Visszajelzésed van az Erste Market GO vagy Erste Market Pro használatáról?
Kérjük, átmenetileg a felületek visszajelzés funkciója helyett ügyfélszolgálatunkon keresztül oszd meg velünk észrevételeidet.

Kapcsolat
Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Diana Shipping Equity Warr.0.44+100.91
Ambow Education American D.+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 ORDUSD3.61-0.11-2.833.603.613.513.80
3M Co.USD180.61-2.05-1.12180.58180.63179.91183.23
A K A BRANDS HOLDING ORDUSD10.42-0.46-4.2310.3810.9910.0910.91
A.O. Smith AktieUSD61.50-0.67-1.0861.4961.5460.9061.84
A10 Networks Inc.USD27.19-0.16-0.5727.1827.2426.8027.29
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD110.41-0.84-0.76110.40110.42109.35111.41
ABBVIE ORDUSD250.53+1.07+0.43250.47250.57248.35251.48
ABERCROMBIE AND FITCH CL A.USD105.99-2.14-1.98105.88106.06105.55109.41
Abundia Global Impact Grou.USD0.910+0.012+1.360.8680.9100.9050.921
ACCENTURE CL A ORDUSD172.23-4.67-2.64172.19172.32171.64175.52
ACTINIUM PHARMACEUTICALS I.USD1.09+0.05+4.331.071.101.051.13
ADC Therapeutics Ord ShsUSD1.04+0.03+2.971.041.050.951.07
ADECOAGRO ORDUSD9.33+0.42+4.719.339.348.949.41
ADI Global Distribution Or.USD21.7500+0.5100+2.4021.750021.860020.560022.3100
Adient PlcUSD20.0400-0.3400-1.6720.020020.050019.825020.2700
ADT Ord ShsUSD7.27-0.22-2.927.277.287.277.46
Advance Auto Parts AktieUSD55.93-0.62-1.1055.9756.0355.2357.03
ADVANSIX ORDUSD16.38-0.66-3.8716.3616.4016.3616.97
Aegon ADRUSD9.48+0.03+0.329.479.489.459.56
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.74+0.01+0.0714.7414.7514.7214.75
Aeva Technologies Ord ShsUSD24.25+0.97+4.1724.2124.3022.4324.44
AEVEX Ord Shs Class AUSD20.29-1.25-5.8020.2620.2919.7022.11
AFLAC ORDUSD121.67+0.22+0.18121.65121.67120.99122.40
AG Mortgage Investment Tru.USD6.71-0.05-0.746.716.736.676.79
AGCO ORDUSD100.67-0.66-0.65100.63100.77100.29101.82
AgEagle Aerial Systems Inc.USD0.98-0.11-9.920.980.980.981.05
AGILENT TECHNOLOGIES ORDUSD148.86+0.33+0.22148.75148.92147.19148.92
agilon health Ord ShsUSD95.71-1.20-1.2395.4895.9292.6696.35
Agnico Eagle Mines LimitedUSD190.78+4.32+2.32190.65190.84186.60191.25
Agree Realty REIT Ord ShsUSD74.26-0.49-0.6574.2074.2774.0074.58
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD299.87-9.10-2.95299.87300.18299.50307.99
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD164.89-0.05-0.03164.22164.66162.70165.61
Alamos Gold Ord Shs Class .USD34.35+0.99+2.9734.3534.3733.5234.57
ALASKA AIR GROUP ORDUSD44.65-1.31-2.8544.6444.6644.5145.59
Albany International Ord S.USD64.11-0.76-1.1764.0264.1963.9464.75
ALBEMARLE ORDUSD133.64-2.51-1.84133.52133.68132.26135.75
Albertsons Companies IncUSD12.18-0.25-1.9712.1712.1812.1712.44
Alcoa Ord ShsUSD51.35+1.37+2.7551.3351.3949.9651.46
ALCON AGUSD72.80-1.45-1.9572.7972.8272.6473.46
Alexandria Real Estate Equ.USD46.13-2.02-4.1946.1046.1346.1147.95
Algonquin Power Utilities .USD5.84-0.06-0.935.835.845.805.89
Alibaba Group Holding Ltd.USD124.47+0.66+0.53124.42124.48123.49126.08
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD232.42+3.94+1.72232.05232.56228.02232.81
Allegion Ord ShsUSD162.50-2.28-1.38162.46162.50162.11163.86
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD22.91+0.14+0.5922.9022.9222.7122.93
Allison Transmission Holdi.USD127.25+1.38+1.10127.08127.33125.04127.39
Allstate Corp.USD259.40-2.01-0.77259.27259.40258.84262.66
ALLY FINANCIAL ORDUSD44.09-0.82-1.8344.0744.0943.9044.68
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD168.18+2.13+1.28167.94168.34162.96169.00
ALPHA PRO TECH ORDUSD5.48+0.05+0.925.495.565.485.62
Alpine Income Property Tru.USD19.53-0.22-1.1119.4619.6019.4319.68
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 ShsUSD33.91+1.77+5.4933.7633.9631.0833.99
Altria Group Inc.USD64.35-1.35-2.0564.3564.3664.2865.75
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD1.05+0.09+9.901.041.050.951.06
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.79-0.02-0.542.782.792.772.81
Ambow Education American D.USD2.08-0.05-2.351.942.132.032.08
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.46-0.04-1.602.462.472.432.49
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD45.22-0.81-1.7645.2145.2344.8145.43
Amentum Holdings Ord ShsUSD20.51-0.97-4.4920.5020.5120.4621.27
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD109.46-0.28-0.26109.44109.47108.68109.64
AmerescoUSD28.14+0.24+0.8628.1428.1927.7828.62
AMERICA MOVIL ADR REP 20 S.USD23.48+0.03+0.1323.4723.4823.3623.64
American Assets Trust REIT.USD22.55-0.22-0.9722.5322.5722.4722.82
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.44+0.27+1.6416.4316.4415.9516.49
AMERICAN ELECTRIC POWER OR.USD125.99+0.39+0.31125.97125.99124.78126.05
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD339.84-2.64-0.77339.85339.97338.67343.00
AMERICAN FINANCIAL GROUP O.USD146.16-0.13-0.09146.09146.31145.15148.00
American Homes 4 Rent REIT.USD33.73-0.36-1.0433.6833.7033.6433.97
American International Gro.USD76.23-0.41-0.5476.2276.2676.0677.24
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD87.47-0.95-1.0887.3987.5187.2588.39
AMERICAN TOWER CORP.USD173.65-1.93-1.10173.54173.66172.62175.08
AMERICAN WATER WORKS ORDUSD133.83-2.37-1.74133.80133.87133.36135.94
American Well Corp.USD12.35-0.11-0.8412.2512.4412.0012.72
AMERICAS GOLD AND SILVER O.USD5.26+0.02+0.385.265.275.115.38
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD564.73-4.81-0.84564.25565.03562.26571.18
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD170.70+3.59+2.15170.64170.78166.54171.50
Amprius Technologies Ord S.USD11.69-0.83-6.5911.6811.6911.5612.45
AMTD Digital 5 American De.USD1.70-0.07-4.011.681.701.661.82
ANGLOGOLD ORDUSD100.00+3.70+3.8499.89100.1097.70100.22
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD77.59-2.14-2.6877.5877.6077.4778.69
Annaly Capital Management .USD23.41+0.08+0.3223.4023.4123.2023.46
Annovis Bio Ord ShsUSD1.84-0.02-0.811.831.841.791.85
Antero Midstream Ord ShsUSD22.27-0.28-1.2422.2622.2822.2522.57
Antero Resources Aktie USD36.10-1.27-3.4036.0836.1136.0737.49
Aon Ord Shs Class AUSD350.24-5.59-1.57350.20350.47349.64355.18
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.60-0.04-1.522.592.602.592.63
APOLLO COMMERCIAL REAL EST.USD6.87+0.04+0.516.866.876.826.91
Apollo Global Management O.USD136.80-3.96-2.81136.75136.95135.91140.06
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD15.85-0.23-1.4015.8415.8515.7916.07
Applied Industrial Technol.USD358.3-3.7-1.02358.2358.5355.8361.4
AptarGroup Ord ShsUSD131.9700-0.1300-0.10131.9000132.0200130.7600131.9700
Aptiv Ord ShsUSD49.15-0.41-0.8349.1449.1748.9349.92
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.05-0.04-0.765.055.064.985.08
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD73.54-0.32-0.4373.5573.5772.0673.65
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.42-0.21-3.106.416.426.326.54
Archer Daniels Midland Akt.USD81.09+0.64+0.8081.0981.1280.2881.51
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD29.76+0.28+0.9529.7529.7828.9229.98
Ares Commercial Real Estat.USD4.76+0.04+0.874.754.764.704.77
ARGAN ORDUSD589.61+11.39+1.97588.69589.45582.18594.99
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.USD18.17+0.28+1.5718.1818.1917.7918.31
ARISTA NETWORKS INC. USD199.94+1.12+0.56199.90199.98198.34202.27
Arlo Technologies Ord ShsUSD13.93-0.41-2.8313.9213.9313.8114.37
ARMOUR Residential REIT Or.USD16.47-0.03-0.1816.4616.4716.3716.50
ARROW ELECTRONICS ORD SHSUSD215.77+1.78+0.83215.57216.24213.91218.13
ARTHUR J GALLAGHER ORDUSD248.44-2.77-1.10248.26248.55248.00253.57
Artisan Partners Asset Man.USD41.49+0.11+0.2741.4641.5341.1541.60
Asana IncUSD8.77-0.37-4.048.778.788.769.21
ASE Industrial Holdings Co.USD40.20+0.66+1.6640.1940.2038.7040.29
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.22+0.01+0.313.173.223.203.22
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.78-0.07-1.205.775.785.735.90
ASSURANT ORDUSD282.17-0.21-0.07282.08282.43281.94285.91
ASTRAZENECAUSD156.36-0.09-0.06156.34156.38155.78157.26
At Home Group Inc.USD--
AT&T Inc. USD24.72-0.18-0.7024.7124.7224.6625.01
Atento Ord ShsUSD20.25+0.39+1.9620.0120.2619.8520.61
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD93.82+0.02+0.0293.8093.8193.7793.89
Atlas Crest Investment Ord.USD9.50-0.36-3.659.509.529.459.95
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD170.13+0.21+0.12170.00170.14168.90170.61
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.USD22.69+0.02+0.0722.6822.7022.4422.94
AUTOZONE ORDUSD3 044.06+19.06+0.633 043.253 047.912 997.193 092.28
AVALONBAY COMMUNITIES REITUSD184.09+0.18+0.10180.27186.24
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD13.59-0.07-0.5113.5913.6013.4513.71
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD176.52-2.41-1.35176.44176.67174.37176.69
Avient Ord ShsUSD45.64-0.70-1.5145.6345.6745.4746.10
AVINO SILVER AND GOLD MINE.USD7.13+0.11+1.507.127.136.957.20
Avista Ord ShsUSD38.78-0.37-0.9538.7638.8038.6539.08
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.02-0.14-4.283.083.233.023.24
Axalta Coating Systems Ord.USD36.43-0.88-2.3636.4336.4436.2136.94
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD101.08-1.08-1.06100.93101.04100.65102.59
Azul SAUSD7.98-0.22-2.687.908.097.988.03
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.52-0.11-2.903.513.523.513.61
B2GOLD ORDUSD5.24+0.10+1.855.235.245.135.25
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD128.7-2.1-1.62128.5128.8128.3131.4
Baker Hughes Co.USD64.32-0.51-0.7864.3164.3264.1165.44
Bakkt Holdings IncUSD7.13-0.53-6.867.117.137.107.55
BALL ORDUSD--
Banc of California Inc.USD19.70-0.05-0.2319.6919.7019.5419.97
Banco BBVA Argentina ADRUSD15.31-0.03-0.2015.3115.3515.2115.64
BANCO BILBAO VIZCAYA ARGEN.USD28.80+0.10+0.3528.7928.8028.6928.89
Banco BradescoUSD3.12-0.03-0.803.113.123.093.14
Banco Macro ADR Representi.USD79.53+1.92+2.4779.4280.0877.5180.65
BANCO SANTANDER BRASIL ADR.USD5.78+0.01+0.095.775.785.765.84
BANCO SANTANDER CENTRAL HI.USD14.69-0.07-0.4714.6814.6914.6114.83
Bank Amer DS Repstg 1 1000.USD16.12-0.13-0.8016.1116.1616.1216.29
Bank of AmericaUSD64.87+0.38+0.5864.8664.8764.3665.23
Bank of Hawaii Ord ShsUSD80.21-0.08-0.1080.1680.2379.8380.70
BANK OF MONTREAL ORDUSD186.61+0.80+0.43186.61186.66185.52187.22
Bank of Nova ScotiaUSD91.98+0.44+0.4891.9892.0091.4392.04
Bank of NT Butterfield & S.USD63.48-0.44-0.6863.4163.4563.0464.00
BARCLAYS ADR REP 4 ORDUSD28.01-0.14-0.4828.0028.0127.8528.07
BARK Ord ShsUSD10.14+0.02+0.2010.0510.249.9710.24
BARRICK GOLD ORDUSD44.88+0.88+1.9944.8144.9044.1144.88
BARRICK GOLD ORDUSD9.13-0.14-1.519.099.128.969.21
BARRICK MINING ORDUSD42.77+1.17+2.8042.7642.7741.5942.95
Bath And Body Works Ord Sh.USD18.78-0.64-3.2718.7718.7818.4018.99
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD6.43-0.08-1.236.426.436.316.47
Bausch Lomb Ord ShsUSD17.05-0.02-0.1217.0017.0516.7917.12
BAXTER INTL ORDUSD26.19-0.55-2.0426.1926.2026.1426.44
BAYTEX ENERGY ORDUSD4.46+0.09+1.954.454.464.384.48
BCE Ord ShsUSD23.39-0.08-0.3423.3923.4023.3623.63
Beazer Homes USA Inc.USD33.13+0.03+0.0933.1133.1333.1133.22
BECTON DICKINSNUSD182.98-0.43-0.23182.88183.06182.02183.36
Berkshire Hathaway Inc. BUSD500.73-3.31-0.66500.63500.77500.20504.85
BERKSHIRE HATHWAY CL A ORDUSD750 992.32-4 577.69-0.61--750 992.32754 796.80
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD85.74-0.69-0.7985.7285.7685.5287.55
Beta Technologies Ord Shs .USD24.9650+0.1050+0.4224.960025.130024.345025.5000
BHP Billiton LimitedUSD87.99+1.21+1.3988.0088.0187.4888.31
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.19-0.09-2.603.183.193.173.26
Bill com Holdings Ord ShsUSD48.42-1.36-2.7348.4048.4448.3049.40
Bio Rad Laboratories Inc.USD357.66+1.40+0.39357.61358.36353.94358.37
BIOHAVEN ORDUSD14.50-0.14-0.9614.4914.5114.2214.79
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD38.03-1.32-3.3537.9938.0337.7939.62
BitGo Holdings Ord Shs Cla.USD5.71-0.05-0.815.675.725.585.91
BitMine Immersion Technolo.USD18.8350+0.7550+4.1818.830018.840018.115019.0000
Black Hills Corp.USD72.96-0.63-0.8572.9372.9772.8873.54
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.44+0.08+0.5614.4114.4714.3514.50
BLACKBERRY ORDUSD8.61-0.30-3.318.608.618.598.98
BlackRock Ord ShsUSD1 158.44-15.30-1.301 157.811 158.981 155.041 168.81
BLACKSKY TECHNOLOGY CL A O.USD31.56+0.64+2.0731.5331.6330.9032.39
Blackstone Group Ord Shs C.USD140.79-3.14-2.18140.74140.83140.50142.51
Blackstone Mortgage Trust .USD14.41-0.07-0.5114.4014.4114.3014.45
Blend Labs Ord Shs Class AUSD1.46-0.04-2.351.451.461.441.47
Block IncUSD80.02-2.86-3.4580.0080.0279.9682.10
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD233.70+3.76+1.63233.56233.96231.46244.44
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.59-0.13-1.1111.5911.6011.5911.73
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD11.85-0.37-3.0311.8411.8511.8312.20
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD227.58-4.09-1.77227.56227.69227.10231.35
Boise Cascade Ord ShsUSD81.48-1.76-2.1181.4681.6281.1182.44
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.63-0.02-3.480.630.690.620.67
Boot Barn Holdings Ord ShsUSD161.26-2.06-1.26161.04161.40160.65164.54
Booz Allen Hamilton Holdin.USD76.25-1.21-1.5676.1576.2776.0677.12
BORGWARNER INC (BWA)USD70.51+1.85+2.6970.4570.5768.2070.63
Borr Drilling Ltd.USD4.44+0.01+0.114.434.444.384.62
Boston Beer Company Inc.USD180.57-5.20-2.80180.34180.70179.82183.86
Boston Omaha Ord Shs Class.USD13.27-0.67-4.8113.1513.3013.1813.86
BOSTON PPTY STKUSD67.21-1.24-1.8167.1967.2167.1068.12
BOSTON SCIENTIFIC DL-01USD51.62-0.22-0.4151.6151.6251.2452.07
BOX CL A ORDUSD32.26-0.40-1.2132.2532.2731.9332.41
BOYD GAMING ORDUSD82.99-1.14-1.3682.9583.0382.7183.99
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD42.38-0.16-0.3642.3742.3842.2642.67
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.03-0.01-0.252.022.032.022.04
Brandywine Realty Trust RE.USD3.00-0.09-2.913.003.013.003.09
Brasilagro - Cia Bras de P.USD3.55-0.04-0.983.523.553.523.57
BRASKEM ADR REP 2 CL A PRFUSD1.93-0.03-1.281.921.931.851.94
BRC Ord Shs Class AUSD0.844-0.006-0.660.8360.8450.8010.910
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.USD4.90-0.11-2.104.894.904.895.00
Brinker International Inc.USD247.71+10.56+4.45247.55247.78233.05248.10
Bristol-Myers Squibb Co.USD64.53+0.70+1.0964.5264.5363.3664.57
BRITISH AMERICAN TOBACCO A.USD55.91-1.15-2.0255.9055.9155.9056.73
Brixmor Property Group REI.USD29.75-0.24-0.7829.7429.7529.6230.29
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD170.18-0.83-0.49170.15170.24168.35171.13
Brookfield Asset Managemen.USD53.19-1.13-2.0753.2253.2653.0554.23
Brookfield Infrastructure .USD39.68-0.76-1.8839.6739.6939.6340.44
Brookfield Infrastructure .USD39.02-0.72-1.8139.0239.0638.9539.61
Brookfield Ord Shs Class AUSD43.37-0.48-1.0943.3743.3842.9543.75
Brookfield Renewable CorpUSD35.47-0.04-0.1035.4535.4735.2635.76
Brookfield Renewable Partn.USD34.72-0.04-0.1034.7134.7434.4834.99
Brooklyn ImmunoTherapeutic.USD9.32+0.21+2.319.329.339.159.34
Brooks Automation Ord ShsUSD--
Brown & BrownUSD69.12-1.42-2.0169.1169.1569.0970.59
BROWN FORMAN CL B ORDUSD27.54-0.88-3.1027.5227.5627.4228.17
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD34.17+0.43+1.2734.1434.2033.3634.23
Build A Bear Workshop Ord .USD37.86-0.48-1.2537.7237.8737.0738.70
Builders FirstSource Ord S.USD70.11-2.40-3.3170.1070.1669.4072.02
Bullish Ord ShsUSD25.26+0.87+3.5525.2325.2724.3125.42
Bunge Global Ord ShsUSD114.64+0.95+0.84114.58114.65113.29115.03
Butterfly Network Ord Shs .USD8.86+0.02+0.238.868.878.639.10
BWX Technologies Ord ShsUSD173.82+0.60+0.34173.58173.90172.03174.60
C3 ai Ord Shs Class AUSD9.66-0.28-2.779.659.669.519.88
Cadre Holdings Ord ShsUSD33.66-0.48-1.4133.5133.6733.0734.43
CAE Ord ShsUSD27.08+0.90+3.4427.0927.1226.8127.50
Caledonia Mining Ord ShsUSD23.93+1.46+6.5023.8723.9423.0024.06
California Water Service G.USD49.39-1.01-2.0049.3849.4749.3050.22
CALIX NETWORKS ORDUSD39.07-0.47-1.1939.0639.1138.6939.42
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD108.39-1.98-1.79108.38108.41108.02109.93
CAMECO CORP.USD99.78+2.04+2.0999.7599.8497.01100.65
CAMECO CORP.USD85.01+0.99+1.1886.0286.2185.0185.01
CAMECO CORP.USD2.32-0.01-0.432.312.322.262.34
Campbell Soup Ord ShsUSD22.85-0.33-1.4022.8422.8522.7823.30
Camping World Holdings Ord.USD6.29-0.12-1.876.296.306.226.38
Canadian Imperial Bank of .USD124.56+0.82+0.66124.56124.59123.66124.86
Canadian National Railway .USD127.41+0.57+0.45127.45127.57126.13127.65
Canadian Pacific Kansas Ci.USD94.46+0.96+1.0394.4294.4693.0094.61
Cango American Depositary .USD1.79-0.26-12.681.721.851.702.10
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD223.17-3.38-1.49223.09223.24222.82226.80
Capri Holdings Ord ShsUSD14.83-0.51-3.3214.8314.8414.7615.34
CARDINAL HEALTH ORDUSD236.46+1.29+0.55236.34236.54234.00238.94
CareTrust Reit Ord ShsUSD38.95+0.18+0.4638.9538.9638.6139.04
Carlisle Companies Ord ShsUSD360.43-9.61-2.60360.17360.66357.41366.79
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD59.33-0.59-0.9859.3059.3559.0060.12
Carnival Corp.USD27.80-0.32-1.1427.7927.8027.6428.10
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD35.1200-1.3200-3.6234.920035.250034.910036.3350
Carrier Global Ord ShsUSD62.73-0.05-0.0862.7362.7562.2663.04
Carters Ord ShsUSD37.78-0.94-2.4337.7437.7937.5238.21
Carvana Co.USD72.84-2.75-3.6472.8672.9072.6774.80
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.USD882.76+26.19+3.06882.52883.00859.62883.58
Cava Group Ord ShsUSD71.72-2.70-3.6371.6971.7969.7173.15
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD295.81-0.33-0.11295.40295.76290.86297.67
CBRE Group IncUSD150.43-2.43-1.59150.44150.57149.78151.94
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD48.73+0.76+1.5848.7348.7448.2248.77
Celanese Ord ShsUSD44.33-1.33-2.9144.2944.3744.0145.10
Celestica Ord ShsUSD343.41+8.36+2.49342.93343.64335.64345.92
CEMEX ADRUSD11.15+0.09+0.7711.1411.1510.9611.15
Cenovus Energy AktieUSD31.85+0.84+2.6931.8331.8431.2631.85
Centene Ord ShsUSD64.79-2.68-3.9764.7864.8064.4266.18
CenterPoint Energy Ord ShsUSD40.55-0.29-0.7040.5440.5540.4040.81
Centerra Gold Ord ShsUSD21.97+0.46+2.1421.9721.9821.5622.05
Central Puerto SAUSD13.05-0.07-0.5312.9513.1212.9813.29
CENTRUS ENERGY CL A ORDUSD185.15-5.01-2.63185.29185.66183.71189.99
Century Communities Inc.USD70.46-0.17-0.2470.2870.4269.8471.23
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD117.19-1.12-0.94117.11117.27116.74119.09
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.04-0.14-2.276.006.026.006.19
Charles Schwab DS Each Rep.USD16.87-0.07-0.4216.8716.8816.8516.97
CHARLES SCHWAB ORDUSD111.12+0.03+0.03111.12111.14110.41111.64
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD12.83-0.16-1.2312.8212.8412.6412.89
CHEGG INC.USD0.77-0.02-2.560.770.770.770.80
Chemed Corp.USD523.64-8.54-1.60522.48523.68521.07530.78
CHEMOURS ORDUSD15.57-0.28-1.7715.5615.5815.3815.99
CHENIERE ENERGY ORDUSD265.13-6.52-2.40264.99265.26264.99273.21
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD67.48-1.57-2.2767.1667.5067.0668.91
Cherry Hill Mortgage Inves.USD2.92-0.01-0.172.912.922.902.94
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD201.78+1.78+0.89201.76201.78199.85202.10
Chewy Inc.USD22.44+0.02+0.0722.4322.4421.9422.62
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 .USD3.98-0.35-8.093.954.023.603.99
China Yuchai International.USD46.19+0.95+2.1045.8846.1045.3646.22
Chipotle Mexican Grill Inc.USD33.65+0.15+0.4533.6533.6633.0834.12
ChowChow Cloud Internation.USD0.4110-0.0215-4.970.38630.43700.40690.4400
Chubb Ord ShsUSD343.22-0.42-0.12343.13343.27342.49347.49
Church And Dwight Ord ShsUSD98.04-3.26-3.2297.9898.0997.62100.17
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+1.590.890.910.870.90
CIENA CORP.USD455.31+26.54+6.19455.31455.83427.45458.00
Cigna Corp.USD276.88-5.69-2.01276.87277.18276.49280.12
Cinemark Holdings Ord ShsUSD37.46+0.08+0.2037.4437.4937.1037.80
CION Investment Ord ShsUSD7.260-0.170-2.297.2507.2607.1917.470
Circle Internet Group Ord .USD74.38+2.78+3.8874.3674.4370.7375.41
Citigroup Inc.USD138.96-0.37-0.27138.92138.96138.18140.87
Citizens Financial Group O.USD75.15+0.42+0.5675.1375.1674.4075.33
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD324.28+2.30+0.71324.12324.43319.23324.46
Clear Secure Inc.USD44.43-1.02-2.2444.3944.4544.1345.25
CLEARSIGN COMBUSTION ORDUSD4.80+0.15+3.234.474.824.315.00
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.USD34.07-0.07-0.2134.0634.1033.7534.54
Cleveland Cliffs Ord ShsUSD11.92+0.02+0.1311.9111.9211.6011.95
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.266-0.074-2.213.2403.2903.2663.459
CLOROX ORDUSD105.43-0.27-0.26105.37105.48104.30107.10
Cloudera Ord ShsUSD--
Cloudflare Inc.USD306.61-9.17-2.90306.26306.75304.00315.00
CMB.TECH ORD SHSUSD17.41+0.17+0.9917.4117.4217.2917.54
CMS ENERGY ORDUSD71.20+0.09+0.1371.1771.1970.7371.27
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.51+0.22+4.165.255.705.255.52
Cnx Resources Ord ShsUSD34.98-0.74-2.0734.9734.9834.9035.84
Coca-Cola Co.USD87.14-0.58-0.6687.1387.1486.9188.01
COCA-COLA FEMSA ADR REP 10.USD108.95+0.01+0.01108.64108.99107.94108.95
COEUR D ALENE ORDUSD19.59+0.78+4.1519.5919.6018.8819.64
Cohen & Steers Quality Inc.USD12.40-0.10-0.8012.3812.3912.3612.45
Cohen and Steers Infrastru.USD26.94-0.08-0.3026.9026.9526.8927.13
Colgate PalmoliveUSD90.11-1.84-2.0090.1090.1289.4791.15
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD19.10-0.15-0.7819.0719.1018.9619.33
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 858.69+84.63+4.771 856.831 860.371 786.261 870.98
Commercial Metals Co.USD72.38+0.75+1.0572.3572.4670.8172.50
COMPANHIA ENERG ADR REPG O.USD1.92-0.02-0.781.911.921.891.94
Compania Cervecerias Unida.USD11.57-0.22-1.8711.5611.6611.5711.68
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.56+0.10+2.753.553.563.373.70
COMSTOCK RESOURCES ORDUSD13.50-0.56-3.9813.5113.5313.4914.17
CONAGRA FOODS ORDUSD15.53-0.10-0.6115.5215.5315.3715.65
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD49.28-1.14-2.2549.2049.3648.9949.93
ConocoPhillipsUSD126.04+0.10+0.08126.03126.05125.14126.70
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD108.63-0.17-0.16108.57108.61108.08109.26
CONSTELLATION BRANDS USD130.79-8.39-6.03130.75130.89130.28137.21
CONSTELLIUM SE CL A ORDUSD29.90+0.30+1.0129.8929.9129.5529.93
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD135.08-0.79-0.58134.62135.08134.40136.05
Core Laboratories Ord ShsUSD12.55+0.10+0.7612.5112.5412.4612.76
Core Scientific Tranche 1 .USD13.48+0.04+0.3013.5913.6513.0013.56
Core Scientific Tranche 2 .USD20.31+0.19+0.9420.3220.4220.0220.31
Corebridge Financial Ord S.USD33.99-0.49-1.4133.9833.9933.8734.51
CORECIVIC ORDUSD33.83+1.01+3.0833.8233.8433.0934.05
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD176.58+10.59+6.38176.50176.65166.70176.94
Corpay Ord ShsUSD411.92-5.69-1.36411.26411.99408.81413.94
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD75.62-1.07-1.3975.6075.6575.4776.77
Costamare IncUSD15.08+0.44+3.0015.0115.0814.7015.17
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.75-0.11-3.682.742.752.702.85
Coupang Ord Shs Class AUSD15.80-0.32-1.9915.7915.8015.7816.14
Coursera Ord ShsUSD5.66-0.12-2.085.655.665.645.85
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 CompanyUSD12.34+0.26+2.1112.3312.3412.0512.39
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.USD96.07-1.09-1.1296.0396.0695.2296.80
Crown Castle International.USD74.90-1.09-1.4374.8874.9274.2675.69
Crown Holdings Ord ShsUSD116.80-2.22-1.87116.71116.87116.33118.49
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD28.63-0.51-1.7528.6028.6528.4429.07
CS Disco IncUSD4.22-0.19-4.204.214.233.964.26
Csquare Ord ShsUSD21.8000-0.9200-4.0521.760021.890021.795022.7200
CSW Industrials IncUSD343.4-1.7-0.49342.9343.7341.8348.0
CTO Realty Growth Ord ShsUSD21.93-0.07-0.3221.9121.9421.8122.00
CubeSmart REIT Ord ShsUSD41.08-0.40-0.9641.0641.0840.8941.48
Cullen Frost Bankers Ord S.USD169.38-0.71-0.41169.26169.43168.81170.80
CULP INCUSD3.30-0.02-0.603.273.323.223.33
CUMMINS ORDUSD641.29+10.03+1.59641.29641.64632.56642.13
Curbline Properties Ord Sh.USD30.00-0.25-0.8129.9830.0129.8530.16
Curtiss Wright Ord ShsUSD700.31+1.00+0.14699.83700.85693.00702.31
CVR Energy Ord ShsUSD36.55+1.29+3.6636.5436.5635.0136.68
CVS HEALTH ORDUSD94.49-2.67-2.7594.4794.5094.1696.30
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD148.48-0.33-0.22148.39148.57146.65148.91
D Wave Quantum Ord ShsUSD21.24+0.07+0.3121.2321.2420.1921.36
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.2050-0.0250-0.406.20006.21006.18006.3100
DANA HOLDING ORDUSD31.34+0.99+3.2531.3431.3830.1231.47
Danaher Ord ShsUSD201.43-1.02-0.50201.38201.48200.01203.43
Danaos Ord ShsUSD145.51+3.59+2.53145.24145.78142.43146.44
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD14.37-0.27-1.8414.3614.3914.1114.92
DARDEN REST STKUSD226.88+1.62+0.72226.51226.78222.70226.92
Darling Ingredients Inc.USD67.26+0.22+0.3267.2367.2766.5067.63
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD90.79-2.30-2.4790.7990.8589.7092.57
DEERE ORDUSD605.87-2.98-0.49605.67606.08601.43610.64
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD53.50-0.51-0.9453.4653.5153.1654.00
Dell Technologies Ord Shs .USD480.07-10.74-2.19479.92480.71469.05497.38
Delta Air Lines Inc.USD88.93-0.42-0.4788.9488.9788.3189.17
Deluxe Ord ShsUSD23.95-0.10-0.4223.9323.9523.5524.01
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.23-0.01-0.153.223.233.093.28
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD33.73+1.73+5.3933.0633.9831.1534.13
DEUTSCHE BANKUSD38.33-0.24-0.6138.3238.3338.1238.38
DEVON ENERGY ORDUSD46.70+0.85+1.8446.6946.7046.0446.75
DHT Holdings Ord ShsUSD18.70+0.40+2.1918.6918.7118.2718.76
DIAGEO ADR REP 4 ORDUSD92.31-3.13-3.2892.3092.3392.0894.15
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.44+0.22+100.910.400.530.370.54
DIANA SHIPPING ORDUSD2.66+0.18+7.262.652.662.622.71
Dicks Sporting Ord ShsUSD195.77-6.20-3.07195.35195.77194.17200.49
Diebold Nixdorf IncUSD70.59-2.47-3.3870.5670.6470.5972.79
Digital Realty Pref Shs Se.USD19.4362-0.0421-0.2219.430019.460019.380019.4800
Digital Realty Trust REIT .USD199.22-0.93-0.46199.19199.35198.11199.85
DigitalOcean Holdings Inc.USD134.17+4.25+3.27134.13134.29128.03135.11
DILLARDS CL A ORDUSD581.36+20.48+3.65580.38582.61557.37588.16
DINEEQUITY ORDUSD35.34+0.03+0.0735.2035.3834.6435.42
Direxion Daily Financial B.USD31.31+0.32+1.0331.3131.3230.8331.47
Direxion Daily FTSE China .USD28.73+0.56+1.9728.7328.7428.4928.96
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.24-0.09-0.5914.2314.2414.1714.44
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD61.76-0.63-1.0161.7261.7961.5562.16
Dole Ord ShsUSD13.00-0.30-2.2613.0013.0112.8813.23
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD120.31-2.97-2.41120.25120.43119.80122.09
DOMINION ENERGY ORDUSD68.67-0.10-0.1568.6668.6768.2568.69
Dominos Pizza Inc.USD339.33-6.94-2.00339.18339.42334.49345.00
Donaldson Ord ShsUSD95.49-0.14-0.1595.4795.5194.5695.89
Donnelley Financial Soluti.USD47.94-1.05-2.1447.5747.9247.6149.02
DoorDash Inc.USD216.25-0.77-0.35216.18216.32214.31218.78
Dorian LPG LTDUSD48.62+1.25+2.6348.5548.6147.1749.19
DoubleVerify Holdings Ord .USD13.29-0.01-0.0413.2813.2913.2813.31
Douglas Elliman Ord ShsUSD1.98-0.06-2.711.971.981.952.02
Douglas Emmett REIT Ord Sh.USD11.56-0.12-1.0311.5611.5711.5511.63
Dover Ord ShsUSD205.71-1.36-0.66205.56205.86204.79207.94
Dow Ord ShsUSD30.94-0.14-0.4330.9330.9430.8231.25
Doximity Ord Shs Class AUSD24.44-0.36-1.4524.4224.4423.9524.60
DR REDDYS LABORATORIES ADR.USD12.19-0.08-0.6512.1812.1912.1112.23
DRDGold LtdUSD24.94+0.75+3.1024.8924.9524.4224.96
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD135.17-1.73-1.26135.08135.29134.98137.32
DTE ENERGY ORDUSD140.75-0.10-0.07140.67140.83139.62140.92
Ducommun Ord ShsUSD205.76-1.23-0.59205.21206.00204.08209.00
Duke Energy Ord ShsUSD123.59-0.33-0.27123.53123.54122.86123.80
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD50.74-1.28-2.4650.7250.7549.7951.93
DXC Technology Co.USD10.48-0.32-2.9210.4710.4810.4610.81
Dynatrace Inc.USD47.60-1.54-3.1347.6047.6146.7948.10
Dynex Capital REIT Ord ShsUSD13.11+0.05+0.3513.1013.1113.0213.11
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.83-0.03-0.873.823.833.813.88
EastGroup Properties REIT .USD202.5-0.6-0.29202.4202.7201.1202.8
EASTMAN CHEMICALUSD73.14-0.93-1.2673.1573.2072.9273.61
Eastman Kodak Ord ShsUSD9.80-0.20-2.009.799.809.739.96
EATON ORDUSD455.25+3.74+0.83455.00455.39449.00458.96
ECOLAB ORDUSD275.42-0.69-0.25275.30275.54273.33277.10
Ecopetrol ADR Representing.USD17.56+0.39+2.2717.5517.5917.2917.64
EDISON INTERNATIONAL ORDUSD70.82-0.59-0.8370.8070.8370.3771.63
EDWARDS LIFESCIENCES ORDUSD90.71-0.89-0.9790.6590.6890.6091.52
Elanco Animal Health Inc.USD23.54-0.13-0.5523.5323.5523.0823.58
Elastic Ord ShsUSD83.35-3.34-3.8583.2983.3983.0186.37
Eldorado Gold CorporationUSD41.02+1.29+3.2541.0341.0440.1241.68
Element Solutions Ord ShsUSD39.26+0.45+1.1539.2339.3138.9139.51
Elevance Health Ord ShsUSD394.98-5.34-1.33394.69395.24393.37400.17
ELF Beauty Ord ShsUSD93.23+1.79+1.9593.1593.2689.5095.10
ELI LILLY ORDUSD1 194.45+14.29+1.211 194.001 194.841 163.501 198.52
Ellington Financial Ord Sh.USD13.60-0.08-0.5513.5913.6013.5513.74
Embotelladora Andina ADR R.USD24.11+0.31+1.3023.6424.9723.4824.11
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.59+0.54+1.4537.5637.9837.3837.59
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD857.26+20.97+2.51855.94857.25840.38861.99
Emergent BioSolutions Ord .USD4.47-0.12-2.614.474.484.434.58
EMERSON ELECCOUSD162.06-1.11-0.68161.98162.15161.55164.35
Empire State Realty Trust .USD4.71-0.04-0.844.704.714.674.71
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD50.87-0.05-0.0950.8650.8750.6851.08
Encore Energy Ord ShsUSD1.18-0.03-2.481.181.191.181.22
Endava LtdUSD3.01-0.10-3.062.993.013.013.08
ENDEAVOUR SILVER ORDUSD10.21-0.45-4.1910.2110.229.7710.39
Energizer Holdings Inc.USD22.42-0.34-1.4922.3822.4422.2922.78
Energy Focus Inc.USD3.02+0.01+0.332.963.053.023.02
ENERGY FUELS ORDUSD15.02-0.09-0.5615.0115.0214.4615.20
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.86+0.07+1.853.853.863.633.89
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 ADRUSD55.36+0.08+0.1455.3355.3955.1155.45
Ennis Ord ShsUSD22.27+0.17+0.7722.2822.3222.0022.40
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD108.17+0.33+0.31108.13108.19107.17109.49
Enterprise Products Partne.USD38.30-0.61-1.5638.2838.3138.2839.01
ENTRAVISION COMMS A ORDUSD8.68-0.33-3.668.658.688.528.93
Envela Ord ShsUSD--
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD143.84+1.23+0.86143.79143.85142.32144.18
EPAM SYSTEMS ORDUSD99.60-0.90-0.9099.5399.6999.00100.74
EPR Properties REIT Ord Sh.USD59.98-1.27-2.0759.9460.0059.8560.96
EQT ORDUSD52.52-1.91-3.5052.5152.5352.4554.51
Equinor ASAUSD41.32+0.55+1.3541.3241.3341.0441.44
EQUINOX GOLD ORDUSD11.92+0.32+2.7611.9211.9311.5912.03
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD64.50-1.47-2.2364.5064.5264.3666.10
Ero Copper CorpUSD34.79+0.99+2.9134.7734.8033.9735.01
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD83.55-1.27-1.4983.4883.6182.1984.62
ESS TECH ORDUSD0.64+0.02+3.700.640.640.580.65
Essential Properties Realt.USD31.02-0.04-0.1330.9931.0230.8031.04
Essential Utilities Ord Sh.USD39.74-0.64-1.5839.7239.7439.6440.14
ESSEX PROPERTY REITUSD282.69-4.83-1.68282.35282.52281.67287.24
Estee Lauder Ord Shs Class.USD84.47-1.63-1.8984.4384.4984.1285.67
Ethan Allen Interiors Inc.USD22.68-0.17-0.7222.6522.6922.3122.68
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.66-0.08-2.752.652.662.642.77
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 AktieUSD304.94-2.44-0.79304.38305.49303.01308.91
Everest Reinsurance Group .USD367.75-2.37-0.64367.58367.91367.02372.50
Evergy Ord ShsUSD83.84-0.19-0.2383.8283.8383.4283.94
EVERSOURCE ENERGY ORDUSD71.95-0.41-0.5771.9271.9671.6172.41
Everus Construction Group .USD144.90+3.86+2.73144.48144.82143.01145.98
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD36.09-0.55-1.4936.0536.1035.9336.70
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD146.94-0.96-0.65146.84146.94146.26147.70
Exxon Mobil Corp. USD160.95+1.88+1.18160.94160.96159.09161.09
Exzeo Group Ord ShsUSD15.2000+0.0300+0.2015.140015.200015.175015.7000
F&G Annuities and Life Ord.USD26.89-0.54-1.9526.8526.8926.8827.42
FABRINET ORDUSD592.1700+21.9500+3.85591.6800592.2300576.5000597.8699
Factset Research Systems I.USD276.66-6.83-2.41276.34277.40274.95282.22
Fair Isaac Ord ShsUSD1 079.07-6.71-0.621 077.701 080.671 071.001 093.58
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.83-0.09-0.919.829.839.819.89
Fastly Inc.USD28.78-1.15-3.8428.7828.8028.7530.34
Federal Agricultural Mortg.USD230.68-2.03-0.87230.70231.38228.70234.37
Federal REIT OrdUSD117.54-0.85-0.72117.45117.51117.07118.04
Federated Hermes Ord Shs C.USD63.95-0.18-0.2863.9063.9863.6564.67
FedEx Freight Holding Comp.USD147.9500-2.3400-1.56147.9200148.1100145.3800148.3900
FEDEX ORDUSD334.34-0.30-0.09334.13334.40332.74340.03
FERRARI ORDUSD419.05+4.20+1.01419.26419.53416.21419.85
Fidelity National Financia.USD49.28-0.19-0.3849.2749.2948.9749.45
FIDELITY NATIONAL INFORMAT.USD41.36-1.56-3.6341.3541.3741.3142.75
Figma Ord ShsUSD25.1-0.3-1.3425.125.124.726.0
FIGS Ord Shs Class AUSD14.54-0.16-1.0614.5314.5414.3514.72
FinVolution GroupUSD4.29-0.09-2.054.284.294.284.41
First American Financial O.USD73.40-0.46-0.6273.3773.4273.0773.64
First Horizon National Cor.USD26.15-0.08-0.2926.1426.1526.0826.33
First Industrial Realty Tr.USD62.3500-0.5200-0.8362.350062.390062.140062.7200
FIRST MAJESTIC SILVER ORDUSD19.78+0.52+2.7019.7819.7919.2019.88
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 ShsUSD47.23-0.18-0.3847.2147.2246.9247.50
FirstMark Horizon Acquisit.USD10.06-0.04-0.4010.0210.0510.0510.05
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 ORDUSD8.80-0.21-2.338.808.828.739.03
Flagstar Financial IncUSD14.13-0.13-0.8814.1214.1314.0014.21
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.79-0.01-0.0330.7930.8430.6331.03
FLEXION THERAPEUTICS ORDUSD24.9400-0.0101-0.0424.410025.470024.910024.9700
Floor & Decor Holdings Inc.USD56.77-1.80-3.0756.7956.8656.1858.10
Flotek Industries IncUSD30.52-5.31-14.8230.4330.5829.3135.99
FLOWERS FOODS ORDUSD7.39-0.13-1.737.397.407.337.56
Flowserve Ord ShsUSD81.18+0.31+0.3881.0981.2280.5681.83
Fluor Corp.USD54.7150+2.3450+4.4854.700054.730052.610054.8500
Flutter Entertainment Ord .USD97.22-4.19-4.1397.1297.2697.07102.77
FMC CorpUSD10.06-0.10-0.9410.0410.0610.0410.36
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.16-0.21-1.4614.1614.1714.0514.31
FORESIGHT AUTONOMOUS HOLDI.USD1.28-0.02-1.541.201.291.251.31
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.11-0.34-1.1429.0629.2328.9229.27
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.43-0.25-0.4456.4256.4356.1956.73
Fortive Ord ShsUSD61.38-0.24-0.3961.3761.3961.1061.58
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.84+0.17+1.5910.8410.8510.6410.89
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 ShsUSD19.29-0.96-4.7419.3019.4319.2120.06
Franklin ResourcesUSD34.37+0.51+1.5134.3734.3833.3334.40
FREEPORT MCMORAN COP & GLD.USD68.52+2.03+3.0568.5268.5566.5568.75
Fresenius Medical Care ADR.USD23.60-0.18-0.7423.5923.6023.5623.86
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD47.13+1.28+2.7846.7547.3945.2647.50
Frontline PlcUSD42.29+1.08+2.6242.2642.3441.5842.43
FS KKR Capital Ord ShsUSD12.07-0.29-2.3512.0712.0812.0512.31
FTC Solar Ord ShsUSD2.32-0.03-1.072.292.322.282.44
FuboTV Inc.USD9.76-0.39-3.849.759.779.7110.35
Fury Gold Mines Ord ShsUSD0.63+0.02+2.470.620.630.610.63
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD5.85+0.26+4.655.835.855.585.85
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.53+0.09+2.623.533.553.313.67
Galiano Gold Ord ShsUSD2.131+0.041+1.962.1302.1402.0912.155
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD18.55-0.11-0.5918.5418.5518.4618.61
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD308.67-1.53-0.49308.49308.79306.04309.61
Garrett Motion Ord ShsUSD29.06+0.06+0.2129.0329.0928.7229.25
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD28.2000+0.4400+1.5928.180028.210027.675028.2000
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.051+0.081+4.112.0502.0601.9802.075
GE Vernova LLCUSD1 087.30+24.05+2.261 086.511 087.281 065.401 088.47
GEE Group Inc.USD0.24-0.01-2.530.230.250.230.25
Generac Holdings Inc.USD222.25+2.95+1.35221.93222.11219.10223.04
GENERAL DYNAMICS ORDUSD392.39-3.40-0.86392.29392.48390.97394.52
General Electric Co.USD370.30+1.92+0.52370.25370.37366.76371.94
GENERAL MILLS ORDUSD38.52-0.68-1.7338.5238.5338.4139.09
General Motors Co.USD85.44-1.33-1.5385.4385.4585.0586.49
Genesco Ord ShsUSD34.22-0.97-2.7634.2034.2734.1235.42
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1591-0.0012-0.750.15810.16000.15620.1618
Genius Sports Ord ShsUSD7.81-0.58-6.867.807.817.728.35
Genmab 10 Sponsored ADR Or.USD32.72+0.78+2.4332.7132.7332.2832.93
Genpact Ord ShsUSD33.66-0.21-0.6133.6333.6533.3533.89
Genuine Parts Co.USD133.13-1.91-1.41133.03133.15132.81134.50
GENWORTH FINANCIAL CL A OR.USD10.13-0.03-0.3010.1210.1410.1310.28
Geo Group REIT Ord ShsUSD31.68+0.46+1.4731.6731.6931.1131.72
GERDAU SA ADR REPSG 1 PRFUSD4.81+0.07+1.374.804.814.734.81
Getty Images Holdings Ord .USD0.28-0.03-10.500.270.280.270.31
Getty Realty REIT Ord ShsUSD32.92-0.26-0.7832.9032.9332.8333.26
GigCapital2 Ord ShsUSD9.97-0.01-0.059.9710.00
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD56.47-0.26-0.4556.4156.4855.9457.00
Ginkgo Bioworks Holdings I.USD6.92+0.13+1.846.906.926.626.95
Global Business Travel Gro.USD9.45-0.01-0.119.459.469.459.46
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 UnitsUSD50.61-0.22-0.4350.4851.2050.5551.18
GLOBAL PAYMENTS ORDUSD90.48-2.57-2.7690.4190.5090.3692.45
Global Ship Lease Inc.USD43.06+0.89+2.1143.0343.1442.4243.29
GLOBANT ORDUSD37.31-0.07-0.1937.0837.3336.5037.81
Globe Life Inc.USD180.87-0.14-0.07180.70180.88180.06182.42
Globus Medical Ord Shs Cla.USD84.88-1.02-1.1984.8884.9984.4685.55
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD93.49-1.43-1.5093.3993.5392.9895.37
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD41.66+1.42+3.5241.6541.6641.0441.97
GOLD RESOURCE ORD (GORO)USD2.85+0.10+3.642.852.862.732.89
Gold Royalty Corp.USD3.22+0.08+2.393.213.223.133.24
Golden Ocean Group LtdUSD24.00-0.43-1.7624.0724.1724.0024.28
Goldman SachsUSD1 051.21+11.79+1.131 050.691 051.321 038.251 054.63
Goldman Sachs BDC Ord ShsUSD9.87+0.02+0.159.869.879.759.89
GOLDMINING ORDUSD1.059+0.009+0.811.0501.0601.0301.080
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD9.17-0.02-0.279.169.199.109.30
Granite Point Mortgage Tru.USD1.18-0.01-0.751.181.191.171.19
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD5.07-0.16-2.975.055.064.965.19
Green Brick Partners Inc.USD70.72+0.26+0.3770.7270.8069.5170.85
Greenbrier Ord ShsUSD45.99+0.55+1.2045.9345.9945.2345.99
Greif Ord Shs Class AUSD87.41+0.06+0.0787.1487.3786.2287.41
Griffon Corp.USD102.15-2.02-1.93102.05102.21101.66104.29
Grindr Ord ShsUSD15.92-0.09-0.5615.9115.9315.4315.99
Group 1 Automotive Ord ShsUSD257.91-6.04-2.29257.51257.91257.01265.93
Grupo Supervielle ADR Repr.USD8.11+0.06+0.758.098.147.938.25
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.23+0.71+1.4350.2250.2449.8850.36
GSX Techedu Inc.USD1.67-0.01-0.601.661.671.661.70
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD47.87-0.71-1.4647.8747.8847.6548.85
H&R Block AktieUSD51.69-2.23-4.1451.6551.7251.2853.74
Haemonetics Corp.USD90.38-0.42-0.4690.2490.3189.7791.36
Hafnia Ord ShsUSD7.85+0.11+1.367.847.857.847.91
Hagerty Ord Shs Class AUSD13.05+0.08+0.6213.0413.1112.8713.14
Haleon PLCUSD9.59-0.12-1.199.589.599.579.66
Halliburton Co.USD34.30-0.13-0.3634.2934.3034.1734.62
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD42.50+0.38+0.9042.4842.5141.7842.53
HARLEY DAVIDSON ORDUSD27.17-0.62-2.2127.1627.2027.0028.00
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD20.18+0.74+3.7820.1720.1919.7020.22
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD137.23-0.79-0.57137.20137.27137.08139.18
Haverty Furniture Companie.USD28.27-0.53-1.8228.2328.2527.8828.44
Hawaiian Electric Industri.USD11.82+0.09+0.7711.8211.8311.6311.82
Hawkeye 360 Ord ShsUSD23.32+0.54+2.3723.3023.3822.3023.62
HCA HOLDINGS ORDUSD406.36+1.68+0.41406.06406.31400.00406.90
HCI Group Ord ShsUSD183.7-0.7-0.36182.9183.2182.9184.8
HDFC BANK ADR REP 3 ORDUSD23.24-0.14-0.5823.2323.2423.0823.31
Healthcare Realty Trust Or.USD19.16-0.10-0.4919.1519.1619.1019.27
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD18.93+0.56+3.0518.9218.9318.3919.03
HEICO ORDUSD371.27-3.40-0.91371.07371.58368.21374.50
HEICO Ord Shs Class AUSD272.4-2.6-0.95272.3272.6271.3274.0
Helmerich and Payne IncUSD44.11-0.09-0.2044.1044.1743.8344.71
HERBALIFE ORDUSD12.05-0.28-2.2712.0512.0611.8912.15
Hercules Capital Ord ShsUSD16.69-0.02-0.0916.6916.7016.6516.78
Heritage Insurance Holding.USD34.34+0.38+1.1234.2434.2933.8634.66
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD181.89-2.33-1.26181.85181.99181.66184.12
Hertz Global Holdings Inc .USD1.13+0.01+0.791.101.141.061.13
Hewlett Packard Enterprise.USD57.90-0.81-1.3857.8857.9157.0959.24
HEXCEL ORDUSD103.73-0.34-0.33103.71103.82102.98104.60
HF Sinclair Ord ShsUSD94.93+1.26+1.3594.7294.8093.1795.36
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.57-0.45-1.4430.5630.5730.4931.19
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD329.94+2.73+0.83329.91329.97326.06330.00
Hims & Hers Health Inc.USD28.20+0.05+0.1828.2028.2127.5128.42
HIPPO HOLDINGS ORDUSD32.87-0.17-0.5132.8332.9332.7433.40
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.USD338.43-0.44-0.13338.31338.55332.89338.98
HONDA MOTOR ADR REP 1 ORDUSD31.93+0.35+1.1131.9331.9431.7731.95
Honeywell InternationalUSD229.91-4.05-1.73229.84230.01229.45232.77
Horace Mann Educators Ord .USD51.71-0.76-1.4551.6551.7651.6652.96
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.13-0.42-1.6924.1224.1323.9724.57
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD22.69-0.21-0.9222.6922.7022.5522.82
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD67.03+0.43+0.6566.9767.0666.4967.09
Howmet AerospaceUSD290.47+1.29+0.45290.39290.56287.21291.38
HP ORDUSD29.43-0.68-2.2629.4229.4329.1429.96
HSBC HOLDINGS ADR REP 5 OR.USD104.43+0.64+0.62104.42104.44104.15104.66
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD215.82-8.32-3.71215.76215.93215.10223.27
Hudbay Minerals Ord ShsUSD27.23+0.54+2.0027.2227.2426.8527.30
HUMANA AKTIEUSD384.83-4.22-1.08384.72385.25380.99388.28
HUNTINGTON INGALLS INDUSTR.USD324.42-3.29-1.00323.98324.39323.03327.18
HUNTSMAN - HUNUSD10.23-0.07-0.6810.2310.2410.1910.36
HUYA ADRUSD2.28-0.03-1.092.272.282.262.33
HYATT HOTELS CL A ORDUSD180.57-0.41-0.23180.37180.53178.30181.24
Hyliion Holdings Ord ShsUSD4.03-0.04-0.864.024.033.944.20
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.68+0.01+0.601.671.681.671.70
IAMGOLD ORDUSD19.08+0.78+4.2619.0819.0918.4019.19
IBM Corp.USD228.66-5.66-2.42228.66228.73228.64233.65
ICICI BK SAUSD29.57-0.18-0.5929.5629.5729.5229.69
Idaho Strategic ResourcesUSD30.8850-1.0050-3.1530.840030.980030.524732.0499
IDEX Ord ShsUSD240.67+1.73+0.72240.49240.86237.84240.88
IHS Markit LtdUSD28.53-0.02-0.0828.4928.8228.5228.64
ILLINOIS TOOL WORKS USD289.27-1.54-0.53289.20289.36287.92290.90
IMAX ORDUSD52.61-0.27-0.5152.5852.6452.2653.17
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.98+0.01+0.172.972.992.923.01
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.4600+0.6000+4.6713.450013.460012.650113.4950
INFOSYS TECHNOLOGIES ADR R.USD11.79-0.31-2.5211.7811.7911.7611.99
ING GROUP ADR (ING)USD35.82+0.12+0.3435.8235.8335.7535.98
Ingersoll-RandUSD82.34-1.00-1.2082.3582.4081.9382.92
INGREDION ORD SHSUSD103.62-1.59-1.51103.52103.64103.51104.99
Innovative Industrial Prop.USD55.51-0.49-0.8755.4555.5555.2955.87
Innovex International Ord .USD31.01-0.23-0.7430.9831.0230.9531.65
INPHI ORDUSD--
Insperity Ord ShsUSD50.94-1.26-2.4150.8951.0850.1951.71
Inspire Medical Systems Or.USD56.30-0.80-1.4056.2256.3555.4457.10
Inspired Entertainment Ord.USD5.92-0.30-4.825.925.945.916.21
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD125.15-0.11-0.09125.13125.15125.12125.30
Intercontinental Exchange .USD154.89+0.16+0.10154.89154.93154.02156.12
International Flavors & Fr.USD83.21-0.97-1.1583.1983.2682.8883.65
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD40.20-0.54-1.3340.1940.2039.9240.54
International Seaways Inc.USD98.22+1.17+1.2098.1698.4297.2799.00
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD0.7700-0.0119-1.520.76000.78190.75110.8490
INVESCO LTD USD32.67+0.12+0.3732.6732.6832.1632.80
Invesco Mortgage Capital I.USD7.49+0.01+0.077.487.497.467.54
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.79-0.51-1.6729.7829.7929.7430.20
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD47.12+0.86+1.8647.1247.1344.8547.21
Iqvia Holdings Ord ShsUSD238.20+1.54+0.65238.12238.28233.76239.26
Iron Mountain Ord ShsUSD128.04-1.39-1.07127.82127.96126.13129.11
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD61.16+0.57+0.9461.1661.2260.8561.19
ISHARES MSCI PACIFICUSD57.10+0.05+0.0857.0957.1057.0457.21
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.38-0.03-0.347.377.387.367.45
ITT Ord ShsUSD220.00+0.60+0.27219.82220.17217.83220.16
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD18.57-0.34-1.7718.4918.6018.4418.89
JABIL CIRCUIT ORDUSD369.61+6.51+1.79369.27369.79364.71371.00
Jackson Financial Ord Shs .USD134.73-0.60-0.44134.56134.80134.42136.98
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD143.71-0.95-0.66143.61143.79142.56144.26
James Hardie Industries Pl.USD30.49-0.55-1.7730.4830.5030.1731.10
JanOne Ord ShsUSD30.31-0.32-1.0430.2730.3230.1230.53
Janus International Group .USD5.13+0.02+0.295.125.135.045.16
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD54.68-0.47-0.8454.6654.7154.1155.40
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD16.52-0.23-1.3716.5316.6216.2316.91
JM Smucker Ord ShsUSD118.58-2.82-2.32118.51118.62118.34120.71
Joby Aviation Ord Shs Clas.USD7.92--0.057.917.927.737.93
John Wiley and Sons Ord Sh.USD50.90-0.49-0.9550.8951.1049.5350.96
Johnson & JohnsonUSD263.47+3.12+1.20263.39263.50258.10264.28
Johnson Controls Internati.USD153.75+0.11+0.07153.72153.79153.16155.68
JPMorgan Chase & Co.USD364.92+2.08+0.57364.80364.94361.68365.75
JPMorgan Chase DRC Rep 1 4.USD17.73-0.11-0.6217.7117.7317.7117.81
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.36+0.13+2.086.356.366.256.39
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD62.2300+0.2200+0.3562.230062.290061.140063.7300
Kartoon Studios Inc.USD0.62-0.02-2.450.610.630.600.64
KB HOME ORDUSD55.38-0.68-1.2155.3355.4454.7255.63
KE Holdings ADR Representi.USD16.85-0.16-0.9416.8416.8516.7516.98
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD31.54+0.32+1.0431.5231.5630.5331.81
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.35-0.05-0.489.8910.92
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.80-0.40-2.1118.7918.8018.7419.04
KEYCORP ORDUSD23.32+0.01+0.0523.3223.3323.2123.46
Keysight Technologies Inc.USD363.04+5.22+1.46362.70363.22358.01366.41
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.83+0.20+1.3714.8114.8414.7514.96
KIMBERLY CLARK ORDUSD107.79-2.60-2.36107.78107.81107.39109.35
Kimco Realty REIT Ord ShsUSD24.22-0.20-0.8024.2124.2224.1224.39
Kinder Morgan Inc.USD32.67-0.16-0.4732.6632.6732.5232.98
KINROSS GOLD(KGC)USD27.96+0.65+2.3627.9527.9627.3627.99
Kinsale Capital Group Inc.USD369.01-10.18-2.68368.75369.29369.01379.15
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD26.38-0.07-0.2626.3726.3826.2126.48
KKR AND CO CL A ORDUSD110.24-3.77-3.31110.16110.27109.52113.63
KKR Real Estate Finance Or.USD7.50-0.12-1.577.497.507.507.62
Klarna Group PLCUSD19.2700-1.5200-7.3119.260019.280019.235020.8700
Klaviyo Ord Shs Series AUSD17.49-1.01-5.4417.4817.4917.4518.49
Knife River Ord ShsUSD66.48+0.08+0.1166.4166.5465.2366.48
Knight-Swift Transportatio.USD72.94+0.52+0.7172.8972.9472.0073.34
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD65.35+0.49+0.7665.2965.3864.8865.86
Kohls Ord ShsUSD19.13-0.09-0.4419.1219.1318.7119.36
Korea Electric Power ADR R.USD11.81+0.04+0.3011.8011.8111.6911.92
KraneShares Electric Vehic.USD31.36+0.32+1.0331.1931.6231.1731.54
Kraton Ord ShsUSD--
KROGER ORDUSD56.16-0.54-0.9456.1556.1655.6656.23
KRONOS WORLDWIDE ORDUSD8.17-0.30-3.548.158.188.168.51
KULR Technology Group Ord .USD2.56-0.08-3.132.552.562.502.65
Kyndryl Holdings Incorpora.USD12.77-0.40-3.0412.7712.7812.7613.16
L3Harris Technologies Ord .USD280.12-11.70-4.01280.11280.22278.60285.95
Laboratory Corp. Of AmeriUSD324.76+6.63+2.08324.53324.77316.56326.90
Ladder Capital Ord Shs Cla.USD9.92-0.07-0.659.919.929.889.98
Lake Shore Bancorp Ord ShsUSD17.15-0.05-0.2917.1517.1917.1317.15
Lamb Weston Holdings Ord S.USD52.77-0.30-0.5752.7752.8152.3652.97
LANDBRIDGE COMPANYUSD79.28+0.59+0.7579.2479.6578.1379.57
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD45.44-0.80-1.7245.4545.4845.2246.38
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD105.42-0.68-0.64105.47105.68105.07107.75
LEAR ORDUSD124.65-0.31-0.24124.67124.82124.36125.99
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.56-0.10-1.049.569.579.469.63
Leidos Holdings Ord ShsUSD142.23-1.60-1.11142.16142.24141.77143.58
Lemonade IncUSD50.62-2.02-3.8450.6050.6450.1752.00
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD86.46-0.38-0.4386.4586.4884.9987.37
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.31-0.25-1.0922.3122.3222.2222.58
LG Display ADR Rep 1/2 Ord.USD3.56+0.06+1.713.553.563.483.56
LGL Systems Acquisition Or.USD30.05-3.73-11.0429.5030.0527.6931.26
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.USD45.30+0.04+0.0945.2945.3144.8045.69
Lifezone Metals Ord ShsUSD4.0350+0.0750+1.894.03004.04003.91504.0700
LIGHTINTHEBOX HOLDING CO L.USD3.03-0.05-1.632.793.152.993.03
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.23-0.44-4.1210.2310.2410.2310.58
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD25.1800-0.4100-1.6025.160025.290024.831225.9700
LINCOLN NATIONALUSD45.71+0.25+0.5545.6845.7145.4546.08
Linde PlcUSD474.98-7.76-1.61474.83475.02473.05482.37
Lineage Cell Therapeutics .USD1.075+0.005+0.471.0701.0801.0701.107
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD11.775-0.215-1.7911.77011.78011.65011.969
LITHIA MOTORS INCUSD374.06-3.49-0.92374.04374.74371.75380.38
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.19-0.20-5.773.183.193.173.30
Lithium Argentina AG Ord S.USD6.6299-0.1901-2.796.62006.63006.60986.9200
Live Nation Entertainment .USD185.75-2.71-1.44185.56185.76184.94187.28
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.USD6.21-0.01-0.086.206.216.176.22
loanDepot Ord Shs Class AUSD0.88-0.02-2.190.880.880.870.94
Local Bounti Ord ShsUSD1.10-0.02-1.791.051.141.071.11
LOCKHEED MARTIN ORDUSD598.33-10.35-1.70598.61599.19596.20607.00
Loews Corp.USD113.15+0.12+0.11113.11113.23112.58114.11
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD9.34-0.11-1.119.339.349.269.49
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD71.98-1.91-2.5871.9972.0770.8973.83
LOWES COMPANIES ORDUSD215.86-2.61-1.19215.80215.96213.56216.35
LTC Properties AktieUSD40.28+0.06+0.1440.2640.2940.1040.52
Lufax Hldg American Deposi.USD1.49-0.02-1.001.481.491.451.49
Lulu s Fashion Lounge Hold.USD15.37-0.67-4.1514.6016.4615.0416.00
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.53-0.19-2.836.536.546.506.77
Luxfer Holdings Ord ShsUSD17.09+0.01+0.0617.0917.1017.0817.12
Lyell Immunopharma Ord ShsUSD13.66-0.29-2.0813.6213.6813.5113.93
LYONDELLBASELL INDUSTRIES .USD63.66-0.11-0.1663.6563.6863.4664.30
M&T Bank Corp.USD254.72+0.63+0.25254.68254.86253.69255.95
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD151.15-0.96-0.63150.86151.17149.77151.62
Macerich REIT Ord ShsUSD24.58-0.13-0.5324.5724.5824.3924.60
Macquarie Infrastructure O.USD15.63+1.70+12.2315.5715.6314.7115.74
MACYS ORDUSD23.28-0.13-0.5623.2823.2923.1723.61
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 ORDUSD71.37+1.13+1.6171.3571.4170.2071.43
MagnaChip Semiconductor Co.USD3.71-0.10-2.623.693.723.703.82
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.55+0.31+1.1626.5426.5526.3026.66
Main Street Capital Corp.USD58.72-0.08-0.1458.7158.9058.3358.97
MANCHESTER UNITED CL A ORDUSD23.80-0.40-1.6323.7123.9323.5024.00
Manitowoc Ord ShsUSD20.37-0.31-1.5020.3220.3919.9920.93
Manpower AktieUSD57.34-0.97-1.6657.2457.4356.8057.81
Manulife Financial Ord ShsUSD44.23-0.23-0.5244.2644.2844.1744.74
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD362.39+6.97+1.96361.92362.40355.27362.91
Marcus Corp.USD29.88-0.13-0.4229.8729.9029.7130.14
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD52.09+0.07+0.1352.0852.0952.0652.12
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD547.41-0.52-0.09547.36548.62539.45547.86
MASCO ORDUSD73.57-0.76-1.0273.5473.5872.5873.87
MASTEC INC (MTZ)USD307.58+9.99+3.36307.27307.70300.00311.08
Mastech Digital Ord ShsUSD7.85-0.03-0.387.737.997.847.95
MasterBrand Ord ShsUSD9.04-0.11-1.209.039.058.849.09
Mastercard Inc.USD562.40-6.89-1.21562.41562.56561.71569.12
Matador Resources Co.USD54.41+0.72+1.3354.3854.4253.3854.55
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD220.15+2.85+1.31220.06220.34217.73222.14
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD86.55+1.71+2.0286.5186.5983.7489.00
MBIA INCUSD5.04-0.13-2.515.045.055.035.18
MCCORMICK STK NUSD54.56-0.11-0.2054.5454.5754.2055.23
McDonalds Corp.USD267.43-5.40-1.98267.40267.50266.26270.55
McEwen Mining Ord ShsUSD19.12+0.32+1.7019.1219.1318.6919.26
MCKESSON ORDUSD869.28+0.28+0.03869.28869.66861.08879.34
MDA Space Ord ShsUSD35.7500+0.5400+1.5335.720035.790035.130036.7000
MDU Resources Group Inc.USD20.54-0.11-0.5320.5420.5520.4920.66
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.0850-0.0950-2.274.08004.09004.07004.1650
Medifast Inc.USD11.57+0.13+1.1411.4811.5911.3711.67
Medtronic PlcUSD91.13-0.15-0.1691.1191.1490.0891.77
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD136.89+1.05+0.77136.87136.91134.55137.16
Mercury General Ord ShsUSD105.87+0.49+0.47105.73106.08104.89106.26
MERITAGE HOMES (MTH)USD72.37-0.71-0.9772.3972.4271.7372.88
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD23.27+0.31+1.3522.6123.1322.6423.29
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD9.99+0.24+2.419.9910.009.8610.15
METHODE ELECTRONICS ORDUSD18.00+0.86+5.0217.8217.9517.0418.02
Metlife Inc.USD97.88+0.22+0.2397.8597.8897.5098.58
Mettler Toledo Ord ShsUSD1 424.91+5.89+0.421 422.551 426.801 406.491 426.51
MFA Mortgage Investments I.USD9.14-0.03-0.279.139.149.099.17
MGM Resorts InternationalUSD43.69-0.41-0.9343.6843.6943.5644.10
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD131.52-1.97-1.48131.44131.50131.07133.29
Miller Industries Ord ShsUSD57.63+0.77+1.3557.3657.6256.3757.73
Millrose Properties Ord Sh.USD30.20-0.13-0.4430.1830.2130.1230.35
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD10.77-1.03-8.7310.7710.7810.6911.03
Mirion Technologies Inc.USD15.87-0.03-0.1615.8615.8715.4615.92
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD12.21-0.31-2.4812.1912.2212.0012.42
Mobility Global Ord ShsUSD20.0600-0.2800-1.3820.060020.080019.942020.3400
Modine Manufacturing Ord S.USD216.08+6.58+3.14215.83216.27210.65216.31
Moelis & Co.USD68.3200-0.0900-0.1368.270068.370067.580068.7550
Molina Healthcare Ord ShsUSD206.55-5.89-2.77206.19206.89205.41210.53
Molson Coors Brewing Ord S.USD40.83-1.94-4.5440.8240.8440.7642.33
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 ORDUSD479.54-5.42-1.12479.41479.67477.27483.67
Morgan StanleyUSD219.15+1.79+0.82219.09219.23217.59220.37
Morgan Stanley Direct Lend.USD15.3600-0.1000-0.6515.340015.380015.280015.4490
MOSAIC ORDUSD20.94-0.68-3.1220.9320.9420.8221.65
Motorola Solutions Inc. Ne.USD461.35-5.16-1.11460.62461.35460.16467.20
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD35.38-0.75-2.0835.3735.4135.0036.00
MP Materials Ord Shs Class.USD58.15-0.59-1.0058.1358.1656.1458.49
MPLX Common UnitsUSD59.34-0.14-0.2459.3159.3859.0359.74
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD124.53+0.71+0.57124.28124.56122.99124.53
MSCI Ord ShsUSD559.25-9.88-1.74558.69559.52556.91569.69
Mueller Inds Inc.USD66.86+0.96+1.4666.8266.8765.7266.90
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD34.25+0.03+0.0934.2534.2733.9134.44
Myers Industries Ord ShsUSD32.84-0.16-0.4832.7932.8332.7233.04
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.28-0.17-4.803.273.283.263.43
Nabors Industries Ord ShsUSD95.69+1.52+1.6195.6595.8694.1997.29
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD42.57-0.07-0.1641.9042.5741.9343.76
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.39+0.01+0.721.381.391.351.41
National Fuel Gas Ord ShsUSD80.96-0.96-1.1780.9481.0080.9181.90
National Grid PlcUSD80.79-0.26-0.3280.7680.7980.1780.88
National Health Investors .USD72.45-0.51-0.6972.3672.4972.3073.32
NATIONAL RETAIL PROPERTIES.USD46.10+0.10+0.2246.0846.1045.6746.17
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.41+0.41+1.9521.3721.4321.1421.53
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD82.85+0.97+1.1882.4882.7981.8183.24
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.775-0.385-4.727.7707.7807.7108.090
Neenah Ord ShsUSD31.16-0.55-1.7331.1431.2031.1032.05
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.70-0.01-1.540.690.710.640.70
Net Lease Office Propertie.USD11.4650-0.1250-1.0811.380011.450011.380011.5700
NetSTREIT Ord ShsUSD20.36-0.35-1.6920.3620.3720.3520.58
New Found Gold Ord ShsUSD1.71+0.02+1.181.711.721.711.75
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.77-0.83-1.4954.7554.7854.6855.75
New Mountain Finance Ord S.USD7.56-0.17-2.207.557.567.547.74
New Oriental Education & T.USD53.05+0.51+0.9652.9853.1052.9553.90
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD64.80+0.01+0.0264.7664.8964.0964.83
Newegg Commerce Inc.USD18.59-0.11-0.5918.3418.6818.2018.89
NEWMONT MINING CORPUSD121.24+3.48+2.96121.23121.25118.64121.36
NEWSMAX IncorporationUSD10.11-0.76-6.9910.1010.189.7011.29
Nexa Resources Ord ShsUSD14.31+0.13+0.9214.2914.3314.0014.38
Nexgen Energy Ord ShsUSD10.94+0.55+5.2510.9310.9410.2211.26
NexPoint Real Estate Finan.USD17.03+0.08+0.4416.8917.0316.9317.20
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD85.96-0.23-0.2785.9685.9885.5186.05
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD18.23+0.26+1.4518.2118.3418.0618.50
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD39.13-1.60-3.9239.1339.1439.0640.60
Nine Energy Service Inc.USD10.90+0.11+1.0210.8511.1110.6810.99
Nio Inc. Class A (ADR)USD4.58+0.06+1.334.574.584.534.61
NIQ Global Intelligence PL.USD17.060-0.390-2.2417.05017.07016.92017.620
NISOURCE ORDUSD42.19-0.31-0.7342.1842.1941.9642.35
Noble Corporation RightUSD44.90-0.20-0.4444.8844.9044.8045.49
NOKIAUSD10.99+0.23+2.0910.9810.9910.7211.13
Nomad Foods LtdUSD11.41-0.32-2.7311.4111.4211.3811.66
NOMURA HOLDINGS ADR REPTG .USD9.87+0.05+0.469.869.879.789.88
NORDIC AMERICAN TANKERS OR.USD6.77+0.06+0.896.776.786.686.80
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD342.54+8.13+2.43342.49342.72334.94342.57
North American Constructio.USD14.08+0.23+1.6214.0314.0914.0014.34
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD24.90+0.40+1.6324.8924.9124.4425.00
NORTHROP GRUMMAN ORDUSD578.76-7.12-1.21578.27579.09577.20584.96
Northwest Natural Holding .USD50.52-0.34-0.6750.4850.5450.4350.90
NORWEGIAN CRUISE LINE HOLD.USD18.48-0.54-2.8118.4718.4818.4518.90
NOV Ord ShsUSD21.34+0.20+0.9221.3321.3421.2121.54
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.909-0.031-0.397.9007.9107.8558.080
NOVARTIS ADR REPSG 1 ORDUSD152.47+1.59+1.05152.46152.49150.83152.58
NOVO NORDISK ADR REPSG 1 O.USD44.95-0.37-0.8144.9444.9544.8545.45
NRG ENERGY INCUSD122.89-3.35-2.66122.87123.05121.37127.51
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 ORDUSD14.95-0.28-1.8514.9414.9514.7815.41
NU SKIN ENTERPRISES CL A O.USD4.67-0.14-2.814.664.674.634.77
Nucor Ord ShsUSD271.35+2.44+0.91271.15271.48263.11271.48
Nuscale Power Corp.USD9.36-0.03-0.329.359.369.249.61
Nutrien Ord ShsUSD68.27+0.03+0.0468.2468.2968.1568.86
Nuvation Bio Ord Shs Class.USD6.525+0.305+4.906.5206.5306.1356.590
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD175.9000+4.5100+2.63175.8500175.9700173.1450176.3044
NVR Ord ShsUSD6 314.85+6.92+0.116 302.016 312.856 238.816 314.85
O I Glass Ord ShsUSD6.66-0.14-1.996.656.666.586.78
Obsidian Energy LtdUSD11.07+0.40+3.7311.0511.0710.6711.11
OCCIDENTAL PETROLEUM CORPUSD58.33-0.04-0.0658.3258.3358.0658.76
Occidental Petroleum Corp..USD36.28-0.10-0.2736.2836.3536.2836.64
Oceaneering International .USD52.48+0.28+0.5452.3752.5051.9552.80
OGE Energy Ord ShsUSD47.24-0.26-0.5547.2247.2347.0147.59
OIL STATES INTL ORDUSD9.13+0.20+2.189.129.138.969.19
Okeanis Eco Tankers Corp. .USD62.50+2.21+3.6762.4962.6361.1263.17
Oklo Ord Shs Class AUSD44.20-0.18-0.4144.2144.2743.5044.66
Old Republic International.USD42.64-0.21-0.4942.6142.6242.5443.14
Olin AktieUSD18.83-0.27-1.4118.8318.8418.7719.09
OMEGA HEALTHCARE REITUSD46.30-0.23-0.5046.2746.3146.1546.55
Omnicom Group Ord ShsUSD86.44-1.14-1.3086.3986.4385.7186.82
On Holding Ord Shs Class AUSD31.32-0.91-2.8131.3131.3231.2732.93
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD79.83-0.47-0.5979.7879.8379.5380.09
One Liberty Properties Inc.USD24.08-0.15-0.6223.9624.1223.9424.14
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD64.89-0.80-1.2164.8764.9164.7165.89
ONEOK ORDUSD94.54-0.45-0.4794.5094.5494.3295.33
OppFi Inc.USD7.07-0.10-1.337.077.096.847.16
OR Royalties Ord ShsUSD33.50+0.14+0.4033.4933.5333.2433.85
Oracle Inc.USD148.45-2.07-1.38148.42148.47145.50150.40
ORAGENICS ORDUSD0.55+0.01+2.630.520.570.530.57
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.68+0.03+0.386.676.686.636.69
Organon & CompanyUSD13.72-0.01-0.0413.7113.7213.7113.72
Orion Office REIT IncUSD2.83-0.05-1.572.822.832.812.85
Orion Ord ShsUSD6.22-0.22-3.426.206.236.206.45
Orla MiningUSD9.4200+0.4800+5.378.520010.2600
ORMAT TECHNOLOGIES INDEXUSD114.31-0.46-0.40114.17114.37113.30115.18
Oscar Health Ord Shs Class.USD31.56-1.20-3.6631.5631.5831.0532.35
OSHKOSH ORDUSD153.62+0.73+0.48153.50153.77151.18154.06
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD71.54-1.09-1.5071.5371.5571.0572.51
Ouster Inc.USD50.68+1.97+4.0450.5950.7047.8551.85
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD153.77-0.90-0.58153.65153.89151.42153.97
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD6.42-0.24-3.556.396.506.266.63
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD252.95-2.54-0.99252.86253.17251.81254.83
PagerDuty Inc.USD11.72-0.18-1.5111.7211.7311.4311.82
PagSeguro Digital Ord Shs .USD8.56-0.17-1.898.558.568.548.81
PainReform Ord ShsUSD0.97-0.06-5.830.960.970.941.02
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD375.24-9.03-2.35375.19375.25372.60386.00
PAN AMERICAN SILVERUSD48.52+1.10+2.3148.5448.5547.2448.67
Pandora Media Inc.USD117.62-0.54-0.46117.54117.69115.28118.70
Par Pacific Holdings Inc.USD83.08+2.76+3.4382.9983.1279.3483.72
Park Aerospace Ord ShsUSD37.18-1.03-2.6837.0637.2937.0038.14
PARK HOTELS RESORTS ORDUSD14.95-0.19-1.2214.9414.9514.8415.04
PARKER HANNIFIN ORDUSD1 050.88-4.97-0.471 050.951 051.8010481 063.49
Parsons Corp.USD46.5400-1.3600-2.8446.540046.600046.315047.8441
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD214.20-3.93-1.80213.85214.37212.54216.69
Paymentus Holdings Ord Shs.USD40.92-0.94-2.2540.7740.9640.5741.88
Paysafe LtdUSD6.71+0.07+0.986.666.716.526.99
PBF ENERGY CL A ORDUSD75.04+3.19+4.4475.0175.1071.9575.47
Peabody Energy Ord ShsUSD25.75+0.27+1.0625.7425.7725.0425.86
Pedevco Corp.USD12.85+0.35+2.8412.5212.8712.4612.85
PEMBINA PIPELINE ORDUSD48.75-0.58-1.1848.6948.7148.5449.44
PennantPark Floating Rate .USD7.27-0.10-1.297.267.277.237.35
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.66+0.21+2.179.659.669.539.81
Pentair Ord ShsUSD64.21-1.96-2.9664.1964.2264.0265.94
Perfect Ord Shs Class AUSD1.885+0.015+0.801.8801.8901.8801.890
Performance Food Group Ord.USD105.40-1.85-1.72105.32105.40104.95107.14
Permian Basin Royalty Unit.USD33.38+0.69+2.1033.1333.5232.2133.47
Permian Resources Corporat.USD21.6850+0.1850+0.8621.680021.690021.530221.7350
Perrigo Ord ShsUSD13.04-+0.0113.0313.0512.9413.21
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.255+0.055+1.723.2503.2603.2003.305
Petrobras - Petroleo Brasi.USD18.13+0.25+1.4018.1318.1417.9718.22
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.31+0.24+1.4916.3016.3116.1516.42
Pfizer Inc.USD26.96+0.17+0.6226.9526.9626.5527.02
PG&E Ord ShsUSD17.52-0.32-1.7917.5117.5217.4517.82
Philip Morris Internationa.USD185.89-4.50-2.36185.71185.88185.89189.35
PHILLIPS 66 ORDUSD239.40+5.79+2.48239.33239.46233.00239.72
Phinia Ord ShsUSD74.91+0.42+0.5674.8474.9873.8774.99
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 ShsUSD100.70-0.78-0.77100.70100.79100.47101.21
Pinterest Inc.USD23.12-0.95-3.9323.1123.1223.0623.95
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.25-0.18-1.0716.2416.2516.2016.44
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD173.11-1.26-0.72172.85173.71171.77175.37
Planet Fitness Ord Shs Cla.USD51.92+1.56+3.0951.9051.9550.1352.75
Planet Labs PBCUSD24.74+0.05+0.2024.7524.7724.4525.16
PNC FINANCIALSUSD256.73-0.25-0.10256.70256.79255.06258.96
Polaris Inc.USD68.12-1.38-1.9868.1168.2367.7769.11
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.39-0.02-4.980.390.410.380.42
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.65-0.11-0.2250.6450.6750.3950.87
POSCO ADR REPSG 1/4 ORDUSD59.05+0.45+0.7658.9759.1458.5259.16
Postal Realty Trust Ord Sh.USD22.76-0.24-1.0422.7522.7822.6723.33
PPG Industries Ord ShsUSD112.95-1.17-1.02112.88113.08112.37114.34
PPL Ord ShsUSD35.95-0.07-0.1935.9435.9535.7836.05
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01-+0.710.010.020.010.01
Primo Brands Class A Ord S.USD24.40-0.30-1.2124.3824.4024.2824.67
Primoris Services Ord ShsUSD83.70+0.40+0.4883.6583.7782.8885.60
Procore Technologies Inc.USD58.14-1.66-2.7858.1258.1757.6759.40
PROCTER & GAMBLE ORDUSD143.15-1.40-0.97143.12143.14142.48143.97
PROFOUND MEDICAL ORDUSD6.67+0.04+0.606.666.736.606.99
Progressive Ord ShsUSD205.33-4.28-2.04205.29205.39205.04209.70
ProLogis REIT Ord ShsUSD140.03-1.00-0.71140.03140.07139.35140.50
ProPetro Holding Corp.USD12.22+0.12+0.9912.2212.2312.0412.34
PROSHARES ULTPRO SH 20 YR .USD77.30+0.82+1.0877.2178.7677.3077.52
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.60-0.07-0.4813.5913.6013.5213.64
ProShares UltraShort Russe.USD20.30+0.12+0.5920.2920.3020.2820.39
PROTO LABS ORD (PRLB) USD90.48-1.39-1.5190.3990.5989.7592.29
Provident Financial Servic.USD24.69+0.05+0.2024.6724.6824.5724.80
Prudential Financial 4 125.USD15.43-0.02-0.1415.4115.4415.4315.57
PRUDENTIAL FINANCIAL INCUSD125.40+0.27+0.21125.37125.42124.77126.33
Public Service Enterprise .USD75.60-0.45-0.5975.5775.5875.1675.87
Public Storage REIT Ord Sh.USD323.50-2.43-0.75323.48323.63321.46324.57
PULTEGROUP ORDUSD129.75-0.44-0.33129.69129.80128.05129.99
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD78.60-3.87-4.6978.5078.6078.5181.64
Q2 Holdings Ord ShsUSD64.13-0.60-0.9364.0564.1563.0964.52
QIAGENUSD42.89-0.06-0.1442.8542.8742.4343.05
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 ORDUSD712.77+26.99+3.93712.47713.07690.51714.07
QuantumScape Ord Shs Class.USD6.08-0.11-1.716.086.096.076.20
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD236.51+2.11+0.90236.41236.65233.00236.88
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD36.90-0.37-0.9836.8836.9036.8237.33
RALPH LAUREN CL A ORDUSD384.18-4.74-1.22384.14384.70381.50386.59
RANGE RESOURCES ORDUSD39.08-1.24-3.0839.0839.0939.0840.38
Raymond James Ord ShsUSD180.55-0.26-0.14180.51180.60179.59181.83
Rayonier IncUSD21.3850-0.1850-0.8621.380021.390021.255021.5200
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD223.17+0.20+0.09223.17223.23222.76224.55
Ready Capital Ord ShsUSD1.76-0.10-5.141.751.761.761.85
Realty Income REIT Ord ShsUSD62.42-0.33-0.5262.4162.4262.1362.59
Reddit Ord Shs Class AUSD169.50-8.59-4.82169.35169.52168.76178.33
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD13.78+0.20+1.4413.7713.7813.5214.19
Redwood Trust Inc.USD4.83+0.02+0.314.824.834.774.86
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD31.90-+0.0131.9031.9131.8032.11
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD248.18-1.28-0.51248.02248.23247.21250.92
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD214.60-0.11-0.05214.57214.78213.87215.83
Resideo Technologies Ord S.USD21.41+0.91+4.4421.4021.4220.3721.62
Resmed Ord ShsUSD220.33-4.14-1.84220.19220.44218.66223.94
Restaurants Brands Interna.USD77.36-0.28-0.3677.3277.3776.4977.74
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 .USD23.12-0.57-2.4123.1023.1723.0923.71
Rexford Industrial Realty .USD35.74-0.50-1.3735.7235.7435.6836.10
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD175.14-6.62-3.64174.86175.43173.22181.16
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.38+0.01+0.731.381.391.361.41
RingCentral Ord Shs Class .USD64.45-0.04-0.0664.3664.4362.8865.11
Rio Tinto PlcUSD96.75+1.07+1.1296.7596.7695.8896.83
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.33-0.04-0.3410.3210.3310.2710.36
RLX Technology American De.USD1.84-0.10-5.151.831.841.821.92
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD42.72-0.50-1.1642.7342.7642.2343.03
Roblox Ord Shs Class AUSD37.93-0.30-0.7837.9237.9437.5438.63
Rocket Companies Ord Shs C.USD14.50-0.27-1.8014.4914.5014.3014.80
Rockwell Automation AktieUSD447.50-0.49-0.11447.34447.67446.55454.69
Rogers Communications Non-.USD36.17-0.27-0.7436.1636.1836.1736.69
Rogers Ord ShsUSD145.63+2.72+1.90145.49145.84142.92145.84
ROLLINS ORDUSD35.98-0.22-0.6135.9835.9935.9236.60
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD390.67-8.67-2.17390.57390.80390.26396.98
Royal Bank of Canada Ord S.USD217.92+1.36+0.63217.93218.04216.30218.11
ROYAL CARIBBEAN CRUISES OR.USD303.73-1.27-0.42303.60304.01302.01305.22
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.USD25.37-0.21-0.8225.3725.3825.2525.90
RXO Ord ShsUSD23.41-0.11-0.4723.4123.4223.2823.73
Ryder System Ord ShsUSD266.25+2.29+0.87266.33266.74257.56266.25
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD411.94-6.87-1.64411.72412.12410.84419.66
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.15-0.13-0.1871.9172.4872.0072.50
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD7.99+0.24+3.037.987.997.838.04
Safehold Ord ShsUSD14.98-0.27-1.7714.9614.9814.9215.21
SALESFORCE.COMUSD191.03-5.18-2.64190.95191.07189.91194.94
Sally Beauty Aktie USD16.42--16.4216.4316.1116.55
Samsara Ord Shs Class AUSD38.93-0.87-2.1738.9138.9338.0439.92
SandRidge Energy IncUSD14.15+0.12+0.8714.1514.1614.0314.26
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.33+0.61+1.4044.3344.3443.8444.41
SAP ADR Representing 1 Ord.USD207.48-0.50-0.24207.40207.54206.30209.66
Saratoga Investment Ord Sh.USD18.62-0.29-1.5118.5818.7118.4219.20
SASOL ADR REP 1 ORDUSD11.64+0.11+0.9111.6311.6411.4711.68
Savers Value Village Ord S.USD10.3850-0.2750-2.5810.380010.390010.370010.6250
SCHLUMBERGER ORDUSD53.37-0.41-0.7553.3653.3753.0854.00
Schneider National Inc.USD36.30+0.20+0.5536.2936.3335.9436.46
Schweitzer Mauduit Interna.USD12.15-0.06-0.4912.1512.1711.7412.28
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD125.69-0.99-0.78125.63125.84124.16126.81
Scorpio Tankers Inc.USD80.57+1.61+2.0480.4180.5778.7281.25
Scotts Miracle Gro Ord ShsUSD59.57-1.37-2.2559.5759.5959.3960.68
Sea LtdUSD120.05-1.89-1.55120.08120.18119.18121.49
Seabridge Gold IncUSD33.31-0.21-0.6333.2933.3732.8533.72
Seadrill 2021 Ltd Register.USD46.67-1.31-2.7346.6046.6346.5748.11
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
Securitize Ord ShsUSD5.245-0.365-6.515.2405.2605.1405.500
See OVV:xnys (Ovintiv Inc..USD63.20+0.18+0.2963.1963.2362.7463.89
See SES:xnys (SES AI Corpo.USD0.56-0.05-7.570.550.560.550.60
Select Energy Services Ord.USD20.96+0.10+0.4620.9520.9620.8121.29
SelectQuote Ord ShsUSD0.75+0.02+2.480.740.750.720.76
Sempra Energy Ord ShsUSD85.94-0.48-0.5585.8685.9285.5786.34
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD7.93+0.12+1.557.937.947.558.00
SENTINELONE CL A ORDUSD22.15-0.97-4.1822.1522.1621.8422.64
SEQUANS COMMUNICATIONS S A.USD3.03+0.01+0.282.963.152.963.08
Seritage Growth PropertiesUSD2.28+0.01+0.222.272.282.272.33
SERVICE COPR. INTL (SCI)USD83.55-0.68-0.8183.5583.6383.2084.28
SERVICENOW ORDUSD118.41-5.59-4.51118.39118.41118.22123.36
SFL ORDUSD12.41+0.06+0.4912.4012.4212.3012.52
SHAKE SHACK CL A ORDUSD74.45-0.39-0.5274.4174.4973.4574.69
SharkNinja Ord ShsUSD182.4-2.7-1.47182.4182.5181.7186.3
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD90.91+0.44+0.4990.8990.9090.4391.06
Sherwin-Williams AktieUSD352.31-6.79-1.89352.36352.58349.56356.69
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD44.01-1.36-3.0044.0044.0743.5145.09
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD76.32+0.96+1.2776.1276.3675.7176.34
Shopify Subordinate Voting.USD149.12-5.20-3.37149.11149.14148.91153.30
Shutterstock IncUSD5.3500-0.3400-5.985.34005.36005.31005.6400
Sibanye Stillwater LimitedUSD11.08+0.31+2.8811.0811.0910.8111.14
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD87.53-3.05-3.3687.4987.6187.0790.08
Silgan Holdings Inc.USD41.90-0.58-1.3741.8741.9241.6042.17
SILVERCORP METAL ORDUSD12.06+0.04+0.2912.0412.0511.8712.20
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD20.14-0.60-2.8719.9120.0219.9420.71
SIMON PROPERTY GROUPUSD220.11+0.53+0.24220.10220.20217.62220.19
SiriusPoint Ord ShsUSD23.52-0.20-0.8423.5023.5323.3924.14
SiteOne Landscape Supply I.USD95.51-3.09-3.1395.5295.7595.3198.57
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.USD15.72-0.69-4.1815.7015.7315.6016.17
Sixth St SpecialtyUSD18.64-0.13-0.6918.6318.6818.5618.79
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 ShsUSD94.49-0.04-0.0494.4394.5593.7894.61
SL GREEN RLTY REIT ORDUSD55.39-0.70-1.2555.3655.4055.1556.05
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD34.22+0.47+1.3934.2234.2333.8434.45
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD48.24-1.01-2.0548.2348.2447.9548.66
SNAP ON ORD SHS USD403.49-0.07-0.02403.27403.61401.21404.04
SnapchatUSD5.26-0.16-2.875.255.265.065.33
Snowflake Ord Shs Class AUSD332.73+3.81+1.16332.46332.80324.51333.67
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)USD74.39+0.07+0.0974.3074.4573.3574.74
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD87.23-1.36-1.5487.1487.3286.8488.12
Sonoco Products Ord ShsUSD56.99-1.28-2.2056.9857.0356.6257.62
Sonoma Pharmaceuticals Inc.USD1.29-0.01-0.771.291.321.281.34
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD23.64-0.65-2.6823.6423.6523.6023.82
SOS Ltd - ADRUSD0.87--0.480.800.920.850.91
SOUTHERN COPPER ORDUSD192.00+7.39+4.00192.00192.18186.48192.76
SOUTHERN ORDUSD92.13+0.09+0.1092.1292.1391.5792.18
SOUTHWEST AIRLINESUSD43.87-0.39-0.8843.8743.8843.6144.09
Southwest Gas Holdings Ord.USD91.15-0.81-0.8891.1391.1790.8391.97
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD14.16+0.21+1.5114.1514.2313.6714.48
Spire Ord ShsUSD82.24-0.61-0.7382.2082.2781.9183.04
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.37-0.04-8.910.340.390.370.40
Spotify Technology Ord ShsUSD501.35-11.48-2.24501.08501.51500.60515.08
Sprinklr Ord Shs Class AUSD6.73-0.16-2.326.736.746.736.91
Sprott Physical Platinum &.USD14.36+0.25+1.7414.3614.3714.1714.38
Sprott Physical Silver Tru.USD21.60+0.52+2.4421.5921.6021.2421.70
Spruce Power Holding Ord S.USD1.85+0.01+0.541.851.901.801.97
SPX Technologies Ord ShsUSD218.3900+1.0700+0.49218.2200218.5400216.5401219.8150
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD68.27-0.13-0.1968.1268.2867.4268.31
STAG Industrial REIT Ord S.USD36.66-0.09-0.2436.6536.6636.5336.74
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.28-0.10-4.032.282.292.272.38
Standard Motor Products Or.USD39.03+0.09+0.2238.9739.1138.5139.18
STANLEY BLACK AND DECKER O.USD99.76-2.31-2.2699.7599.8299.32101.96
Star Group LPUSD12.57-0.08-0.5912.5012.6412.5212.82
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.USD16.21-0.10-0.5816.2016.2116.1516.27
STATE STREET STOCKUSD194.66+2.92+1.52194.61194.70191.01195.16
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.13-0.24-4.385.125.135.125.29
Stellus Capital Investment.USD8.66-0.12-1.378.588.708.548.78
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD6.15-0.19-3.006.026.236.086.45
Stepan Ord ShsUSD64.90-0.27-0.4164.7064.9564.4665.00
STERIS Ord ShsUSD231.02-2.27-0.97230.84231.04229.36232.36
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD56.93+2.64+4.8656.9056.9255.6857.04
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD82.89-0.47-0.5682.7282.9081.1483.87
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD336.31-2.90-0.85336.31336.77334.51339.65
StubHub Holdings Ord Shs C.USD7.2550-0.8250-10.217.25007.26007.12108.0297
STURM RUGER ORDUSD37.39-0.29-0.7637.3237.4337.2137.62
Summit Hotel Properties In.USD5.93-0.04-0.595.925.935.905.99
Sun Life Financial Ord ShsUSD80.54-0.83-1.0280.5480.6180.5381.88
SUNCOR ENERGY ORDUSD66.43+0.61+0.9266.4066.4365.9366.72
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD75.41-0.17-0.2275.2975.3974.7475.95
Super Group Ord ShsUSD13.05-0.25-1.8813.0513.0612.9313.40
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD5.77-0.51-8.125.765.775.676.21
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD37.19-1.20-3.1437.1437.2037.0038.08
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD82.19-0.80-0.9682.1982.2181.7582.45
T1 Energy Ord ShsUSD4.9450-0.1650-3.234.94004.95004.90005.1800
TAIWAN SEMICONDUCTOR MNFTG.USD435.41+9.06+2.13435.29435.43426.80435.71
Takeda Pharmaceutical Co L.USD17.39-0.24-1.3617.3817.3917.2917.44
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.69+0.04+0.3011.6811.7011.6811.85
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD15.86+0.09+0.5715.8615.8715.8016.06
Tamboran Resources Ord ShsUSD36.7000-0.1100-0.3036.580036.980036.164037.5000
TANGER FACTORY REITUSD38.23-0.22-0.5738.2238.2338.1338.58
Tapestry Inc.USD129.63+0.65+0.50129.57129.67126.95130.00
Targa Resources Ord ShsUSD274.03-1.76-0.64273.76274.16273.97277.11
TARGET ORDUSD153.64-0.84-0.54153.61153.68152.29154.57
Taseko Mines Ord ShsUSD8.62+0.27+3.178.618.628.458.78
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD63.26-0.76-1.1963.2463.2663.1764.18
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD217.89+1.66+0.77217.77218.01215.12218.05
Team Inc.USD23.18+1.06+4.7922.8623.2222.0723.19
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD79.18+0.57+0.7279.1579.2178.3879.91
TECK RESOURCES CL B ORDUSD64.92+1.39+2.1964.9264.9364.0965.09
Tecnoglass Ord ShsUSD40.32-1.52-3.6340.3840.4140.2942.98
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD88.05+2.92+3.4387.6988.0185.8288.37
Tekla Healthcare Investors.USD23.57+0.25+1.0523.5423.5923.3423.66
Teladoc Health Inc.USD6.60-0.21-3.126.596.606.556.78
TELECOM ARGENTINA SAUSD13.30-0.04-0.3013.1313.3013.1513.59
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD682.31+2.64+0.39681.15682.17670.69684.76
TELEFLEX ORDUSD134.24-2.93-2.14134.13134.31132.96135.98
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.82-0.03-0.1714.8114.8214.7714.87
Telephone and Data Systems.USD34.94-0.27-0.7734.9434.9734.7735.36
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD9.67-0.10-0.979.679.689.649.83
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.88+0.04+0.408.878.888.819.08
Tenet Healthcare Corp.USD266.8550-1.0450-0.39266.5500267.0800264.4900268.1300
Tenneco Ord Shs Class AUSD42.26+0.81+1.9542.1942.3141.7542.69
Teradata Corporation Aktie.USD27.48-0.20-0.7227.4627.4927.0127.84
Terex Ord ShsUSD67.66-0.26-0.3867.6367.7066.6068.04
TERNIUM ADR REPRESENTING T.USD54.26+0.45+0.8454.2154.3153.0154.31
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.47-0.09-0.998.468.478.468.70
Teucrium Soybean FundUSD25.76+0.39+1.5425.7125.8025.4825.76
TEVAUSD36.64-0.13-0.3536.6436.6635.9936.73
Texas Pacific Land USD359.02+0.50+0.14357.98358.86352.75364.00
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD88.09-0.92-1.0388.0988.1787.7089.16
TFI International IncUSD147.5050+0.8650+0.59147.3500147.6600146.0100147.6150
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 ORDUSD43.25-0.87-1.9643.2043.2543.1443.76
The Magnum Ice Cream Compa.USD19.10-0.49-2.4819.0919.1018.9919.25
The Travelers Companies In.USD368.08-2.29-0.62368.00368.11366.83373.91
The Walt Disney Co.USD104.90-1.96-1.83104.88104.90104.72106.64
Thermo Fisher Scientific O.USD588.77+0.48+0.08588.61588.86581.81592.32
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD78.56-0.45-0.5678.4578.5677.4578.60
TIC Solutions Ord ShsUSD9.58-0.27-2.749.589.599.399.79
Tidewater Ord ShsUSD93.88-0.40-0.4293.8293.9493.5595.14
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD3.78-0.21-5.263.773.803.733.94
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD134.59+1.09+0.82134.58134.67132.35134.75
TITAN INTERNATIONAL ORDUSD6.78-0.12-1.746.776.796.716.86
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD151.66-0.45-0.30151.62151.69150.41153.31
TKO Group Holdings Ord Shs.USD197.68-3.60-1.79197.54197.81197.12199.97
Toast IncUSD34.02-0.74-2.1234.0134.0233.8434.55
TOL BROTHERSUSD146.49-1.79-1.20146.41146.59144.87147.88
Toro Ord ShsUSD98.60+0.22+0.2298.6198.7894.9099.32
TORONTO DOMINION ORDUSD125.22+0.86+0.69125.22125.24124.31125.45
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD24.66+0.11+0.4523.9925.02
TotalEnergies ADRUSD88.16-0.17-0.1988.1588.1887.9188.54
TOYOTA MOTOR ADRUSD189.53-1.59-0.83189.49189.64188.84189.84
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD22.50+0.34+1.5322.4922.5022.1022.80
Trane Technologies Ord ShsUSD476.40-3.80-0.79476.07476.54473.40481.31
TransDigm Group Ord ShsUSD1 237.58-19.32-1.541 237.011 237.861 232.281257
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.75-0.02-0.265.745.755.725.83
Travel Leisure Ord ShsUSD74.72-0.78-1.0374.6874.7774.2575.16
Trex Ord ShsUSD48.90-0.73-1.4848.8948.9547.9649.47
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 ShsUSD3.7350-0.0050-0.133.73003.74003.67503.7750
TRINET GROUP ORDUSD67.91-0.84-1.2267.7667.9466.2568.47
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD31.93+0.46+1.4631.9431.9731.5132.12
TriplePoint Venture Growth.USD5.50+0.05+0.835.495.515.405.51
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 LtdUSD5.75-0.21-3.525.755.765.745.94
Truist Financial Ord ShsUSD53.20+0.10+0.1853.1953.2052.9253.53
Trulieve Cannabis Subordin.USD9.7899+0.1399+1.459.77009.81009.41009.8300
TRX Gold Ord ShsUSD1.14+0.02+2.121.141.151.121.16
TRXADE HEALTH ORDUSD1.50+0.02+1.351.511.571.391.66
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 ShsUSD97.37+0.55+0.5797.3297.4195.3997.50
Twenty One Capital Ord Shs.USD4.940+0.160+3.344.9304.9404.7114.955
TWILIO INCUSD233.71-4.49-1.89233.56233.88232.24240.00
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD322.32-6.32-1.92322.02322.56321.88326.33
Tyson Foods Ord Shs Class .USD58.29+0.12+0.2158.2658.3157.2858.55
Uber Technologies Ord Shs .USD75.94-0.01-0.0175.9375.9475.4177.52
Ubiquiti Ord ShsUSD591.75+18.95+3.31588.83591.48557.78613.43
UBSGROUPUSD53.86+0.23+0.4253.8553.8653.6554.07
UDR AktieUSD37.23-0.57-1.5137.2237.2337.0937.71
UGI ORDUSD34.92-0.45-1.2734.9134.9434.8635.28
UiPath Inc.USD15.84-0.18-1.0915.8315.8415.6416.27
UL Solutions Ord Shs Class.USD77.26-0.20-0.2677.2077.3775.9577.44
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.27-0.10-1.775.265.275.205.34
Unifirst Ord ShsUSD286.33-0.44-0.15285.91286.31285.29289.69
Unilever ADR Reptg 1 Ord S.USD61.24-0.86-1.3861.2361.2460.9861.42
UNION PACIFIC (UNP)USD301.85+8.17+2.78301.74301.83295.26301.85
Unisys Ord ShsUSD2.82-0.05-1.572.812.822.802.86
UNITED MICROELECTRONUSD19.69+0.54+2.8219.6819.6919.2719.77
United Natural Foods Inc.USD47.49-0.93-1.9247.4547.5747.0048.47
United Parcel ServiceUSD102.88+0.02+0.02102.84102.88102.07103.24
United Rentals Ord ShsUSD1 166.53+12.70+1.101 165.401 166.8411501 166.67
United States AntimonyUSD5.6050+0.0950+1.725.60005.61005.35005.6550
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD393.30-8.43-2.10393.26393.42391.43398.90
Unity Software Ord ShsUSD45.13-1.13-2.4345.1245.1345.0246.68
Universal Corp.USD43.73-1.04-2.3243.7143.7643.6344.76
Universal Health Realty In.USD40.54-0.77-1.8540.2140.5840.5041.63
Universal Health Services .USD169.91-0.11-0.06169.68170.11168.99171.09
Universal Security Instrum.USD3.98+0.53+15.383.804.013.553.98
Unum Ord ShsUSD92.81-0.52-0.5692.7692.8292.7894.45
Unusual Machines IncUSD31.4801-2.5799-7.5731.480031.490030.530033.1929
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.37+0.02+1.111.361.371.331.40
URANIUM ENERGY ORDUSD11.29+0.08+0.7111.2911.3011.0211.40
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD65.56+0.14+0.2165.5565.5665.2266.08
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.59-0.04-0.1326.5226.5826.4026.92
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.49-0.10-6.291.491.501.491.58
V2X Inc.USD83.0400+0.0400+0.0582.930083.040081.940083.6990
VAALCO ENERGY ORDUSD5.74-0.05-0.785.735.745.725.81
Valaris Ord ShsUSD85.47-0.16-0.1885.3485.5085.2186.73
VALE ADR REPTG ONE ORDUSD13.80+0.17+1.2113.7913.8013.5913.80
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD348.50+6.83+2.00348.38348.58340.29349.23
Valhi Ord ShsUSD16.44+0.23+1.4116.0516.4216.0616.50
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 ORDUSD241.61-2.14-0.88241.36241.81239.00244.21
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD91.27-0.26-0.2891.2491.2990.4191.63
Venture Global IncUSD13.53-0.47-3.3213.5213.5313.5214.07
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD106.8450-5.8650-5.20106.5900107.0300106.0800111.2700
Veralto Ord ShsUSD96.95-0.73-0.7596.9296.9896.5997.59
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD48.13-0.35-0.7248.1348.1448.1248.68
Vermilion Energy Ord ShsUSD11.58+0.24+2.0711.5711.5811.4311.66
Versigent Ord ShsUSD46.0500-0.1500-0.3246.040046.160044.820046.9100
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD0.80-0.03-3.090.790.810.760.83
Vertiv Holdings CoUSD297.63+3.79+1.29297.55297.78290.58300.27
VF Ord ShsUSD14.69-0.19-1.2414.6814.6914.6615.32
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD25.88-0.49-1.8425.8725.8825.8126.17
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.99-0.19-1.3413.9914.0013.9514.23
Virgin Galactic Holdings I.USD3.20-0.12-3.613.203.213.173.32
Virtus AllianzGI Artificia.USD26.87+0.30+1.1426.2926.9126.6426.93
Virtus AllianzGI Diversifi.USD27.47-0.08-0.2927.4328.1027.2527.54
Virtus AllianzGI Equity & .USD26.83+0.03+0.1126.3726.8726.7626.94
Visa Inc.USD360.08-4.07-1.12360.05360.11359.60363.56
Vishay Intertechnology Ord.USD35.97+0.89+2.5435.9535.9935.2536.58
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD147.01-1.12-0.76146.84146.97145.21149.76
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD16.3600+0.1400+0.8616.350016.370016.180016.4400
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.7150-0.0450-1.203.71003.72003.69003.7700
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.52-0.02-3.200.520.540.510.55
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.28-0.72-1.8538.2438.2738.1838.66
Voyager Technologies Ord S.USD43.6400+0.6600+1.5443.610043.670041.630243.9300
Vulcan Materials AktieUSD280.55-1.45-0.51280.40280.65277.99282.72
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.23-0.39-0.5471.2171.2470.9871.47
W&T Offshore Inc.USD3.60-0.07-1.913.603.613.603.72
Wal-Mart Stores Inc.USD114.88-0.40-0.34114.87114.88114.02115.18
Walker & Dunlop Ord ShsUSD41.26-1.30-3.0541.2541.3041.0942.18
Wallbox Ord Shs Class AUSD3.01-0.09-2.902.953.152.903.17
Washington Prime Group Ord.USD--
Waste Connection USD164.88-1.41-0.85164.74164.91164.40166.24
Waste Management Ord ShsUSD223.75-0.80-0.36223.71223.78223.01225.26
Water Corp Ord ShsUSD408.37-3.80-0.92408.22408.54402.01411.91
Wayfair Ord Shs Class AUSD101.69+0.06+0.06101.72101.9299.03101.71
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD110.27-0.25-0.23110.26110.29109.55110.57
Wells Fargo & Co.USD88.86+0.04+0.0588.8588.8788.4589.53
WELLTOWER ORDUSD235.48-0.04-0.02235.43235.61233.00235.83
WESCO International Inc.USD369.48+7.93+2.19369.18369.58361.45369.91
West Fraser Timber Ord ShsUSD68.89-1.87-2.6468.8468.9768.4970.32
West Pharmaceutical Servic.USD350.54+1.12+0.32350.31350.77348.53350.67
Western Alliance Ord ShsUSD82.35+0.03+0.0482.3082.3581.3582.54
Western Copper and Gold Co.USD2.47+0.07+2.712.462.472.412.51
WESTERN UNION ORDUSD7.16-0.30-3.967.157.167.077.41
WESTINGHOUSE AI (WAB)USD303.88+4.86+1.63303.83304.15299.78304.07
Westlake Chemical Partners.USD21.64-0.06-0.2821.4321.7021.4221.88
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.75+0.30+1.5419.1619.7019.4520.37
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD189.13-2.65-1.38188.98189.35188.02191.57
WeyerhaeuSer REITUSD24.13-0.44-1.7724.1224.1324.0024.33
Wheaton Precious Metals Ak.USD137.30+3.09+2.30137.24137.36134.34137.57
Wheels Up Experience Ord S.USD4.95-0.08-1.534.934.984.805.04
WHIRLPOOL ORDUSD39.78-1.59-3.8639.7539.7939.5341.21
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD74.27-0.94-1.2474.2674.2874.1075.29
Williams Sonoma Ord ShsUSD239.46-2.12-0.88239.46239.65238.00241.10
Winnebago Industries Ord S.USD31.43-0.13-0.4031.4031.4430.7931.60
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD33.89+2.10+6.5933.8433.9232.6534.25
Wolverine World Wide Ord S.USD19.63-1.40-6.6619.6219.6419.5720.82
Woodside PetroleumUSD23.42+0.25+1.0623.4023.4323.3423.48
Woori Financial Group Inc.USD71.84+0.47+0.6571.5572.0071.2772.04
Workiva Inc.USD69.33-1.18-1.6769.3769.4468.4069.77
World Fuel Services Ord Sh.USD20.17+0.89+4.5920.1620.2419.0820.37
Worthington Industries Ord.USD57.51-1.15-1.9657.4657.5656.8858.01
Worthington Steel Ord ShsUSD37.91-0.03-0.0837.7438.0136.0038.14
WPP ADR Representing 5 Ord.USD26.07-0.84-3.1226.0726.1425.8526.45
WR Berkley Ord ShsUSD70.20-0.31-0.4470.1770.2170.0971.04
WW Grainger Ord ShsUSD1 320.09-2.55-0.191 319.301 320.611 315.551 327.86
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD19.25+0.20+1.0218.7919.3119.1119.31
XCEL ENERGY ORDUSD78.81-0.36-0.4578.8178.8378.4179.00
Xerox Holdings Ord ShsUSD2.95-0.16-5.002.942.952.943.08
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD12.14+0.44+3.7212.1312.1411.8012.14
XPO Logistics Ord ShsUSD212.86+1.80+0.85212.71213.00210.41213.04
Xylem IncUSD117.95-1.74-1.45117.93117.99117.86119.57
Yalla Group Ltd. - ADRUSD5.37-0.12-2.105.355.375.355.65
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD43.63-0.94-2.1043.6243.6643.3644.31
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD11.2500+0.3200+2.9311.210011.270010.360011.7300
YPF Sociedad Anonima ADR E.USD52.00+1.95+3.8951.9352.0750.9752.63
Yum China Holdings Inc.USD47.17-0.42-0.8847.1447.1946.8447.39
Yum! Brands Inc.USD144.98-3.13-2.11144.92145.03143.26148.07
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.76+0.34+6.185.665.975.405.95
Zeta Global Holdings CorpUSD28.5200-0.5300-1.8228.510028.530028.390029.2400
ZIM Integrated Shipping Se.USD28.97+0.83+2.9628.9329.0028.6429.36
ZIMMER HOLDINGS INCUSD98.86-1.80-1.7898.8298.9098.53100.15
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD4.73+0.03+0.644.714.724.704.84
Zoetis Ord Shs Class AUSD72.28-1.52-2.0572.2672.3171.0073.09
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.85-0.05-0.2222.8422.8522.8223.01
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Mi segíthet Japánon? - Már USA is próbálkozik

VIDEÓ
2026. augusztus 14.
Mi segíthet Japánon? - Már USA is próbálkozik
Az azonnali és határidős olajárak

Az azonnali és határidős olajárak

SZTORI

A közel-keleti konfliktus legfrissebb állása szerint az...

2026. augusztus 17.
Az ellenszél ellenére is stabil a Waberer’s eredménye

Az ellenszél ellenére is stabil a Waberer’s eredménye

PIACI HÍREK

A Waberer’s 2026 második negyedévében az előző év azonos...

2026. augusztus 14.
Az AI rejtett haszonélvezőjévé válhat a Generac

Az AI rejtett haszonélvezőjévé válhat a Generac

ELEMZÉS

A Generac Holdings egy lakossági, kereskedelmi és ipari...

2026. augusztus 13.
Műtrágyaár kilátások

Műtrágyaár kilátások

AGRÁR SAROK

Miután az éter a gyenge mezőgazdasági évvel kapcsolatos hírekkel van tele, s nem nehéz előre jelezni, hogy az őszi vetésekhez szükséges...

2026. augusztus 17.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF363.11-0.02HUF
USDHUF313.39-0.08HUF
OTP46 000-0.11HUF
MOL4 970+0.20HUF
RICHTER13 000-0.08HUF
MTELEKOM2 600-1.14HUF
ERSTE BANK AG122.30-0.24EUR
BUX150 110.32-0.29
DAX26 338.61-0.38EUR

TermékUtolsó árVált.%Deviza 
BUX150 110.32-0.29
DAX26 338.61-0.38EUR
ATX6 701.69-0.47

TermékUtolsó árVált.%Deviza 
OTP46 000-0.11HUF
MOL4 970+0.20HUF
RICHTER13 000-0.08HUF
MTELEKOM2 600-1.14HUF
RABA3 650+2.53HUF
4IG1 590-14.52HUF

TermékUtolsó árVált.%Deviza 
EURHUF363.11-0.02HUF
CHFHUF386.90-0.26HUF
USDHUF313.39-0.08HUF
EURUSD1.1589+0.16USD
EURCHF0.9385-0.26CHF
EURGBP0.8546-0.01GBP

TermékUtolsó árVált.%Deviza 
EBSILVTL0644 301+24.26HUF
EBBUXTL79790+21.70HUF
EBCBKTS4251+15.91HUF
EBEURBUNDL51272-50.13HUF
EBUSDHUFTL5730-21.05HUF
EBSILVTS0544 470-16.45HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.723.00-0.16EUR
ISHARES CORE MSCI WORLD UC.128.70-0.13EUR
Vanguard FTSE All-World UC.169.06+0.11EUR
BTCetc Bitcoin Exchange Tr.48.72+1.67EUR
iShares NASDAQ 100 UCITS E.1 494.60+0.61EUR

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

Lejárt a 60 napos tűzszüneti megállapodás Irán és az USA között

Hétfőn lejárt az Egyesült Államok és Irán között júniusban kötött 60 napos megállapodás, anélkül, hogy...

2026. augusztus 17.

200 milliárd dolláros árbevételt jósol az Anthropic

Sajtóértesülések szerint az Anthropic belső előrejelzéseiben...

2026. augusztus 17.

Még egy kicsit a „coal-to-chemicals” jelenségről

Pénteken arról írtam, hogy Kínában előretört a...

2026. augusztus 17.

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

Még egy kicsit a „coal-to-chemicals” jelenségről

Pénteken arról írtam, hogy Kínában...

2026. augusztus 17.

Erős az európai és az amerikai gyorsjelentési szezon is

PODCAST

Európában a cégek 70 százaléka közzétette már a 2. negyedéves számait. Az árbevételük átlagban 9 százalékkal, nyereségük 26 százalékkal növekedett...

2026. augusztus 13.
Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

VIDEÓ

A hazai blue chipek (OTP, Richter, Telekom, Mol) 2026 Q2-es eredményeit vettük górcső alá...

2026. augusztus 11.

Chart

S&P 500: Ismét kitöréssel próbálkozik

CHART

A hét nagy részében oldalazott az S&P 500. Az enyhülést jelző amerikai inflációs adatok...

2026. augusztus 14.

Nasdaq: Csúcsdöntésre készül

CHART

A kedvező inflációs adatok miatt a piac már nem vár szigorítást a Fed részéről a...

2026. augusztus 14.

DAX: Pihenőt tartott

CHART

Az elmúlt hetek nagy menetelése után kisebb pihenőt tartott a DAX. Bár szerdán rekordmagasságba...

2026. augusztus 14.

USDHUF: Nincs egyértelmű irány

CHART

Az elmúlt időszakban stabilan 315 körül mozgott az USDHUF, amin a ma megjelenő amerikai inflációs adat sem tudott...

2026. augusztus 12.

EURHUF: Továbbra is kitart az ellenállás

CHART

Ugyanaz mondható el az EURHUF-ról, mint a múlt héten. Erős az euró, de a 365-ös szintet nem tudja...

2026. augusztus 12.

Arany: Kitört, és lehet még tér felfelé

CHART

Sikerült áttörni a 4200 körüli ellenállás szintet, amit követően is maradt még lendület...

2026. augusztus 12.

Elemzés

Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

ELEMZÉS

Elon Musk vállalata bejelentette, hogy az űrszektor mellett belép a Verizon, AT&T and...

2026. augusztus 11.
MOL: Az erős működési teljesítmény ellensúlyozhatta a devizaárfolyam-hatások okozta ellenszelet

MOL: Az erős működési teljesítmény ellensúlyozhatta a devizaárfolyam-hatások okozta ellenszelet

ELEMZÉS

Az Erste elemzője július 30-án tette közzé a MOL második...

2026. augusztus 5.
Richter: Negatív árfolyamhatások

Richter: Negatív árfolyamhatások

ELEMZÉS

Az Erste elemzője július 30-án tette közzé a Richter második...

2026. augusztus 5.

Agrár sarok

Szójabajnokok ligája

Szójabajnokok ligája

AGRÁR SAROK

Annak kapcsán, hogy a Rabobank elemzői szerint idén megáll a brazil szójaterület két évtizedes növekedése, érdemes a hazai helyzetet is áttekinteni.

2026. augusztus 10.
Mi lesz az agrárpiacokkal, ha Kína önellátó lesz?

Mi lesz az agrárpiacokkal, ha Kína önellátó lesz?

AGRÁR SAROK

Aki agrárpiaci elemzéseket olvas, gyakran találkozik Kína meghatározó termelői, fogyasztói, importőri súlyával az agrárpiacokon. Mivel Kína...

2026. augusztus 4.
„Mit vessek?”

„Mit vessek?”

AGRÁR SAROK

A magyar agrárium kritikus helyzetben van. Mindenki a fenntartható gazdálkodás útját, a kapaszkodókat keresi. Meggyőződésünk, hogy a legbiztosabb...

2026. július 27.

Sztori

A fogyasztói infláció alakulása az USA-ban

A fogyasztói infláció alakulása az USA-ban

SZTORI

A hét fókuszában a szerdán megjelenő júliusi amerikai CPI,...

2026. augusztus 10.
Évtizedes mélyponton az infláció

Évtizedes mélyponton az infláció

SZTORI

A KSH ma reggel a júliusi fogyasztói inflációs adatot tette...

2026. augusztus 7.
Gyenge befejezés a második negyedévre

Gyenge befejezés a második negyedévre

SZTORI

A júniusi ipari termelési és kiskereskedelmi forgalmi adatokat tette ma...

2026. augusztus 6.

Podcast

Várt alatti az OTP nyeresége –a forinterősödés visszafoghatja a blue chipek eredményeit

Várt alatti az OTP nyeresége –a forinterősödés visszafoghatja a blue chipek eredményeit

PODCAST

Az OTP Bank a második negyedévben 256 milliárd forint konszolidált korrigált adózás utáni...

2026. augusztus 6.
A búza és a kukorica ára szép lassan emelkedik – a chipgyártó részvények teszik tönkre az ázsiai kereskedési hangulatot

A búza és a kukorica ára szép lassan emelkedik – a chipgyártó részvények teszik tönkre az ázsiai kereskedési hangulatot

PODCAST

A geopolitikai félelmek egyelőre felfelé vitték el a gabonaárakat, de hamarosan újra a...

2026. augusztus 3.
Folytatódott a kamatcsökkentés – nem is annyira túlárazott az amerikai tőzsde

Folytatódott a kamatcsökkentés – nem is annyira túlárazott az amerikai tőzsde

PODCAST

Ahogy az várható volt, a Magyar Nemzeti Bank Monetáris Tanácsa 25 bázisponttal, 5,75...

2026. július 23.

Videó

Ezért értsd meg, szeretem őt - Európai piaci kitekintő

Ezért értsd meg, szeretem őt - Európai piaci kitekintő

VIDEÓ

Pál Szabolcs, senior advisory szakértőnkkel és Vincze Ádámmal, az Erste Alapkezelő...

2026. augusztus 3.
Nyersanyagpiaci híradó

Nyersanyagpiaci híradó

VIDEÓ

Nyersanyagpiaci hírek és kilátások Molnár Péterrel, USADesk üzletkötőnkkel.

2026. július 27.
Piac, stratégia, döntés - Így működik az Erste vagyonkezelése

Piac, stratégia, döntés - Így működik az Erste vagyonkezelése

VIDEÓ

Sztakó Szabolccsal, senior értékesítési menedzserrel és Dudás Mátéval, senior...

2026. július 23.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben