD12.82-0.02-0.1612.8013.0112.8213.05
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.43+0.05+0.2716.4216.4316.3916.54
STATE STREET STOCKUSD171.18+2.42+1.43170.98171.11168.07172.32
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.88+0.14+2.355.875.885.745.90
Stellus Capital Investment.USD8.54+0.12+1.438.498.588.448.65
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD8.25+0.44+5.638.028.317.758.29
Stepan Ord ShsUSD56.85+1.13+2.0256.6356.7655.2456.85
STERIS Ord ShsUSD212.86+2.29+1.09212.75213.03212.01215.44
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD69.89-5.00-6.6869.8869.8969.8373.17
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD90.37+4.13+4.7990.2390.5386.9591.39
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD312.73-2.11-0.67312.65312.81312.32319.02
StubHub Holdings Ord Shs C.USD12.8800+0.0100+0.0812.870012.880012.603413.0000
STURM RUGER ORDUSD38.36+0.51+1.3538.2938.3737.9738.61
Summit Hotel Properties In.USD6.74-0.28-3.926.736.746.676.99
Sun Life Financial Ord ShsUSD79.10+0.68+0.8779.0679.1978.3079.23
SUNCOR ENERGY ORDUSD53.37-0.32-0.5953.3753.3853.2954.08
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD67.42-0.09-0.1367.3368.0866.5867.99
Super Group Ord ShsUSD13.62+0.07+0.5213.6113.6313.4613.72
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD9.24+0.43+4.889.249.258.649.27
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD38.02+0.22+0.5737.9238.0337.3638.45
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD83.16-0.42-0.5083.1583.1782.7783.57
T1 Energy Ord ShsUSD9.4300-0.0500-0.539.43009.44008.730010.0799
TAIWAN SEMICONDUCTOR MNFTG.USD445.60-31.97-6.69445.35445.55445.11468.51
Takeda Pharmaceutical Co L.USD15.94-0.10-0.5915.9315.9415.9216.02
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.03+0.46+4.7510.0210.039.6610.08
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.42+0.51+3.9513.4113.4313.3414.17
TANGER FACTORY REITUSD39.22-0.25-0.6339.2039.2339.1839.86
Tapestry Inc.USD146.45+0.07+0.05146.47146.59143.47147.32
Targa Resources Ord ShsUSD259.70-8.45-3.15259.48259.66259.32268.63
TARGET ORDUSD130.10-0.51-0.39130.13130.18126.49130.29
Taseko Mines Ord ShsUSD7.05+0.17+2.407.047.056.717.05
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD65.24-1.05-1.5865.2665.3065.0066.37
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD202.55+0.94+0.46202.38202.72199.02204.86
Team Inc.USD17.48+0.69+4.1116.7817.88
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD64.92-1.38-2.0864.9264.9764.4166.04
TECK RESOURCES CL B ORDUSD59.43-0.03-0.0559.4659.4858.2159.76
Tecnoglass Ord ShsUSD48.52+1.71+3.6448.2248.6846.7348.77
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD65.04+0.17+0.2664.9265.1364.2765.54
Tekla Healthcare Investors.USD21.72-0.26-1.1821.6921.7421.5322.17
Teladoc Health Inc.USD8.97+0.49+5.788.968.978.579.05
TELECOM ARGENTINA SAUSD12.55-0.46-3.5012.4312.6212.5013.18
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD668.43+1.53+0.23668.12668.73649.09674.66
TELEFLEX ORDUSD129.72+2.96+2.34129.64129.75127.90130.94
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD13.72+0.29+2.1613.7213.7313.6913.81
Telephone and Data Systems.USD37.26+0.25+0.6637.2037.2936.7737.33
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD10.66+0.09+0.8010.6510.6610.4410.72
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.54+0.19+2.228.538.548.378.55
Tenet Healthcare Corp.USD190.5600+3.4800+1.86190.4500190.6800187.1700191.5000
Tenneco Ord Shs Class AUSD35.44+0.07+0.2035.4035.4634.9835.71
Teradata Corporation Aktie.USD34.78+0.13+0.3834.7534.8134.7235.97
Terex Ord ShsUSD70.28-2.12-2.9270.2770.3570.0072.22
TERNIUM ADR REPRESENTING T.USD41.82-0.88-2.0641.6041.9041.7842.97
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.68-0.66-5.7810.6710.6810.6811.34
Teucrium Soybean FundUSD24.47+0.07+0.2924.4424.5224.4724.59
TEVAUSD33.62-0.26-0.7733.6133.6333.2634.08
Texas Pacific Land USD423.93-13.71-3.13423.60424.48421.38443.99
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD91.97+0.24+0.2691.9192.0191.3892.64
TFI International IncUSD144.2800+0.7100+0.49143.6400144.3200141.3900144.8800
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD42.52+0.32+0.7642.4942.5542.0442.87
The Magnum Ice Cream Compa.USD17.94+0.53+3.0417.9317.9417.5717.99
The Travelers Companies In.USD336.73+6.61+2.00336.67336.76331.00337.41
The Walt Disney Co.USD96.60+0.35+0.3696.5996.6196.0297.76
Thermo Fisher Scientific O.USD516.90+15.54+3.10516.44516.75502.87521.17
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD75.56+0.92+1.2375.5075.6574.2176.97
TIC Solutions Ord ShsUSD8.17+0.08+0.938.158.168.078.31
Tidewater Ord ShsUSD67.49+0.86+1.2967.3667.4366.8668.04
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.32+0.12+2.864.334.444.204.49
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD144.40-0.92-0.63144.25144.64140.95145.60
TITAN INTERNATIONAL ORDUSD7.72+0.01+0.137.717.737.627.83
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD151.43-0.07-0.05151.37151.42149.71152.09
TKO Group Holdings Ord Shs.USD207.22+5.91+2.94207.11207.32200.82209.95
Toast IncUSD28.86+1.04+3.7228.8528.8628.2929.19
TOL BROTHERSUSD160.90-3.85-2.34160.84161.00160.87164.72
Toro Ord ShsUSD96.84-0.58-0.6096.8296.9895.9597.70
TORONTO DOMINION ORDUSD122.31+0.88+0.72122.21122.23120.36122.65
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.33+0.13+0.5623.1124.10
TotalEnergies ADRUSD75.05-2.71-3.4975.0475.0774.9475.81
TOYOTA MOTOR ADRUSD169.84+1.42+0.84169.75169.93168.67170.55
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD16.13-0.50-3.0116.1316.1515.6216.77
Trane Technologies Ord ShsUSD491.83+0.67+0.14491.48492.03476.66497.64
TransDigm Group Ord ShsUSD1 324.99-7.05-0.531 324.311 326.161 321.901 340.95
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD4.86-0.03-0.614.864.874.845.00
Travel Leisure Ord ShsUSD75.62-0.82-1.0775.5475.6875.0576.23
Trex Ord ShsUSD48.62-1.42-2.8448.5948.6348.5849.72
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.4850-0.0250-0.713.48003.49003.43863.5599
TRINET GROUP ORDUSD53.21+4.01+8.1453.2153.3850.0053.78
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD31.03+1.06+3.5230.9731.0329.9631.49
TriplePoint Venture Growth.USD5.07+0.16+3.265.075.084.905.09
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.65+0.35+5.486.646.656.196.69
Truist Financial Ord ShsUSD50.77+0.95+1.9050.7650.7749.2251.03
Trulieve Cannabis Subordin.USD9.7300-0.1000-1.029.64009.78009.43009.9000
TRX Gold Ord ShsUSD0.86+0.03+4.220.840.860.830.89
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD79.20-3.77-4.5479.0279.2779.1381.53
Twenty One Capital Ord Shs.USD5.360+0.410+8.285.3505.3604.9405.460
TWILIO INCUSD209.46+3.13+1.51209.11209.43203.51209.84
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD308.27+15.81+5.41308.02308.42298.56310.48
Tyson Foods Ord Shs Class .USD58.09+0.84+1.4758.0858.0957.6659.11
Uber Technologies Ord Shs .USD73.13+0.97+1.3473.1273.1471.6673.80
Ubiquiti Ord ShsUSD541.97+7.94+1.49540.64543.72528.60547.17
UBSGROUPUSD49.89+0.33+0.6749.8749.8849.3150.08
UDR AktieUSD40.86+0.94+2.3540.8540.8740.1341.09
UGI ORDUSD34.59+0.05+0.1534.5834.6034.2734.89
UiPath Inc.USD11.80+0.93+8.5111.7911.8011.0811.92
UL Solutions Ord Shs Class.USD99.77-2.10-2.0699.6599.8398.98102.00
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.57+0.18+2.836.576.586.306.63
Unifirst Ord ShsUSD270.27+5.81+2.20269.65270.45262.73271.13
Unilever ADR Reptg 1 Ord S.USD60.77+0.65+1.0760.7660.7760.1760.85
UNION PACIFIC (UNP)USD276.82+4.82+1.77276.74276.83270.00277.00
Unisys Ord ShsUSD3.64-0.02-0.543.623.633.623.76
UNITED MICROELECTRONUSD26.06-1.15-4.2326.0526.0625.8826.66
United Natural Foods Inc.USD46.79+1.12+2.4546.7146.8045.2046.97
United Parcel ServiceUSD110.48+2.98+2.77110.46110.49107.32111.06
United Rentals Ord ShsUSD1 126.29-6.60-0.581 123.141 125.581 111.101142
United States AntimonyUSD7.8050+0.5450+7.517.80007.81007.07007.8599
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD424.62+8.99+2.16424.55424.90413.73426.65
Unity Software Ord ShsUSD30.54+1.96+6.8630.5330.5528.9431.21
Universal Corp.USD52.76+0.59+1.1352.6952.7752.0952.79
Universal Health Realty In.USD45.03+1.17+2.6745.0045.1643.5145.08
Universal Health Services .USD151.08+2.39+1.61151.10151.25147.69151.64
Universal Security Instrum.USD4.51-0.08-1.744.474.754.464.61
Unum Ord ShsUSD91.78+2.38+2.6691.7691.8889.7291.92
Unusual Machines IncUSD24.2450+1.9450+8.7224.210024.290021.420124.7100
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.39+0.03+2.401.391.401.371.43
URANIUM ENERGY ORDUSD10.66-0.01-0.0510.6510.6610.5611.02
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD61.95+1.55+2.5661.9461.9560.2062.20
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.11-0.28-1.0625.8726.1825.8126.73
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.27-0.02-0.872.272.282.222.29
V2X Inc.USD74.6550+0.0950+0.1374.540074.770074.500076.0356
VAALCO ENERGY ORDUSD5.03-0.05-0.985.025.035.025.18
Valaris Ord ShsUSD72.46-0.14-0.1972.3772.5272.1374.58
VALE ADR REPTG ONE ORDUSD15.00-0.05-0.3014.9915.0014.8315.18
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD265.90+5.46+2.10265.98266.29260.75267.86
Valhi Ord ShsUSD14.79+0.12+0.7914.5814.9014.5614.90
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD186.66+9.19+5.18186.58186.73181.05189.12
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD90.09+1.29+1.4590.0490.1088.7190.31
Venture Global IncUSD11.28+0.15+1.3011.2711.2810.8611.33
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD128.3550+5.4150+4.40127.8000128.7500120.0000131.2399
Veralto Ord ShsUSD91.02+2.34+2.6391.0191.0589.6691.84
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD42.14-0.20-0.4742.1442.1541.8842.80
Vermilion Energy Ord ShsUSD9.19-0.18-1.929.199.209.189.46
Versigent Ord ShsUSD41.9400-0.0700-0.1741.800042.050040.635042.0000
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.94+0.20+11.211.931.941.721.94
Vertiv Holdings CoUSD315.36-19.46-5.81315.17315.46309.66327.22
VF Ord ShsUSD16.82+0.14+0.8116.8116.8216.4617.19
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.60+0.05+0.1726.5926.6026.4526.79
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.45+0.19+1.4313.4413.4513.2613.60
Virgin Galactic Holdings I.USD2.98+0.09+2.942.972.982.843.11
Virtus AllianzGI Artificia.USD27.72-0.36-1.2627.2527.7827.5528.03
Virtus AllianzGI Diversifi.USD28.18-0.16-0.5627.6628.3628.0728.43
Virtus AllianzGI Equity & .USD26.86-0.05-0.1926.8026.9226.7226.88
Visa Inc.USD352.24+9.15+2.67352.24352.29340.98353.36
Vishay Intertechnology Ord.USD51.68-2.10-3.9051.6151.7250.9154.98
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD152.95-5.68-3.58152.93153.00151.05157.32
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.9500+0.1800+1.1415.940015.990015.825016.0900
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.3350+0.0350+1.063.33003.34003.26003.4500
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.37+0.02+1.481.361.401.331.41
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD40.20+0.90+2.2940.1940.2039.2840.53
Voyager Technologies Ord S.USD35.1100+2.8600+8.8735.000035.200032.260036.1500
Vulcan Materials AktieUSD293.47-1.54-0.52293.59293.72286.89294.29
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.32-0.18-0.2571.3271.3771.2172.08
W&T Offshore Inc.USD3.08-0.07-2.223.083.093.073.22
Wal-Mart Stores Inc.USD108.18-5.08-4.49108.17108.19107.25110.71
Walker & Dunlop Ord ShsUSD55.22+0.52+0.9455.1555.2953.7955.48
Wallbox Ord Shs Class AUSD3.56-0.26-6.913.513.673.513.78
Washington Prime Group Ord.USD--
Waste Connection USD166.00-0.69-0.41166.05166.08165.53168.15
Waste Management Ord ShsUSD224.77+1.89+0.85224.78225.02223.30225.59
Water Corp Ord ShsUSD378.61+3.57+0.95378.49378.73371.92382.35
Wayfair Ord Shs Class AUSD95.12+2.70+2.9295.1195.1489.0796.82
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD116.00-0.78-0.66115.98116.00115.72117.15
Wells Fargo & Co.USD85.41+2.77+3.3585.4085.4282.7585.77
WELLTOWER ORDUSD231.30+4.33+1.91231.31231.48227.00231.85
WESCO International Inc.USD328.31-17.12-4.96328.27329.21327.88340.83
West Fraser Timber Ord ShsUSD67.17-0.52-0.7666.8567.3567.1768.32
West Pharmaceutical Servic.USD362.10+3.10+0.86361.91362.24354.85363.36
Western Alliance Ord ShsUSD83.59+1.39+1.6883.5783.6581.9284.43
Western Copper and Gold Co.USD2.26+0.02+0.892.262.272.232.32
WESTERN UNION ORDUSD7.86+0.16+2.087.857.867.717.93
WESTINGHOUSE AI (WAB)USD266.56-3.05-1.13266.50266.81266.18269.78
Westlake Chemical Partners.USD22.57+0.31+1.3922.3722.5822.3822.89
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.40+0.24+1.2719.2419.7419.0719.69
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD145.59+4.50+3.19145.41145.75141.52146.51
WeyerhaeuSer REITUSD23.61-0.33-1.3823.6023.6123.6023.99
Wheaton Precious Metals Ak.USD113.64+1.32+1.18113.41113.57111.84116.42
Wheels Up Experience Ord S.USD9.88+0.91+10.149.759.898.4810.09
WHIRLPOOL ORDUSD40.07+0.65+1.6540.0240.0839.1640.42
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD72.83-1.51-2.0372.8372.8572.3874.52
Williams Sonoma Ord ShsUSD230.36-2.75-1.18230.04230.47228.94235.47
Winnebago Industries Ord S.USD30.95-0.29-0.9330.9130.9730.8932.05
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD46.71-1.54-3.1846.7346.9144.9248.21
Wolverine World Wide Ord S.USD16.54+0.11+0.6716.5316.5416.4516.65
Woodside PetroleumUSD19.35+0.03+0.1619.3519.3719.3019.46
Woori Financial Group Inc.USD57.10-0.30-0.5257.1057.2956.5057.44
Workiva Inc.USD50.67+2.16+4.4450.5350.6449.7552.10
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD51.99-1.77-3.2951.9252.1251.3453.50
Worthington Steel Ord ShsUSD32.53-1.06-3.1432.4832.5732.2733.32
WPP ADR Representing 5 Ord.USD16.23+0.74+4.7516.2016.2515.6216.28
WR Berkley Ord ShsUSD71.05+0.52+0.7471.0371.0870.2671.41
WW Grainger Ord ShsUSD1 359.15-1.25-0.091 358.301 359.541 342.621 369.92
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.64+0.09+0.5117.1517.7217.4517.75
XCEL ENERGY ORDUSD79.43-0.87-1.0879.4279.4479.3480.54
Xerox Holdings Ord ShsUSD3.17+0.04+1.123.163.172.983.21
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD13.73+0.49+3.6613.7213.7313.4213.98
XPO Logistics Ord ShsUSD208.31+3.02+1.47207.95208.27200.41208.98
Xylem IncUSD119.27+1.06+0.90119.26119.35117.88120.32
Yalla Group Ltd. - ADRUSD5.58+0.09+1.645.555.625.515.62
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD48.82-0.75-1.5048.7848.8848.3950.00
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD25.7900+1.1700+4.7525.750025.820024.640025.9400
YPF Sociedad Anonima ADR E.USD44.36-1.11-2.4444.3644.3944.3445.61
Yum China Holdings Inc.USD40.80-0.08-0.1840.7840.8140.5040.93
Yum! Brands Inc.USD160.71+0.85+0.53160.66160.75158.63160.92
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.12-0.10-1.824.935.264.855.33
Zeta Global Holdings CorpUSD20.9500+1.2700+6.4520.950020.960020.000021.3650
ZIM Integrated Shipping Se.USD25.42-0.59-2.2525.4125.4625.4125.95
ZIMMER HOLDINGS INCUSD84.83-1.26-1.4684.7684.9084.5187.20
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.89+0.14+3.603.883.893.793.91
Zoetis Ord Shs Class AUSD73.40+1.54+2.1473.3673.4272.1374.64
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD23.01+0.63+2.7923.0023.0122.4723.08
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Nehéz helyzetben az európai autógyártók

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

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

PODCAST

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

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

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

SZTORI

Az előttünk álló héten munkaerőpiaci adatdömping...

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

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

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

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

Drágább lesz-e az aszály miatt az élelmiszer?

AGRÁR SAROK

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

2026. július 1.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF355.21+0.32HUF
USDHUF312.06+0.26HUF
OTP45 970+0.04HUF
MOL3 668-0.86HUF
RICHTER12 120+0.58HUF
MTELEKOM2 626-0.91HUF
ERSTE BANK AG115.60-1.28EUR
BUX139 468.07-0.30
DAX25 040.28+0.18EUR

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

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

TermékUtolsó árVált.%Deviza 
EURHUF355.21+0.32HUF
CHFHUF385.48-0.04HUF
USDHUF312.06+0.26HUF
EURUSD1.1383-0.34USD
EURCHF0.9205-0.31CHF
EURGBP0.8569-0.51GBP

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

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

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Kevesebb új munkahely jött létre az USA-ban

Az Egyesült Államok magánvállalkozásai júniusban 98 ezer új munkahelyet teremtettek, ami elmarad a májusi 122 ezertől és a piac...

2026. július 1.

Felhőszolgáltatóvá válna a Meta

Sajtóértesülések szerint a Facebook anyavállalata...

2026. július 1.

Két téma

Két téma jött szembe a mai napon, ami úgy tűnik, hogy nem csak engem...

2026. július 1.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Két téma

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

2026. július 1.

Radikális változások a jegybanki kilátásokban

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

Chart

EURHUF: Ellentétes erők hatnak

EURHUF: Ellentétes erők hatnak

CHART

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

2026. július 1.
USDHUF: Korrekció után újra támadhat

USDHUF: Korrekció után újra támadhat

CHART

Az elmúlt hetekben az amerikai kamatvárakozások...

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

Arany: A 4000-es határ

CHART

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

2026. július 1.
EURUSD: Korrekció utáni fordulat

EURUSD: Korrekció utáni fordulat

CHART

Az elmúlt hetek dollár erősödését követően...

2026. július 1.
USDJPY: 40 éves csúcson

USDJPY: 40 éves csúcson

CHART

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

2026. július 1.
OTP: Újra csúcson

OTP: Újra csúcson

CHART

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

2026. június 29.

Agrár sarok

Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

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

2026. június 22.
Békejobb

Békejobb

AGRÁR SAROK

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

2026. június 15.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.

Sztori

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

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

SZTORI

Kedden újra összeül a Monetáris Tanács és...

2026. június 22.
Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

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

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

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

2026. június 9.

Videó

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

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

VIDEÓ

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

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

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ

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

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

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

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

2026. június 9.

Elemzés

Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

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

2026. június 19.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

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

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

ELEMZÉS

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

2026. június 2.

Podcast

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

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

PODCAST

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

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

2026. május 13.

Így kezdd el

Pénzügyi tudatosság

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben