Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 3.12 | +0.10 | +3.16 | 3.11 | 3.12 | 3.02 | 3.13 | |
| 3M Co. | USD | 161.49 | +3.26 | +2.06 | 161.50 | 161.69 | 158.42 | 161.71 | |
| A K A BRANDS HOLDING ORD | USD | 8.89 | +0.23 | +2.66 | 8.52 | 9.03 | 8.79 | 8.89 | |
| A.O. Smith Aktie | USD | 60.84 | +0.82 | +1.37 | 60.75 | 60.85 | 60.32 | 61.23 | |
| A10 Networks Inc. | USD | 33.41 | +0.71 | +2.16 | 33.34 | 33.46 | 32.52 | 33.48 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 89.49 | +0.82 | +0.92 | 89.50 | 89.52 | 88.85 | 89.80 | |
| ABBVIE ORD | USD | 219.67 | -1.92 | -0.87 | 219.52 | 219.70 | 219.15 | 223.37 | |
| ABERCROMBIE AND FITCH CL A. | USD | 93.00 | +1.90 | +2.08 | 92.76 | 93.22 | 91.38 | 93.35 | |
| Abundia Global Impact Grou. | USD | 1.141 | +0.001 | +0.05 | 1.110 | 1.180 | 1.141 | 1.160 | |
| ACCENTURE CL A ORD | USD | 167.08 | +1.72 | +1.04 | 167.00 | 167.16 | 165.03 | 169.72 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.01 | +0.01 | +1.00 | 1.00 | 1.02 | 1.00 | 1.02 | |
| ADC Therapeutics Ord Shs | USD | 1.06 | +0.01 | +1.11 | 1.06 | 1.07 | 1.06 | 1.09 | |
| ADECOAGRO ORD | USD | 10.17 | -0.73 | -6.70 | 10.09 | 10.22 | 10.17 | 10.85 | |
| Adient Plc | USD | 22.7050 | -0.1350 | -0.59 | 22.6400 | 22.8100 | 22.6600 | 23.1150 | |
| ADT Ord Shs | USD | 6.77 | +0.07 | +1.04 | 6.76 | 6.77 | 6.70 | 6.78 | |
| Advance Auto Parts Aktie | USD | 60.69 | -0.35 | -0.57 | 60.70 | 60.85 | 60.34 | 61.17 | |
| ADVANSIX ORD | USD | 21.70 | -0.63 | -2.82 | 21.63 | 22.14 | 21.70 | 22.41 | |
| Aegon ADR | USD | 8.61 | +0.09 | +1.07 | 8.61 | 8.62 | 8.60 | 8.63 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.67 | -0.01 | -0.07 | 14.67 | 14.68 | 14.66 | 14.68 | |
| Aeva Technologies Ord Shs | USD | 24.69 | -2.18 | -8.11 | 24.59 | 24.69 | 24.25 | 27.10 | |
| AEVEX Ord Shs Class A | USD | 19.98 | -1.71 | -7.88 | 19.90 | 19.99 | 19.89 | 21.24 | |
| AFLAC ORD | USD | 117.14 | +0.18 | +0.15 | 117.09 | 117.18 | 116.82 | 118.30 | |
| AG Mortgage Investment Tru. | USD | 7.89 | +0.07 | +0.84 | 7.81 | 7.98 | 7.81 | 7.94 | |
| AGCO ORD | USD | 115.04 | +2.50 | +2.22 | 115.02 | 115.51 | 113.49 | 115.38 | |
| AgEagle Aerial Systems Inc. | USD | 0.91 | - | -0.08 | 0.90 | 0.93 | 0.91 | 0.92 | |
| AGILENT TECHNOLOGIES ORD | USD | 130.93 | +0.34 | +0.26 | 130.77 | 131.08 | 130.63 | 131.97 | |
| agilon health Ord Shs | USD | 110.27 | -4.07 | -3.56 | 109.48 | 111.47 | 109.87 | 114.20 | |
| Agnico Eagle Mines Limited | USD | 176.11 | +4.31 | +2.51 | 176.10 | 176.27 | 173.16 | 176.74 | |
| Agree Realty REIT Ord Shs | USD | 74.50 | +0.03 | +0.04 | 74.48 | 74.64 | 74.19 | 75.11 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 280.20 | -2.77 | -0.98 | 280.02 | 280.42 | 278.29 | 284.85 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 153.20 | +1.14 | +0.75 | 152.91 | 153.70 | 151.67 | 155.06 | |
| Alamos Gold Ord Shs Class . | USD | 38.39 | +0.75 | +1.99 | 38.39 | 38.41 | 37.97 | 38.65 | |
| ALASKA AIR GROUP ORD | USD | 49.78 | +0.70 | +1.42 | 49.74 | 49.75 | 49.15 | 50.95 | |
| Albany International Ord S. | USD | 72.04 | +1.33 | +1.88 | 71.52 | 72.56 | 71.12 | 72.16 | |
| ALBEMARLE ORD | USD | 167.86 | -1.04 | -0.62 | 167.66 | 167.88 | 167.74 | 170.49 | |
| Albertsons Companies Inc | USD | 14.83 | -0.03 | -0.20 | 14.82 | 14.83 | 14.77 | 15.00 | |
| Alcoa Ord Shs | USD | 62.26 | -1.90 | -2.96 | 62.26 | 62.29 | 62.19 | 63.60 | |
| ALCON AG | USD | 66.09 | -0.20 | -0.30 | 66.10 | 66.13 | 65.93 | 66.57 | |
| Alexandria Real Estate Equ. | USD | 51.92 | -0.46 | -0.88 | 51.87 | 51.98 | 51.88 | 53.03 | |
| Algonquin Power Utilities . | USD | 6.04 | +0.04 | +0.58 | 6.03 | 6.04 | 5.99 | 6.04 | |
| Alibaba Group Holding Ltd. | USD | 109.78 | -2.77 | -2.46 | 109.74 | 109.82 | 109.08 | 110.54 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 197.49 | +1.68 | +0.86 | 197.31 | 197.70 | 194.71 | 198.00 | |
| Allegion Ord Shs | USD | 135.52 | +1.82 | +1.36 | 135.39 | 135.54 | 134.72 | 136.64 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 26.77 | +0.39 | +1.48 | 26.72 | 26.83 | 26.46 | 26.79 | |
| Allison Transmission Holdi. | USD | 121.77 | +2.30 | +1.93 | 121.66 | 121.96 | 120.39 | 121.77 | |
| Allstate Corp. | USD | 222.88 | +1.07 | +0.48 | 222.73 | 223.15 | 221.99 | 224.08 | |
| ALLY FINANCIAL ORD | USD | 45.70 | +0.26 | +0.57 | 45.67 | 45.70 | 45.55 | 45.95 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 188.16 | -2.13 | -1.12 | 187.03 | 189.58 | 188.16 | 192.07 | |
| ALPHA PRO TECH ORD | USD | 5.32 | +0.03 | +0.48 | 5.20 | 5.43 | 5.21 | 5.35 | |
| Alpine Income Property Tru. | USD | 20.17 | +0.19 | +0.94 | 20.01 | 20.26 | 20.00 | 20.26 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 21.58 | +0.41 | +1.94 | 21.08 | 21.99 | 21.22 | 22.13 | |
| Altria Group Inc. | USD | 70.17 | +0.58 | +0.83 | 70.16 | 70.19 | 69.44 | 70.25 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 3.05 | +0.02 | +0.75 | 3.04 | 3.07 | 3.05 | 3.16 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.21 | -0.04 | -1.14 | 3.21 | 3.22 | 3.20 | 3.24 | |
| Ambow Education American D. | USD | 2.54 | -0.17 | -6.10 | 2.47 | 2.68 | 2.53 | 2.54 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 2.41 | +0.13 | +5.74 | 2.41 | 2.42 | 2.20 | 2.42 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 41.17 | +0.06 | +0.13 | 41.15 | 41.18 | 40.98 | 41.50 | |
| Amentum Holdings Ord Shs | USD | 22.18 | -0.24 | -1.07 | 22.16 | 22.20 | 22.10 | 22.57 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 110.66 | +1.09 | +0.99 | 110.56 | 110.81 | 109.53 | 110.85 | |
| Ameresco | USD | 28.13 | -0.01 | -0.04 | 28.11 | 28.39 | 27.55 | 28.59 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 26.87 | -0.32 | -1.16 | 26.81 | 26.89 | 26.83 | 27.13 | |
| American Assets Trust REIT. | USD | 24.61 | +0.33 | +1.36 | 24.44 | 24.61 | 24.45 | 24.69 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 18.18 | -0.29 | -1.54 | 18.15 | 18.20 | 18.04 | 18.67 | |
| AMERICAN ELECTRIC POWER OR. | USD | 130.30 | +0.99 | +0.77 | 130.28 | 130.31 | 129.13 | 130.71 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 336.53 | +1.15 | +0.34 | 336.25 | 336.75 | 335.45 | 339.90 | |
| AMERICAN FINANCIAL GROUP O. | USD | 134.18 | +0.38 | +0.28 | 133.84 | 134.51 | 133.80 | 135.00 | |
| American Homes 4 Rent REIT. | USD | 32.72 | +0.10 | +0.31 | 32.71 | 32.75 | 32.55 | 32.93 | |
| American International Gro. | USD | 75.33 | +0.45 | +0.60 | 75.22 | 75.31 | 74.66 | 75.92 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 78.21 | +0.61 | +0.78 | 78.01 | 78.38 | 76.84 | 78.21 | |
| AMERICAN TOWER CORP. | USD | 185.60 | -0.16 | -0.09 | 185.42 | 185.72 | 184.90 | 187.29 | |
| AMERICAN WATER WORKS ORD | USD | 128.07 | +1.20 | +0.95 | 127.91 | 128.04 | 126.91 | 128.07 | |
| American Well Corp. | USD | 8.66 | -0.03 | -0.35 | 8.45 | 8.88 | 8.66 | 8.69 | |
| AMERICAS GOLD AND SILVER O. | USD | 5.93 | +0.17 | +2.86 | 5.92 | 5.93 | 5.76 | 5.99 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 467.31 | +7.43 | +1.62 | 467.07 | 468.01 | 462.45 | 470.30 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 160.94 | +2.35 | +1.48 | 160.90 | 161.10 | 158.33 | 162.10 | |
| Amprius Technologies Ord S. | USD | 15.80 | -1.02 | -6.06 | 15.78 | 15.81 | 15.77 | 16.76 | |
| AMTD Digital 5 American De. | USD | 1.70 | -0.02 | -1.16 | 1.69 | 1.70 | 1.69 | 1.72 | |
| ANGLOGOLD ORD | USD | 94.09 | +1.80 | +1.95 | 94.01 | 94.27 | 93.49 | 94.48 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 82.16 | +0.68 | +0.83 | 82.14 | 82.16 | 81.69 | 82.20 | |
| Annaly Capital Management . | USD | 22.51 | +0.27 | +1.20 | 22.50 | 22.51 | 22.33 | 22.54 | |
| Annovis Bio Ord Shs | USD | 1.80 | +0.02 | +1.12 | 1.79 | 1.80 | 1.78 | 1.81 | |
| Antero Midstream Ord Shs | USD | 21.34 | +0.01 | +0.04 | 21.32 | 21.34 | 21.19 | 21.36 | |
| Antero Resources Aktie | USD | 33.75 | -0.28 | -0.82 | 33.74 | 33.76 | 33.55 | 33.95 | |
| Aon Ord Shs Class A | USD | 329.50 | -0.01 | - | 329.36 | 329.65 | 329.24 | 332.23 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.90 | +0.03 | +0.87 | 2.89 | 2.90 | 2.88 | 2.90 | |
| APOLLO COMMERCIAL REAL EST. | USD | 10.94 | +0.28 | +2.58 | 10.93 | 10.94 | 10.91 | 11.03 | |
| Apollo Global Management O. | USD | 137.44 | +1.33 | +0.98 | 137.32 | 137.56 | 136.45 | 138.68 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 16.30 | +0.15 | +0.93 | 16.29 | 16.30 | 16.02 | 16.31 | |
| Applied Industrial Technol. | USD | 323.5 | +7.3 | +2.31 | 322.6 | 324.3 | 319.6 | 323.9 | |
| Aptiv Ord Shs | USD | 66.58 | -0.04 | -0.06 | 66.55 | 66.62 | 66.33 | 67.07 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.21 | +0.05 | +0.87 | 5.20 | 5.21 | 5.16 | 5.25 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 69.26 | +0.05 | +0.07 | 69.24 | 69.27 | 68.82 | 69.38 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 5.39 | -0.16 | -2.88 | 5.38 | 5.39 | 5.37 | 5.56 | |
| Archer Daniels Midland Akt. | USD | 78.27 | -1.00 | -1.26 | 78.25 | 78.34 | 78.08 | 79.26 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 23.94 | -0.24 | -0.99 | 23.78 | 23.99 | 23.63 | 24.43 | |
| Ares Commercial Real Estat. | USD | 4.89 | +0.09 | +1.77 | 4.88 | 4.89 | 4.82 | 4.90 | |
| ARGAN ORD | USD | 726.89 | +38.02 | +5.52 | 720.48 | 728.92 | 696.50 | 729.70 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 17.71 | +0.41 | +2.37 | 17.72 | 17.74 | 17.57 | 17.88 | |
| ARISTA NETWORKS INC. | USD | 170.33 | +1.24 | +0.73 | 170.19 | 170.52 | 168.00 | 171.21 | |
| Arlo Technologies Ord Shs | USD | 13.41 | +0.20 | +1.48 | 13.40 | 13.42 | 13.24 | 13.48 | |
| ARMOUR Residential REIT Or. | USD | 17.15 | +0.11 | +0.65 | 17.15 | 17.16 | 17.03 | 17.21 | |
| ARROW ELECTRONICS ORD SHS | USD | 233.64 | +4.37 | +1.91 | 233.49 | 234.26 | 230.00 | 234.46 | |
| ARTHUR J GALLAGHER ORD | USD | 215.85 | +0.11 | +0.05 | 215.65 | 216.04 | 215.69 | 217.85 | |
| Artisan Partners Asset Man. | USD | 36.55 | +0.49 | +1.36 | 36.48 | 36.55 | 36.39 | 36.69 | |
| Asana Inc | USD | 7.46 | +0.03 | +0.34 | 7.45 | 7.46 | 7.32 | 7.70 | |
| ASE Industrial Holdings Co. | USD | 38.02 | -0.48 | -1.25 | 37.98 | 38.00 | 37.62 | 38.13 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.03 | -0.03 | -0.92 | 2.97 | 3.15 | 3.00 | 3.07 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 5.97 | -0.07 | -1.16 | 5.94 | 5.95 | 5.92 | 6.14 | |
| ASSURANT ORD | USD | 259.73 | +0.27 | +0.10 | 259.41 | 260.05 | 259.05 | 262.45 | |
| ASTRAZENECA | USD | 177.62 | +0.35 | +0.20 | 177.58 | 177.69 | 176.64 | 178.56 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 23.22 | -0.07 | -0.30 | 23.22 | 23.23 | 23.12 | 23.42 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 80.87 | +1.62 | +2.04 | 80.80 | 81.84 | 80.09 | 81.90 | |
| Atlas Crest Investment Ord. | USD | 10.51 | +0.15 | +1.45 | 10.50 | 10.51 | 10.43 | 10.55 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 170.81 | +1.21 | +0.71 | 170.49 | 170.75 | 169.34 | 171.28 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 18.34 | -0.42 | -2.24 | 18.35 | 18.40 | 18.05 | 18.45 | |
| AUTOZONE ORD | USD | 3 101.25 | -4.23 | -0.14 | 3 097.07 | 3 104.81 | 3 073.67 | 3 129.13 | |
| AVALONBAY COMMUNITIES REIT | USD | 186.29 | +1.81 | +0.98 | 186.16 | 186.40 | 185.07 | 186.79 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 9.68 | -0.04 | -0.36 | 9.67 | 9.68 | 9.68 | 9.82 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 161.76 | +1.94 | +1.22 | 161.33 | 161.62 | 160.75 | 161.81 | |
| Avient Ord Shs | USD | 38.19 | +0.65 | +1.73 | 38.19 | 38.29 | 37.68 | 38.29 | |
| AVINO SILVER AND GOLD MINE. | USD | 6.89 | +0.06 | +0.88 | 6.89 | 6.90 | 6.82 | 6.99 | |
| Avista Ord Shs | USD | 41.67 | +0.69 | +1.68 | 41.64 | 41.74 | 41.26 | 41.77 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 5.53 | +0.21 | +3.95 | 5.31 | 5.50 | 5.34 | 5.76 | |
| Axalta Coating Systems Ord. | USD | 34.31 | +0.54 | +1.60 | 34.29 | 34.36 | 34.14 | 34.56 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 90.05 | +0.47 | +0.52 | 89.80 | 90.52 | 90.05 | 90.79 | |
| Azul SA | USD | 8.95 | +0.13 | +1.42 | 8.85 | 8.97 | 8.83 | 8.98 | |
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 3.96 | -0.02 | -0.38 | 3.95 | 3.96 | 3.96 | 4.03 | |
| B2GOLD ORD | USD | 4.59 | +0.12 | +2.57 | 4.58 | 4.59 | 4.51 | 4.62 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 135.3 | +0.9 | +0.70 | 134.6 | 135.5 | 134.9 | 135.8 | |
| Baker Hughes Co. | USD | 62.19 | -0.27 | -0.43 | 62.18 | 62.20 | 61.75 | 62.43 | |
| Bakkt Holdings Inc | USD | 9.00 | +0.04 | +0.49 | 9.00 | 9.11 | 8.75 | 9.24 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 20.01 | +0.27 | +1.37 | 20.01 | 20.02 | 19.86 | 20.11 | |
| Banco BBVA Argentina ADR | USD | 20.71 | +0.02 | +0.09 | 20.59 | 20.74 | 20.43 | 20.89 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 24.36 | +0.53 | +2.22 | 24.36 | 24.37 | 24.32 | 24.41 | |
| Banco Bradesco | USD | 3.44 | -0.03 | -0.86 | 3.44 | 3.45 | 3.43 | 3.47 | |
| Banco Macro ADR Representi. | USD | 98.91 | -1.05 | -1.05 | 98.52 | 100.20 | 98.72 | 101.33 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.43 | +0.03 | +0.56 | 5.42 | 5.43 | 5.38 | 5.44 | |
| BANCO SANTANDER CENTRAL HI. | USD | 13.40 | +0.26 | +1.94 | 13.39 | 13.40 | 13.37 | 13.41 | |
| Bank Amer DS Repstg 1 1000. | USD | 17.04 | +0.02 | +0.12 | 16.73 | 17.33 | 17.04 | 17.08 | |
| Bank of America | USD | 56.46 | +0.59 | +1.05 | 56.45 | 56.47 | 56.23 | 56.73 | |
| Bank of Hawaii Ord Shs | USD | 79.69 | +0.84 | +1.07 | 79.50 | 79.82 | 79.06 | 79.73 | |
| BANK OF MONTREAL ORD | USD | 169.96 | +1.56 | +0.92 | 169.96 | 170.05 | 168.94 | 170.44 | |
| Bank of Nova Scotia | USD | 85.17 | +0.55 | +0.65 | 85.15 | 85.19 | 84.76 | 85.18 | |
| Bank of NT Butterfield & S. | USD | 58.25 | -0.21 | -0.36 | 58.69 | 59.56 | 58.25 | 59.36 | |
| BARCLAYS ADR REP 4 ORD | USD | 26.26 | +0.62 | +2.42 | 26.26 | 26.27 | 26.11 | 26.28 | |
| BARK Ord Shs | USD | 8.65 | +0.10 | +1.11 | 8.53 | 8.82 | 8.65 | 8.89 | |
| BARRICK GOLD ORD | USD | 44.36 | +0.70 | +1.60 | 44.26 | 44.61 | 43.91 | 44.77 | |
| BARRICK GOLD ORD | USD | 9.81 | +0.16 | +1.66 | 9.77 | 9.83 | 9.73 | 9.85 | |
| BARRICK MINING ORD | USD | 43.00 | +1.17 | +2.80 | 42.99 | 43.01 | 42.28 | 43.17 | |
| Bath And Body Works Ord Sh. | USD | 20.84 | +1.38 | +7.09 | 20.84 | 20.86 | 19.73 | 20.85 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 5.02 | +0.03 | +0.50 | 5.01 | 5.02 | 4.94 | 5.05 | |
| Bausch Lomb Ord Shs | USD | 15.02 | +0.02 | +0.13 | 15.02 | 15.05 | 15.00 | 15.21 | |
| BAXTER INTL ORD | USD | 20.82 | +0.01 | +0.02 | 20.81 | 20.82 | 20.73 | 21.03 | |
| BAYTEX ENERGY ORD | USD | 4.29 | -0.11 | -2.39 | 4.28 | 4.29 | 4.27 | 4.33 | |
| BCE Ord Shs | USD | 23.79 | -0.25 | -1.04 | 23.79 | 23.80 | 23.77 | 24.06 | |
| Beazer Homes USA Inc. | USD | 27.49 | +0.64 | +2.38 | 27.43 | 27.67 | 27.05 | 27.58 | |
| BECTON DICKINSN | USD | 144.89 | -0.63 | -0.43 | 144.62 | 144.90 | 144.26 | 146.89 | |
| Berkshire Hathaway Inc. B | USD | 494.33 | -1.19 | -0.24 | 494.16 | 494.58 | 492.43 | 499.78 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 741 020.03 | -1 025.97 | -0.14 | - | - | 740 623.87 | 741 020.03 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 76.58 | -0.84 | -1.08 | 76.55 | 76.69 | 76.27 | 78.07 | |
| Beta Technologies Ord Shs . | USD | 15.8700 | -0.7900 | -4.74 | 15.8000 | 15.9500 | 15.7200 | 16.9852 | |
| BHP Billiton Limited | USD | 93.62 | +1.49 | +1.61 | 93.59 | 93.62 | 92.62 | 93.75 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 4.00 | -0.05 | -1.23 | 4.00 | 4.01 | 3.97 | 4.11 | |
| Bill com Holdings Ord Shs | USD | 34.23 | +0.69 | +2.04 | 34.18 | 34.24 | 33.11 | 34.75 | |
| Bio Rad Laboratories Inc. | USD | 292.07 | +2.79 | +0.96 | 290.34 | 292.30 | 289.04 | 292.53 | |
| BIOHAVEN ORD | USD | 11.79 | -0.35 | -2.88 | 11.76 | 11.81 | 11.72 | 12.21 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 48.28 | +0.35 | +0.73 | 48.22 | 48.33 | 47.82 | 48.45 | |
| BitGo Holdings Ord Shs Cla. | USD | 5.64 | +0.05 | +0.89 | 5.60 | 5.67 | 5.52 | 5.80 | |
| BitMine Immersion Technolo. | USD | 17.0501 | -0.0599 | -0.35 | 17.0500 | 17.0600 | 16.9000 | 17.2600 | |
| Black Hills Corp. | USD | 74.18 | +0.38 | +0.51 | 74.13 | 74.29 | 73.71 | 74.41 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 13.77 | +0.14 | +1.03 | 13.73 | 13.78 | 13.62 | 13.78 | |
| BLACKBERRY ORD | USD | 9.14 | -0.11 | -1.14 | 9.12 | 9.14 | 9.08 | 9.33 | |
| BlackRock Ord Shs | USD | 1 042.87 | -0.71 | -0.07 | 1 041.95 | 1 044.45 | 1 038.51 | 1 053.06 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 29.47 | -1.72 | -5.51 | 29.47 | 29.62 | 29.05 | 30.99 | |
| Blackstone Group Ord Shs C. | USD | 127.12 | +2.49 | +2.00 | 126.99 | 127.16 | 125.89 | 128.31 | |
| Blackstone Mortgage Trust . | USD | 18.44 | +0.32 | +1.74 | 18.43 | 18.44 | 18.23 | 18.58 | |
| Blend Labs Ord Shs Class A | USD | 1.76 | +0.08 | +4.46 | 1.75 | 1.76 | 1.72 | 1.81 | |
| Block Inc | USD | 75.43 | +1.08 | +1.45 | 75.37 | 75.48 | 74.19 | 75.80 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 294.14 | +19.64 | +7.15 | 293.20 | 294.41 | 271.01 | 294.94 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.15 | +0.07 | +0.59 | 11.14 | 11.15 | 11.13 | 11.23 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 9.81 | +0.20 | +2.08 | 9.81 | 9.82 | 9.63 | 9.90 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 226.86 | -2.09 | -0.91 | 226.64 | 226.90 | 226.00 | 230.27 | |
| Boise Cascade Ord Shs | USD | 72.49 | +0.90 | +1.26 | 72.27 | 73.08 | 72.10 | 73.29 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.40 | -0.04 | -2.85 | 1.35 | 1.39 | 1.37 | 1.40 | |
| Boot Barn Holdings Ord Shs | USD | 167.96 | +2.08 | +1.25 | 166.71 | 168.00 | 164.24 | 172.38 | |
| Booz Allen Hamilton Holdin. | USD | 74.12 | -0.43 | -0.58 | 74.06 | 74.31 | 74.12 | 75.70 | |
| BORGWARNER INC (BWA) | USD | 73.52 | -0.01 | -0.01 | 73.48 | 73.58 | 72.89 | 73.92 | |
| Borr Drilling Ltd. | USD | 4.52 | -0.08 | -1.74 | 4.52 | 4.53 | 4.52 | 4.60 | |
| Boston Beer Company Inc. | USD | 181.44 | -1.22 | -0.67 | 180.79 | 181.90 | 179.61 | 182.27 | |
| Boston Omaha Ord Shs Class. | USD | 13.77 | +0.07 | +0.51 | 13.66 | 13.88 | 13.32 | 13.87 | |
| BOSTON PPTY STK | USD | 66.40 | +0.42 | +0.64 | 66.32 | 66.45 | 65.23 | 66.91 | |
| BOSTON SCIENTIFIC DL-01 | USD | 46.51 | -0.25 | -0.53 | 46.50 | 46.55 | 46.21 | 47.24 | |
| BOX CL A ORD | USD | 25.63 | +0.12 | +0.47 | 25.61 | 25.64 | 25.36 | 25.95 | |
| BOYD GAMING ORD | USD | 88.50 | +0.83 | +0.95 | 88.50 | 88.67 | 87.85 | 88.61 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 41.33 | -0.26 | -0.63 | 41.33 | 41.34 | 41.21 | 41.46 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.10 | -0.03 | -1.18 | 2.09 | 2.10 | 2.05 | 2.16 | |
| Brandywine Realty Trust RE. | USD | 3.24 | +0.04 | +1.27 | 3.24 | 3.25 | 3.23 | 3.26 | |
| Brasilagro - Cia Bras de P. | USD | 3.73 | +0.01 | +0.31 | 3.72 | 3.74 | 3.73 | 3.73 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 3.42 | -0.31 | -8.31 | 3.40 | 3.42 | 3.41 | 3.59 | |
| BRC Ord Shs Class A | USD | 1.321 | -0.009 | -0.66 | 1.320 | 1.330 | 1.310 | 1.340 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.71 | +0.12 | +2.15 | 5.70 | 5.71 | 5.59 | 5.71 | |
| Brinker International Inc. | USD | 155.67 | -0.58 | -0.37 | 155.23 | 156.19 | 153.49 | 158.27 | |
| Bristol-Myers Squibb Co. | USD | 56.04 | -0.20 | -0.36 | 56.01 | 56.06 | 55.54 | 56.62 | |
| BRITISH AMERICAN TOBACCO A. | USD | 61.79 | +0.73 | +1.20 | 61.79 | 61.80 | 61.41 | 61.82 | |
| Brixmor Property Group REI. | USD | 32.08 | +0.05 | +0.16 | 32.07 | 32.09 | 31.88 | 32.39 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 143.80 | +1.02 | +0.71 | 143.43 | 143.77 | 143.33 | 145.15 | |
| Brookfield Asset Managemen. | USD | 48.61 | +0.42 | +0.87 | 48.66 | 48.70 | 48.52 | 48.90 | |
| Brookfield Infrastructure . | USD | 40.67 | +0.15 | +0.37 | 40.59 | 40.75 | 40.39 | 40.76 | |
| Brookfield Infrastructure . | USD | 38.19 | +0.09 | +0.24 | 38.17 | 38.30 | 38.09 | 38.50 | |
| Brookfield Ord Shs Class A | USD | 45.74 | +0.06 | +0.12 | 45.72 | 45.76 | 45.64 | 46.15 | |
| Brookfield Renewable Corp | USD | 36.85 | +0.22 | +0.59 | 36.79 | 36.89 | 36.46 | 36.91 | |
| Brookfield Renewable Partn. | USD | 34.90 | +0.27 | +0.79 | 34.88 | 35.10 | 34.38 | 34.96 | |
| Brooklyn ImmunoTherapeutic. | USD | 9.36 | +0.01 | +0.11 | 9.36 | 9.42 | 9.29 | 9.38 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 59.34 | +0.06 | +0.10 | 59.29 | 59.39 | 59.32 | 60.10 | |
| BROWN FORMAN CL B ORD | USD | 27.03 | +0.09 | +0.32 | 27.02 | 27.04 | 26.77 | 27.06 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 35.57 | +0.71 | +2.02 | 35.32 | 35.49 | 34.63 | 35.71 | |
| Build A Bear Workshop Ord . | USD | 33.18 | +0.67 | +2.05 | 33.19 | 33.45 | 32.91 | 33.38 | |
| Builders FirstSource Ord S. | USD | 79.32 | +1.51 | +1.94 | 79.17 | 79.35 | 78.45 | 80.50 | |
| Bullish Ord Shs | USD | 27.35 | -1.25 | -4.37 | 27.26 | 27.41 | 26.63 | 28.48 | |
| Bunge Global Ord Shs | USD | 121.41 | -1.59 | -1.29 | 121.32 | 121.52 | 121.05 | 122.46 | |
| Butterfly Network Ord Shs . | USD | 5.73 | +0.10 | +1.78 | 5.73 | 5.74 | 5.64 | 5.76 | |
| BWX Technologies Ord Shs | USD | 198.14 | +4.20 | +2.16 | 197.94 | 198.33 | 194.78 | 199.00 | |
| C3 ai Ord Shs Class A | USD | 10.98 | -0.05 | -0.45 | 10.98 | 10.99 | 10.75 | 11.20 | |
| Cadre Holdings Ord Shs | USD | 28.20 | -0.89 | -3.06 | 28.02 | 28.30 | 28.01 | 29.09 | |
| CAE Ord Shs | USD | 25.30 | +0.05 | +0.20 | 25.31 | 25.34 | 25.12 | 25.40 | |
| Caledonia Mining Ord Shs | USD | 21.44 | +0.46 | +2.19 | 21.25 | 21.48 | 21.18 | 21.59 | |
| California Water Service G. | USD | 45.80 | +0.43 | +0.95 | 45.53 | 45.81 | 45.46 | 45.91 | |
| CALIX NETWORKS ORD | USD | 38.00 | -0.33 | -0.86 | 37.93 | 38.11 | 37.94 | 38.61 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 113.82 | +0.32 | +0.28 | 113.74 | 113.89 | 113.05 | 114.39 | |
| CAMECO CORP. | USD | 107.74 | +0.72 | +0.67 | 107.64 | 107.84 | 107.06 | 110.37 | |
| CAMECO CORP. | USD | 92.89 | +0.56 | +0.61 | 92.71 | 93.18 | 92.33 | 92.90 | |
| CAMECO CORP. | USD | 2.41 | +0.01 | +0.21 | 2.40 | 2.41 | 2.39 | 2.41 | |
| Campbell Soup Ord Shs | USD | 22.24 | -0.07 | -0.33 | 22.22 | 22.24 | 21.95 | 22.47 | |
| Camping World Holdings Ord. | USD | 7.69 | -0.05 | -0.65 | 7.69 | 7.70 | 7.67 | 8.01 | |
| Canadian Imperial Bank of . | USD | 114.23 | +0.56 | +0.49 | 114.19 | 114.25 | 113.58 | 114.84 | |
| Canadian National Railway . | USD | 117.73 | +0.19 | +0.16 | 117.68 | 117.78 | 117.12 | 118.43 | |
| Canadian Pacific Kansas Ci. | USD | 89.51 | +0.24 | +0.27 | 89.47 | 89.53 | 89.17 | 89.99 | |
| Cango American Depositary . | USD | 0.31 | +0.01 | +2.11 | 0.31 | 0.32 | 0.30 | 0.31 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 197.16 | +2.54 | +1.31 | 197.08 | 197.32 | 196.00 | 199.28 | |
| Capri Holdings Ord Shs | USD | 21.25 | +0.19 | +0.90 | 21.26 | 21.28 | 21.18 | 21.61 | |
| CARDINAL HEALTH ORD | USD | 227.63 | +1.23 | +0.54 | 227.49 | 227.79 | 225.41 | 229.14 | |
| CareTrust Reit Ord Shs | USD | 37.03 | -0.01 | -0.03 | 37.00 | 37.06 | 36.76 | 37.54 | |
| Carlisle Companies Ord Shs | USD | 355.94 | +2.39 | +0.68 | 355.93 | 357.85 | 351.62 | 359.00 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 52.79 | +0.58 | +1.11 | 52.73 | 52.79 | 52.21 | 53.49 | |
| Carnival Corp. | USD | 30.64 | +0.52 | +1.73 | 30.63 | 30.65 | 30.29 | 30.85 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 38.5900 | +0.4700 | +1.22 | 38.5000 | 39.6200 | 38.5100 | 39.0600 | |
| Carrier Global Ord Shs | USD | 72.24 | +1.11 | +1.56 | 72.19 | 72.24 | 71.43 | 72.53 | |
| Carters Ord Shs | USD | 42.36 | +0.56 | +1.34 | 42.26 | 42.47 | 41.75 | 42.66 | |
| Carvana Co. | USD | 69.61 | +0.71 | +1.02 | 69.53 | 69.66 | 68.86 | 71.50 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 957.60 | +23.67 | +2.53 | 956.90 | 958.00 | 939.17 | 958.23 | |
| Cava Group Ord Shs | USD | 88.56 | -0.97 | -1.08 | 88.48 | 88.60 | 87.01 | 89.00 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 273.36 | -19.55 | -6.67 | 272.91 | 273.86 | 272.27 | 295.32 | |
| CBRE Group Inc | USD | 135.88 | +1.72 | +1.28 | 135.75 | 135.97 | 134.54 | 136.88 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 43.44 | -0.58 | -1.31 | 43.41 | 43.43 | 43.17 | 43.82 | |
| Celanese Ord Shs | USD | 52.31 | -1.46 | -2.72 | 52.32 | 52.38 | 52.31 | 53.95 | |
| Celestica Ord Shs | USD | 390.22 | -13.23 | -3.28 | 390.22 | 391.64 | 389.21 | 405.62 | |
| CEMEX ADR | USD | 12.98 | +0.09 | +0.70 | 12.97 | 12.98 | 12.90 | 13.11 | |
| Cenovus Energy Aktie | USD | 26.52 | -0.60 | -2.19 | 26.51 | 26.52 | 26.48 | 26.86 | |
| Centene Ord Shs | USD | 61.21 | -2.20 | -3.46 | 61.16 | 61.24 | 61.09 | 63.88 | |
| CenterPoint Energy Ord Shs | USD | 43.49 | +0.42 | +0.98 | 43.49 | 43.51 | 42.62 | 43.52 | |
| Centerra Gold Ord Shs | USD | 17.51 | +0.56 | +3.27 | 17.50 | 17.51 | 17.14 | 17.58 | |
| Central Puerto SA | USD | 15.86 | -0.01 | -0.03 | 15.74 | 16.13 | 15.68 | 15.99 | |
| CENTRUS ENERGY CL A ORD | USD | 172.73 | -3.92 | -2.22 | 172.73 | 173.69 | 170.00 | 179.02 | |
| Century Communities Inc. | USD | 61.89 | +1.25 | +2.06 | 61.67 | 62.35 | 61.19 | 62.19 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 105.55 | -1.36 | -1.27 | 105.52 | 105.62 | 104.98 | 106.99 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 7.44 | +0.34 | +4.72 | 7.42 | 7.47 | 7.03 | 7.75 | |
| Charles Schwab DS Each Rep. | USD | 17.59 | -0.04 | -0.23 | 17.45 | 17.73 | 17.52 | 17.65 | |
| CHARLES SCHWAB ORD | USD | 91.62 | +0.67 | +0.73 | 91.61 | 91.63 | 91.49 | 92.72 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 207.37 | +0.68 | +0.33 | 207.36 | 207.38 | 206.67 | 207.41 | |
| Chatham Lodging Trust REIT. | USD | 12.83 | +0.10 | +0.79 | 12.81 | 12.93 | 12.75 | 12.87 | |
| CHEGG INC. | USD | 1.08 | -0.02 | -1.82 | 1.07 | 1.09 | 1.08 | 1.10 | |
| Chemed Corp. | USD | 430.37 | +6.88 | +1.62 | 429.85 | 430.57 | 426.59 | 435.70 | |
| CHEMOURS ORD | USD | 22.50 | +0.07 | +0.29 | 22.46 | 22.52 | 22.38 | 23.31 | |
| CHENIERE ENERGY ORD | USD | 232.48 | -2.77 | -1.18 | 232.43 | 232.62 | 231.58 | 234.18 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 60.32 | -0.03 | -0.04 | 59.65 | 61.50 | 60.32 | 60.95 | |
| Cherry Hill Mortgage Inves. | USD | 2.41 | +0.03 | +1.45 | 2.40 | 2.44 | 2.39 | 2.41 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 179.25 | -1.15 | -0.64 | 179.22 | 179.26 | 178.33 | 179.93 | |
| Chewy Inc. | USD | 19.20 | -0.14 | -0.72 | 19.17 | 19.20 | 19.12 | 19.56 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 2.35 | -0.01 | -0.42 | 2.31 | 2.44 | 2.33 | 2.35 | |
| China Yuchai International. | USD | 51.33 | -0.50 | -0.96 | 51.25 | 52.06 | 50.97 | 52.28 | |
| Chipotle Mexican Grill Inc. | USD | 32.98 | +0.25 | +0.76 | 32.97 | 32.98 | 32.67 | 33.10 | |
| ChowChow Cloud Internation. | USD | 0.4531 | -0.0149 | -3.18 | 0.4230 | 0.4587 | 0.4402 | 0.4600 | |
| Chubb Ord Shs | USD | 327.71 | +0.76 | +0.23 | 327.50 | 327.90 | 326.00 | 331.88 | |
| Church And Dwight Ord Shs | USD | 99.13 | +0.81 | +0.82 | 98.99 | 99.26 | 98.17 | 99.50 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.23 | +0.01 | +0.83 | 1.23 | 1.24 | 1.22 | 1.25 | |
| CIENA CORP. | USD | 448.45 | -14.97 | -3.23 | 447.80 | 449.14 | 447.79 | 463.10 | |
| Cigna Corp. | USD | 289.72 | -4.11 | -1.40 | 289.43 | 289.86 | 288.37 | 295.68 | |
| Cinemark Holdings Ord Shs | USD | 32.67 | +0.50 | +1.55 | 32.58 | 32.71 | 32.12 | 32.76 | |
| CION Investment Ord Shs | USD | 7.035 | +0.005 | +0.07 | 7.030 | 7.040 | 6.960 | 7.130 | |
| Circle Internet Group Ord . | USD | 80.85 | -2.53 | -3.03 | 80.82 | 80.87 | 80.64 | 82.92 | |
| Citigroup Inc. | USD | 141.33 | +0.12 | +0.09 | 141.30 | 141.35 | 141.18 | 143.50 | |
| Citizens Financial Group O. | USD | 67.07 | +0.42 | +0.63 | 67.02 | 67.04 | 66.72 | 67.64 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 284.95 | +0.92 | +0.32 | 284.44 | 285.37 | 283.43 | 286.20 | |
| Clear Secure Inc. | USD | 50.98 | -0.68 | -1.32 | 50.88 | 51.30 | 50.70 | 51.75 | |
| CLEARSIGN COMBUSTION ORD | USD | 4.31 | +0.17 | +4.11 | 4.17 | 4.39 | 4.17 | 4.33 | |
| Clearwater Analytics Holdi. | USD | 24.25 | -0.01 | -0.04 | 24.25 | 24.26 | 24.24 | 24.29 | |
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 38.47 | -0.14 | -0.36 | 38.47 | 38.54 | 38.30 | 38.99 | |
| Cleveland Cliffs Ord Shs | USD | 13.53 | -0.11 | -0.77 | 13.52 | 13.53 | 13.49 | 13.82 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.140 | -0.010 | -0.32 | 3.140 | 3.170 | 3.120 | 3.165 | |
| CLOROX ORD | USD | 97.40 | +1.42 | +1.48 | 97.36 | 97.50 | 96.22 | 97.40 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 233.91 | -1.81 | -0.77 | 233.55 | 234.28 | 229.00 | 238.67 | |
| CMB.TECH ORD SHS | USD | 15.08 | -0.35 | -2.27 | 15.06 | 15.08 | 15.03 | 15.45 | |
| CMS ENERGY ORD | USD | 74.23 | +0.58 | +0.79 | 74.27 | 74.39 | 73.65 | 74.33 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 4.74 | -0.15 | -3.07 | 4.70 | 5.04 | 4.72 | 4.72 | |
| Cnx Resources Ord Shs | USD | 33.09 | +0.13 | +0.39 | 33.09 | 33.12 | 32.64 | 33.18 | |
| Coca-Cola Co. | USD | 80.84 | -0.08 | -0.09 | 80.83 | 80.85 | 80.02 | 81.35 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 107.64 | +0.29 | +0.27 | 107.41 | 107.67 | 107.43 | 108.74 | |
| COEUR D ALENE ORD | USD | 19.09 | +0.43 | +2.30 | 19.08 | 19.09 | 18.85 | 19.30 | |
| Cohen & Steers Quality Inc. | USD | 12.84 | +0.02 | +0.16 | 12.83 | 12.88 | 12.78 | 12.92 | |
| Cohen and Steers Infrastru. | USD | 27.54 | +0.16 | +0.58 | 27.43 | 27.70 | 27.43 | 27.59 | |
| Colgate Palmolive | USD | 91.10 | +0.52 | +0.57 | 91.09 | 91.14 | 90.22 | 91.74 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 14.69 | -0.34 | -2.26 | 14.66 | 14.74 | 14.37 | 15.11 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 986.05 | +34.03 | +1.74 | 1 983.00 | 1 989.99 | 1 959.45 | 1 997.36 | |
| Commercial Metals Co. | USD | 78.40 | +1.37 | +1.78 | 78.35 | 79.07 | 77.47 | 78.84 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.08 | -0.01 | -0.37 | 2.08 | 2.09 | 2.07 | 2.09 | |
| Compania Cervecerias Unida. | USD | 11.71 | -0.08 | -0.68 | 11.51 | 11.82 | 11.71 | 11.85 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 4.37 | +0.29 | +7.11 | 4.37 | 4.39 | 4.30 | 4.50 | |
| COMSTOCK RESOURCES ORD | USD | 13.31 | +0.26 | +1.95 | 13.30 | 13.32 | 12.98 | 13.45 | |
| CONAGRA FOODS ORD | USD | 13.55 | -0.06 | -0.44 | 13.55 | 13.56 | 13.41 | 13.63 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 35.02 | +0.86 | +2.50 | 34.94 | 35.18 | 34.52 | 35.41 | |
| ConocoPhillips | USD | 110.40 | -1.86 | -1.66 | 110.38 | 110.40 | 109.48 | 110.93 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 108.79 | +1.07 | +1.00 | 108.70 | 108.85 | 107.20 | 108.98 | |
| CONSTELLATION BRANDS | USD | 147.02 | -1.12 | -0.75 | 146.85 | 147.23 | 147.02 | 148.23 | |
| CONSTELLIUM SE CL A ORD | USD | 35.25 | +0.54 | +1.56 | 35.16 | 35.23 | 34.89 | 35.60 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 144.54 | +0.14 | +0.10 | 144.52 | 145.51 | 144.53 | 147.00 | |
| Core Laboratories Ord Shs | USD | 12.46 | -0.26 | -2.04 | 12.43 | 12.48 | 12.43 | 12.70 | |
| Core Scientific Tranche 1 . | USD | 21.87 | +0.45 | +2.10 | 21.86 | 21.96 | 21.29 | 21.91 | |
| Core Scientific Tranche 2 . | USD | 28.25 | +0.83 | +3.03 | 28.64 | 28.84 | 27.76 | 27.76 | |
| Corebridge Financial Ord S. | USD | 29.60 | +0.39 | +1.34 | 29.59 | 29.60 | 29.51 | 29.82 | |
| CORECIVIC ORD | USD | 27.77 | +0.03 | +0.09 | 27.68 | 27.83 | 27.57 | 27.94 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 182.39 | -5.49 | -2.92 | 182.25 | 182.75 | 182.00 | 187.88 | |
| Corpay Ord Shs | USD | 358.00 | +4.53 | +1.28 | 358.21 | 358.82 | 351.41 | 359.63 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 75.88 | +0.17 | +0.22 | 75.85 | 75.92 | 75.53 | 76.24 | |
| Costamare Inc | USD | 16.18 | -0.15 | -0.92 | 16.15 | 16.37 | 16.12 | 16.58 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 2.07 | +0.02 | +0.97 | 2.06 | 2.07 | 2.03 | 2.10 | |
| Coupang Ord Shs Class A | USD | 17.59 | +0.46 | +2.66 | 17.58 | 17.59 | 17.10 | 17.81 | |
| Coursera Ord Shs | USD | 5.30 | +0.01 | +0.19 | 5.29 | 5.30 | 5.26 | 5.40 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 10.90 | -0.12 | -1.09 | 10.89 | 10.90 | 10.72 | 10.98 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 112.72 | +3.13 | +2.86 | 112.64 | 112.81 | 110.62 | 113.15 | |
| Crown Castle International. | USD | 88.49 | -0.26 | -0.29 | 88.46 | 88.54 | 88.18 | 89.57 | |
| Crown Holdings Ord Shs | USD | 100.95 | +0.87 | +0.86 | 100.80 | 101.09 | 100.41 | 101.66 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 21.73 | +0.66 | +3.13 | 21.64 | 21.90 | 21.09 | 21.90 | |
| CS Disco Inc | USD | 3.48 | +0.01 | +0.29 | 3.48 | 3.50 | 3.48 | 3.57 | |
| CTO Realty Growth Ord Shs | USD | 20.87 | +0.27 | +1.29 | 20.84 | 20.89 | 20.76 | 20.87 | |
| CubeSmart REIT Ord Shs | USD | 41.51 | +0.19 | +0.46 | 41.50 | 41.53 | 41.29 | 41.83 | |
| Cullen Frost Bankers Ord S. | USD | 146.20 | +1.16 | +0.80 | 145.59 | 146.51 | 145.66 | 146.28 | |
| CULP INC | USD | 3.25 | +0.10 | +3.17 | 3.13 | 3.20 | 3.20 | 3.25 | |
| CUMMINS ORD | USD | 695.29 | +15.58 | +2.29 | 694.73 | 696.37 | 678.41 | 696.00 | |
| Curbline Properties Ord Sh. | USD | 30.50 | +0.05 | +0.16 | 30.47 | 30.55 | 30.37 | 30.96 | |
| Curtiss Wright Ord Shs | USD | 770.79 | +8.20 | +1.07 | 771.19 | 772.34 | 759.44 | 779.70 | |
| CVR Energy Ord Shs | USD | 28.44 | -0.44 | -1.52 | 28.34 | 28.43 | 28.32 | 28.88 | |
| CVS HEALTH ORD | USD | 99.70 | -0.99 | -0.98 | 99.64 | 99.75 | 98.75 | 101.00 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 157.56 | +2.47 | +1.59 | 157.75 | 158.12 | 155.49 | 157.56 | |
| D Wave Quantum Ord Shs | USD | 25.19 | -1.07 | -4.07 | 25.18 | 25.19 | 25.13 | 26.11 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 5.2670 | +0.1370 | +2.67 | 5.2500 | 5.2600 | 5.2300 | 5.3200 | |
| DANA HOLDING ORD | USD | 29.76 | +0.28 | +0.93 | 29.73 | 29.77 | 29.29 | 29.88 | |
| Danaher Ord Shs | USD | 182.17 | +1.07 | +0.59 | 182.10 | 182.33 | 180.50 | 183.18 | |
| Danaos Ord Shs | USD | 130.62 | -0.70 | -0.53 | 129.52 | 132.10 | 130.23 | 131.15 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 14.92 | -0.54 | -3.49 | 14.85 | 14.92 | 14.76 | 15.21 | |
| DARDEN REST STK | USD | 207.84 | -0.92 | -0.44 | 207.77 | 208.20 | 207.20 | 210.59 | |
| Darling Ingredients Inc. | USD | 56.11 | -0.02 | -0.03 | 56.07 | 56.17 | 55.69 | 56.67 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 112.55 | +0.05 | +0.04 | 112.34 | 112.60 | 111.90 | 114.82 | |
| DEERE ORD | USD | 584.45 | +8.98 | +1.56 | 584.78 | 585.68 | 578.82 | 587.16 | |
| Delek Logistics Partners L. | USD | 50.95 | +1.43 | +2.89 | 49.75 | 51.87 | 50.10 | 51.12 | |
| Dell Technologies Ord Shs . | USD | 416.64 | +7.57 | +1.85 | 416.23 | 416.79 | 406.77 | 421.82 | |
| Delta Air Lines Inc. | USD | 84.19 | +0.12 | +0.14 | 84.15 | 84.19 | 83.89 | 85.70 | |
| Deluxe Ord Shs | USD | 23.07 | +0.23 | +0.99 | 23.09 | 23.16 | 23.05 | 23.22 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.41 | +0.10 | +3.00 | 3.40 | 3.41 | 3.31 | 3.47 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 26.89 | -1.11 | -3.96 | 26.84 | 27.00 | 26.40 | 28.04 | |
| DEUTSCHE BANK | USD | 35.12 | +0.62 | +1.80 | 35.12 | 35.13 | 35.01 | 35.14 | |
| DEVON ENERGY ORD | USD | 42.85 | -0.69 | -1.57 | 42.83 | 42.85 | 42.50 | 43.19 | |
| DHT Holdings Ord Shs | USD | 18.16 | -0.32 | -1.73 | 18.13 | 18.16 | 17.90 | 18.69 | |
| DIAGEO ADR REP 4 ORD | USD | 80.99 | +0.70 | +0.87 | 80.97 | 81.01 | 80.43 | 81.10 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.26 | -0.04 | -13.04 | 0.26 | 0.33 | 0.26 | 0.26 | |
| DIANA SHIPPING ORD | USD | 2.36 | -0.03 | -1.20 | 2.36 | 2.37 | 2.33 | 2.43 | |
| Dicks Sporting Ord Shs | USD | 228.05 | +8.01 | +3.64 | 227.47 | 228.60 | 219.76 | 228.05 | |
| Diebold Nixdorf Inc | USD | 83.86 | +1.15 | +1.39 | 83.49 | 83.98 | 83.13 | 84.79 | |
| Digital Realty Pref Shs Se. | USD | 20.0850 | +0.0550 | +0.27 | 20.0300 | 20.4800 | 20.0300 | 20.0850 | |
| Digital Realty Trust REIT . | USD | 188.08 | +3.18 | +1.72 | 187.89 | 188.23 | 185.50 | 188.78 | |
| DigitalOcean Holdings Inc. | USD | 182.60 | +1.31 | +0.72 | 182.24 | 183.47 | 177.14 | 185.99 | |
| DILLARDS CL A ORD | USD | 551.80 | -13.98 | -2.47 | 549.09 | 554.00 | 548.65 | 570.77 | |
| DINEEQUITY ORD | USD | 32.09 | -0.21 | -0.63 | 31.86 | 32.32 | 31.91 | 32.70 | |
| Direxion Daily Financial B. | USD | 39.28 | -0.70 | -1.75 | 39.26 | 39.31 | 38.57 | 39.36 | |
| Direxion Daily FTSE China . | USD | 28.57 | -1.46 | -4.86 | 28.56 | 28.58 | 28.40 | 28.74 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 13.37 | +0.21 | +1.60 | 13.31 | 13.42 | 13.08 | 13.49 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 53.54 | +0.10 | +0.19 | 53.47 | 53.76 | 53.27 | 54.00 | |
| Dole Ord Shs | USD | 14.35 | +0.11 | +0.74 | 14.32 | 14.37 | 14.22 | 14.35 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 116.19 | -0.20 | -0.17 | 116.11 | 116.28 | 115.37 | 117.60 | |
| DOMINION ENERGY ORD | USD | 68.58 | +0.43 | +0.63 | 68.56 | 68.59 | 68.12 | 68.81 | |
| Dominos Pizza Inc. | USD | 319.23 | +2.71 | +0.86 | 319.19 | 320.21 | 317.88 | 323.83 | |
| Donaldson Ord Shs | USD | 87.56 | +1.13 | +1.31 | 87.41 | 87.70 | 87.10 | 88.17 | |
| Donnelley Financial Soluti. | USD | 40.23 | +0.39 | +0.98 | 40.22 | 40.49 | 40.23 | 40.80 | |
| DoorDash Inc. | USD | 170.32 | +2.23 | +1.33 | 170.17 | 170.53 | 165.53 | 170.84 | |
| Dorian LPG LTD | USD | 41.91 | -1.12 | -2.60 | 41.61 | 41.95 | 41.23 | 42.81 | |
| DoubleVerify Holdings Ord . | USD | 10.32 | +0.07 | +0.63 | 10.31 | 10.32 | 10.14 | 10.49 | |
| Douglas Elliman Ord Shs | USD | 1.76 | +0.03 | +1.73 | 1.75 | 1.76 | 1.73 | 1.76 | |
| Douglas Emmett REIT Ord Sh. | USD | 12.43 | +0.21 | +1.68 | 12.42 | 12.43 | 12.29 | 12.44 | |
| Dover Ord Shs | USD | 223.92 | +3.25 | +1.47 | 224.58 | 224.89 | 222.60 | 225.26 | |
| Dow Ord Shs | USD | 32.88 | -0.36 | -1.07 | 32.86 | 32.89 | 32.61 | 33.39 | |
| Doximity Ord Shs Class A | USD | 20.51 | -0.17 | -0.82 | 20.50 | 20.53 | 20.31 | 20.82 | |
| DR REDDYS LABORATORIES ADR. | USD | 13.30 | -0.03 | -0.23 | 13.30 | 13.31 | 13.23 | 13.34 | |
| DRDGold Ltd | USD | 25.61 | +0.42 | +1.67 | 25.42 | 25.73 | 25.29 | 25.81 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 140.96 | +0.27 | +0.19 | 140.72 | 141.65 | 139.97 | 141.56 | |
| DTE ENERGY ORD | USD | 149.30 | +1.26 | +0.85 | 149.19 | 149.54 | 148.17 | 150.00 | |
| Ducommun Ord Shs | USD | 164.62 | -0.63 | -0.38 | 164.82 | 165.59 | 164.07 | 168.74 | |
| Duke Energy Ord Shs | USD | 126.28 | +1.00 | +0.80 | 126.22 | 126.28 | 125.00 | 126.47 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 66.98 | +0.47 | +0.71 | 66.89 | 67.05 | 66.28 | 67.33 | |
| DXC Technology Co. | USD | 9.24 | +0.43 | +4.82 | 9.23 | 9.24 | 8.72 | 9.41 | |
| Dynatrace Inc. | USD | 41.71 | +0.52 | +1.26 | 41.70 | 41.73 | 41.69 | 42.90 | |
| Dynex Capital REIT Ord Shs | USD | 13.27 | +0.17 | +1.30 | 13.27 | 13.28 | 13.15 | 13.27 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.83 | +0.01 | +0.26 | 3.83 | 3.84 | 3.80 | 3.84 | |
| EastGroup Properties REIT . | USD | 205.3 | +0.6 | +0.30 | 204.8 | 205.7 | 204.7 | 206.6 | |
| EASTMAN CHEMICAL | USD | 74.29 | -0.99 | -1.32 | 74.13 | 74.24 | 74.18 | 75.73 | |
| Eastman Kodak Ord Shs | USD | 9.54 | +0.07 | +0.74 | 9.52 | 9.55 | 9.45 | 9.68 | |
| EATON ORD | USD | 414.36 | +7.30 | +1.79 | 414.16 | 414.60 | 408.01 | 414.62 | |
| ECOLAB ORD | USD | 274.46 | +6.61 | +2.47 | 274.38 | 274.90 | 269.00 | 275.57 | |
| Ecopetrol ADR Representing. | USD | 15.49 | -0.20 | -1.27 | 15.48 | 15.51 | 15.39 | 15.77 | |
| EDISON INTERNATIONAL ORD | USD | 73.08 | +0.94 | +1.30 | 72.98 | 73.11 | 72.17 | 73.25 | |
| EDWARDS LIFESCIENCES ORD | USD | 89.32 | +3.04 | +3.52 | 89.25 | 89.32 | 87.56 | 89.60 | |
| Elanco Animal Health Inc. | USD | 23.99 | -0.30 | -1.24 | 23.94 | 23.99 | 23.82 | 24.40 | |
| Elastic Ord Shs | USD | 61.17 | -1.13 | -1.81 | 60.95 | 61.21 | 60.90 | 62.80 | |
| Eldorado Gold Corporation | USD | 34.41 | +0.65 | +1.91 | 34.38 | 34.42 | 34.20 | 34.69 | |
| Element Solutions Ord Shs | USD | 45.53 | +0.45 | +1.00 | 45.64 | 45.72 | 45.14 | 45.80 | |
| Elevance Health Ord Shs | USD | 394.14 | -7.75 | -1.93 | 394.14 | 394.80 | 393.78 | 402.81 | |
| ELF Beauty Ord Shs | USD | 69.41 | +5.42 | +8.47 | 69.37 | 69.50 | 64.86 | 69.50 | |
| ELI LILLY ORD | USD | 1127 | -2.35 | -0.21 | 1127 | 1128 | 1 115.50 | 1 146.68 | |
| Ellington Financial Ord Sh. | USD | 13.78 | +0.19 | +1.36 | 13.77 | 13.78 | 13.63 | 13.79 | |
| Embotelladora Andina ADR R. | USD | 22.52 | +0.01 | +0.04 | 20.69 | 23.97 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 38.69 | +1.16 | +3.08 | 38.54 | 38.97 | |||
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 853.55 | +11.25 | +1.34 | 853.40 | 856.71 | 849.60 | 858.19 | |
| Emergent BioSolutions Ord . | USD | 8.05 | -0.24 | -2.90 | 8.07 | 8.10 | 8.05 | 8.34 | |
| EMERSON ELECCO | USD | 150.90 | +4.38 | +2.99 | 150.84 | 150.99 | 146.50 | 150.90 | |
| Empire State Realty Trust . | USD | 5.40 | +0.10 | +1.79 | 5.39 | 5.40 | 5.34 | 5.41 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 55.86 | -0.09 | -0.15 | 55.84 | 55.85 | 55.73 | 56.13 | |
| Encore Energy Ord Shs | USD | 1.59 | +0.05 | +2.92 | 1.58 | 1.59 | 1.57 | 1.64 | |
| Endava Ltd | USD | 2.87 | +0.07 | +2.50 | 2.82 | 2.85 | 2.79 | 2.89 | |
| ENDEAVOUR SILVER ORD | USD | 9.29 | +0.18 | +1.92 | 9.29 | 9.30 | 9.17 | 9.36 | |
| Energizer Holdings Inc. | USD | 20.57 | +0.44 | +2.16 | 20.54 | 20.61 | 20.30 | 20.69 | |
| Energy Focus Inc. | USD | 3.09 | -0.02 | -0.48 | 3.08 | 3.10 | 3.02 | 3.10 | |
| ENERGY FUELS ORD | USD | 15.88 | +0.24 | +1.54 | 15.87 | 15.89 | 15.74 | 16.42 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 4.34 | +0.23 | +5.47 | 4.32 | 4.34 | 4.03 | 4.37 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 51.28 | +0.01 | +0.02 | 51.25 | 51.29 | 51.14 | 51.33 | |
| Ennis Ord Shs | USD | 20.64 | +0.28 | +1.35 | 20.45 | 20.77 | 20.45 | 20.74 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 112.17 | +1.09 | +0.98 | 112.08 | 112.23 | 111.06 | 112.32 | |
| Enterprise Products Partne. | USD | 36.37 | -0.14 | -0.37 | 36.35 | 36.41 | 36.20 | 36.49 | |
| ENTRAVISION COMMS A ORD | USD | 8.94 | -0.23 | -2.50 | 8.93 | 8.98 | 8.87 | 9.13 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 130.56 | -1.42 | -1.08 | 130.48 | 130.60 | 129.27 | 131.04 | |
| EPAM SYSTEMS ORD | USD | 94.69 | +1.97 | +2.12 | 94.55 | 95.01 | 91.47 | 96.33 | |
| EPR Properties REIT Ord Sh. | USD | 58.65 | +0.29 | +0.50 | 58.61 | 58.78 | 58.37 | 59.05 | |
| EQT ORD | USD | 50.60 | -0.16 | -0.31 | 50.59 | 50.61 | 50.26 | 50.87 | |
| Equinor ASA | USD | 34.02 | -0.24 | -0.70 | 34.02 | 34.03 | 33.84 | 34.18 | |
| EQUINOX GOLD ORD | USD | 11.49 | +0.29 | +2.59 | 11.48 | 11.49 | 11.28 | 11.57 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 66.85 | +0.67 | +1.01 | 66.88 | 66.92 | 66.20 | 67.05 | |
| Ero Copper Corp | USD | 30.58 | -0.13 | -0.42 | 30.53 | 30.58 | 30.57 | 31.19 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 100.59 | +3.87 | +4.00 | 100.03 | 101.18 | 98.22 | 101.39 | |
| ESS TECH ORD | USD | 0.81 | +0.01 | +1.50 | 0.81 | 0.82 | 0.79 | 0.83 | |
| Essential Properties Realt. | USD | 30.38 | +0.12 | +0.38 | 30.36 | 30.39 | 30.18 | 30.64 | |
| Essential Utilities Ord Sh. | USD | 37.85 | +0.29 | +0.77 | 37.83 | 37.85 | 37.54 | 37.90 | |
| ESSEX PROPERTY REIT | USD | 282.57 | +1.18 | +0.42 | 282.20 | 282.84 | 281.51 | 283.85 | |
| Estee Lauder Ord Shs Class. | USD | 90.90 | +0.90 | +1.00 | 90.80 | 90.91 | 89.87 | 91.53 | |
| Ethan Allen Interiors Inc. | USD | 21.54 | +0.08 | +0.35 | 21.48 | 21.57 | 21.47 | 21.72 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.90 | -0.04 | -1.19 | 2.89 | 2.90 | 2.90 | 2.98 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 368.28 | +2.75 | +0.75 | 368.28 | 370.59 | 365.01 | 374.65 | |
| Everest Reinsurance Group . | USD | 339.92 | +1.32 | +0.39 | 339.42 | 340.16 | 339.92 | 344.74 | |
| Evergy Ord Shs | USD | 84.25 | +0.81 | +0.97 | 84.27 | 84.33 | 83.56 | 84.35 | |
| EVERSOURCE ENERGY ORD | USD | 70.19 | +0.93 | +1.34 | 70.12 | 70.26 | 69.61 | 70.80 | |
| Everus Construction Group . | USD | 159.96 | +4.01 | +2.57 | 159.40 | 160.28 | 155.98 | 160.51 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 34.60 | -0.44 | -1.26 | 34.50 | 34.84 | 34.60 | 35.46 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 147.85 | +1.20 | +0.82 | 147.71 | 148.05 | 146.76 | 149.32 | |
| Exxon Mobil Corp. | USD | 140.90 | -0.02 | -0.01 | 140.90 | 140.92 | 139.98 | 141.70 | |
| Exzeo Group Ord Shs | USD | 13.3550 | +0.0650 | +0.49 | 13.1600 | 13.5500 | 13.2900 | 13.5400 | |
| F&G Annuities and Life Ord. | USD | 27.50 | -0.93 | -3.25 | 27.38 | 27.75 | 26.90 | 28.19 | |
| FABRINET ORD | USD | 604.5899 | -30.9901 | -4.88 | 602.0000 | 604.1600 | 602.1000 | 639.7700 | |
| Factset Research Systems I. | USD | 236.62 | +0.76 | +0.32 | 236.35 | 237.39 | 235.01 | 241.74 | |
| Fair Isaac Ord Shs | USD | 1 173.10 | -8.52 | -0.72 | 1 170.01 | 1 177.49 | 1 170.00 | 1204 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 9.85 | +0.09 | +0.92 | 9.84 | 9.86 | 9.81 | 9.93 | |
| Fastly Inc. | USD | 17.78 | -0.77 | -4.15 | 17.77 | 17.79 | 17.52 | 18.24 | |
| Federal Agricultural Mortg. | USD | 186.45 | +2.99 | +1.63 | 186.16 | 187.44 | 185.15 | 186.50 | |
| Federal REIT Ord | USD | 125.08 | +0.37 | +0.30 | 124.95 | 125.14 | 124.38 | 125.20 | |
| Federated Hermes Ord Shs C. | USD | 58.16 | -0.05 | -0.09 | 58.07 | 58.31 | 58.16 | 58.79 | |
| FedEx Freight Holding Comp. | USD | 162.1650 | -4.9950 | -2.99 | 162.0500 | 162.3300 | 160.9100 | 166.4900 | |
| FEDEX ORD | USD | 339.98 | +1.23 | +0.36 | 339.78 | 340.25 | 338.35 | 342.14 | |
| FERRARI ORD | USD | 371.29 | +2.23 | +0.60 | 371.33 | 371.60 | 368.35 | 371.78 | |
| Fidelity National Financia. | USD | 47.77 | +0.23 | +0.48 | 47.76 | 47.81 | 47.56 | 48.14 | |
| FIDELITY NATIONAL INFORMAT. | USD | 39.13 | +0.16 | +0.41 | 39.12 | 39.14 | 39.13 | 39.76 | |
| Figma Ord Shs | USD | 18.1 | -0.4 | -2.32 | 18.1 | 18.1 | 18.0 | 18.5 | |
| FIGS Ord Shs Class A | USD | 11.95 | -0.48 | -3.82 | 11.93 | 11.96 | 11.85 | 12.45 | |
| FinVolution Group | USD | 4.98 | -0.02 | -0.42 | 4.96 | 4.98 | 4.97 | 5.03 | |
| First American Financial O. | USD | 66.81 | +0.49 | +0.73 | 66.51 | 66.88 | 66.31 | 67.03 | |
| First Horizon National Cor. | USD | 24.95 | +0.22 | +0.89 | 24.94 | 24.95 | 24.80 | 25.09 | |
| FIRST MAJESTIC SILVER ORD | USD | 19.23 | +0.33 | +1.72 | 19.22 | 19.24 | 19.07 | 19.43 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 47.84 | +0.50 | +1.06 | 47.79 | 47.83 | 47.31 | 47.84 | |
| FirstMark Horizon Acquisit. | USD | 10.00 | +0.03 | +0.30 | 9.99 | 10.00 | 9.98 | 10.00 | |
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 9.88 | -0.10 | -0.95 | 9.86 | 9.91 | 9.82 | 10.04 | |
| Flagstar Financial Inc | USD | 15.27 | +0.20 | +1.29 | 15.26 | 15.27 | 15.19 | 15.37 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 30.08 | -0.20 | -0.64 | 30.02 | 30.15 | 29.90 | 30.40 | |
| FLEXION THERAPEUTICS ORD | USD | 25.1350 | +0.0807 | +0.32 | 24.6100 | 25.7100 | |||
| Floor & Decor Holdings Inc. | USD | 53.21 | +0.08 | +0.14 | 53.23 | 53.33 | 52.76 | 54.27 | |
| Flotek Industries Inc | USD | 23.50 | -0.49 | -2.04 | 23.30 | 23.74 | 23.35 | 24.09 | |
| FLOWERS FOODS ORD | USD | 7.62 | -0.08 | -1.04 | 7.62 | 7.63 | 7.62 | 7.81 | |
| Flowserve Ord Shs | USD | 80.18 | +0.19 | +0.24 | 80.22 | 80.47 | 79.20 | 80.80 | |
| Fluor Corp. | USD | 51.2000 | +0.7300 | +1.45 | 51.1400 | 51.3500 | 50.5000 | 51.8400 | |
| Flutter Entertainment Ord . | USD | 112.06 | +3.08 | +2.82 | 111.81 | 112.14 | 110.57 | 113.53 | |
| FMC Corp | USD | 11.63 | +0.12 | +1.04 | 11.60 | 11.63 | 11.50 | 11.75 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 14.77 | -0.01 | -0.03 | 14.76 | 14.77 | 14.55 | 14.85 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.55 | -0.07 | -4.32 | 1.56 | 1.60 | 1.55 | 1.60 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 28.87 | +0.37 | +1.28 | 27.99 | 29.69 | 28.72 | 28.87 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 57.49 | +0.23 | +0.40 | 57.50 | 57.52 | 57.18 | 57.51 | |
| Fortive Ord Shs | USD | 61.00 | +0.72 | +1.19 | 60.96 | 61.05 | 60.00 | 61.03 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 9.59 | +0.14 | +1.43 | 9.58 | 9.59 | 9.52 | 9.70 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 24.00 | +0.30 | +1.27 | 23.65 | 24.71 | 23.43 | 24.49 | |
| Franklin Resources | USD | 33.03 | +0.52 | +1.60 | 33.02 | 33.04 | 32.73 | 33.18 | |
| FREEPORT MCMORAN COP & GLD. | USD | 71.23 | +1.10 | +1.57 | 71.20 | 71.23 | 70.58 | 71.51 | |
| Fresenius Medical Care ADR. | USD | 23.57 | +0.12 | +0.51 | 23.58 | 23.59 | 23.48 | 23.63 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 35.09 | +0.22 | +0.63 | 35.16 | 36.05 | 33.82 | 36.15 | |
| Frontline Plc | USD | 38.92 | -0.51 | -1.29 | 38.82 | 38.88 | 38.58 | 40.17 | |
| FS KKR Capital Ord Shs | USD | 10.92 | -0.02 | -0.14 | 10.91 | 10.92 | 10.89 | 11.00 | |
| FTC Solar Ord Shs | USD | 4.54 | +0.03 | +0.55 | 4.45 | 4.61 | 4.42 | 4.68 | |
| FuboTV Inc. | USD | 9.77 | -0.15 | -1.51 | 9.72 | 9.78 | 9.72 | 9.97 | |
| Fury Gold Mines Ord Shs | USD | 0.53 | - | -0.66 | 0.52 | 0.55 | 0.53 | 0.54 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.42 | +0.05 | +1.14 | 4.40 | 4.49 | 4.42 | 4.48 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 2.59 | -0.04 | -1.34 | 2.57 | 2.59 | 2.57 | 2.71 | |
| Galiano Gold Ord Shs | USD | 2.270 | +0.040 | +1.79 | 2.270 | 2.280 | 2.245 | 2.285 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 21.37 | -0.38 | -1.72 | 21.37 | 21.39 | 21.27 | 21.70 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 237.13 | -1.04 | -0.44 | 236.42 | 236.88 | 234.45 | 240.67 | |
| Garrett Motion Ord Shs | USD | 34.59 | +0.46 | +1.35 | 34.57 | 34.63 | 34.12 | 34.72 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 27.9500 | +0.6000 | +2.19 | 27.9400 | 27.9800 | 27.5500 | 27.9900 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 2.510 | -0.100 | -3.83 | 2.500 | 2.510 | 2.505 | 2.570 | |
| GE Vernova LLC | USD | 1 000.08 | +21.51 | +2.20 | 1000 | 1 000.49 | 990.12 | 1 004.41 | |
| GEE Group Inc. | USD | 0.23 | - | +0.31 | 0.23 | 0.23 | 0.23 | 0.23 | |
| Generac Holdings Inc. | USD | 271.78 | +1.68 | +0.62 | 271.45 | 272.86 | 269.00 | 273.00 | |
| GENERAL DYNAMICS ORD | USD | 361.27 | +1.74 | +0.48 | 360.65 | 361.08 | 359.25 | 363.83 | |
| General Electric Co. | USD | 350.80 | +8.54 | +2.49 | 350.61 | 350.84 | 344.04 | 352.88 | |
| GENERAL MILLS ORD | USD | 34.61 | +0.34 | +0.99 | 34.61 | 34.62 | 34.23 | 34.61 | |
| General Motors Co. | USD | 84.85 | +0.78 | +0.92 | 84.79 | 84.87 | 84.17 | 85.41 | |
| Genesco Ord Shs | USD | 37.76 | -1.44 | -3.66 | 37.58 | 38.79 | 37.76 | 39.84 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.2086 | -0.0094 | -4.31 | 0.2035 | 0.2114 | 0.2068 | 0.2130 | |
| Genius Sports Ord Shs | USD | 6.94 | +0.07 | +1.02 | 6.94 | 6.95 | 6.83 | 7.15 | |
| Genmab 10 Sponsored ADR Or. | USD | 24.19 | -0.39 | -1.59 | 24.20 | 24.22 | 24.09 | 24.53 | |
| Genpact Ord Shs | USD | 30.93 | -0.07 | -0.23 | 30.89 | 30.99 | 30.90 | 31.56 | |
| Genuine Parts Co. | USD | 107.36 | +2.72 | +2.59 | 107.32 | 107.50 | 105.66 | 107.66 | |
| GENWORTH FINANCIAL CL A OR. | USD | 8.92 | +0.06 | +0.62 | 8.90 | 8.92 | 8.90 | 8.97 | |
| Geo Group REIT Ord Shs | USD | 28.62 | +0.08 | +0.26 | 28.59 | 28.64 | 28.37 | 28.88 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.68 | +0.01 | +0.11 | 4.67 | 4.68 | 4.63 | 4.70 | |
| Getty Images Holdings Ord . | USD | 0.72 | -0.02 | -2.86 | 0.71 | 0.73 | 0.70 | 0.74 | |
| Getty Realty REIT Ord Shs | USD | 33.38 | +0.31 | +0.92 | 33.34 | 33.39 | 33.16 | 33.46 | |
| GigCapital2 Ord Shs | USD | 9.95 | +0.01 | +0.05 | 9.94 | 9.96 | |||
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 59.19 | -2.78 | -4.49 | 59.10 | 59.21 | 58.21 | 63.40 | |
| Ginkgo Bioworks Holdings I. | USD | 8.13 | -0.10 | -1.22 | 8.10 | 8.22 | 8.13 | 8.30 | |
| Global Business Travel Gro. | USD | 9.38 | +0.02 | +0.21 | 9.37 | 9.38 | 9.37 | 9.39 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 45.75 | +0.14 | +0.31 | 45.75 | 46.50 | 45.75 | 45.75 | |
| GLOBAL PAYMENTS ORD | USD | 68.17 | +0.69 | +1.02 | 68.14 | 68.26 | 67.39 | 69.05 | |
| Global Ship Lease Inc. | USD | 39.33 | -0.01 | -0.03 | 38.95 | 39.36 | 39.11 | 39.51 | |
| GLOBANT ORD | USD | 36.67 | -0.20 | -0.54 | 36.46 | 36.91 | 36.62 | 37.79 | |
| Globe Life Inc. | USD | 167.90 | +0.51 | +0.30 | 167.72 | 168.23 | 167.56 | 169.14 | |
| Globus Medical Ord Shs Cla. | USD | 77.02 | -0.30 | -0.39 | 76.95 | 77.10 | 76.56 | 78.02 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 78.43 | +0.94 | +1.21 | 78.31 | 78.55 | 76.70 | 79.79 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 39.97 | +0.38 | +0.95 | 39.98 | 40.00 | 39.67 | 40.15 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.27 | +0.02 | +1.20 | 1.26 | 1.27 | 1.25 | 1.28 | |
| Gold Royalty Corp. | USD | 3.09 | +0.11 | +3.78 | 3.09 | 3.10 | 3.04 | 3.14 | |
| Golden Ocean Group Ltd | USD | 8.00 | +0.23 | +2.96 | 7.94 | 7.95 | |||
| Goldman Sachs | USD | 1 090.36 | +14.19 | +1.32 | 1 089.52 | 1 090.46 | 1 085.84 | 1 095.99 | |
| Goldman Sachs BDC Ord Shs | USD | 9.35 | +0.08 | +0.81 | 9.34 | 9.35 | 9.34 | 9.42 | |
| GOLDMINING ORD | USD | 1.035 | +0.015 | +1.42 | 1.030 | 1.040 | 1.030 | 1.050 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 7.69 | -0.05 | -0.65 | 7.64 | 7.69 | 7.41 | 7.82 | |
| Granite Point Mortgage Tru. | USD | 1.47 | +0.03 | +2.08 | 1.43 | 1.50 | 1.44 | 1.47 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 3.85 | +0.05 | +1.18 | 3.84 | 3.85 | 3.81 | 3.87 | |
| Green Brick Partners Inc. | USD | 73.63 | +1.57 | +2.18 | 73.29 | 73.94 | 72.10 | 73.69 | |
| Greenbrier Ord Shs | USD | 49.13 | +0.69 | +1.41 | 49.02 | 49.25 | 48.77 | 49.46 | |
| Greif Ord Shs Class A | USD | 70.77 | +1.41 | +2.03 | 70.33 | 71.21 | 70.25 | 70.94 | |
| Griffon Corp. | USD | 95.58 | +0.85 | +0.90 | 95.51 | 96.14 | 94.87 | 96.86 | |
| Grindr Ord Shs | USD | 13.01 | +0.38 | +2.97 | 12.98 | 13.04 | 12.48 | 13.08 | |
| Group 1 Automotive Ord Shs | USD | 327.64 | +1.90 | +0.58 | 327.00 | 327.35 | 325.93 | 328.52 | |
| Grupo Supervielle ADR Repr. | USD | 11.31 | +0.02 | +0.18 | 11.30 | 11.39 | 11.07 | 11.35 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 52.21 | -0.02 | -0.04 | 52.21 | 52.23 | 52.01 | 52.71 | |
| GSX Techedu Inc. | USD | 1.58 | +0.09 | +5.70 | 1.57 | 1.58 | 1.46 | 1.58 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 50.68 | +0.36 | +0.71 | 50.43 | 50.65 | 50.01 | 50.77 | |
| H&R Block Aktie | USD | 36.15 | -0.05 | -0.13 | 36.03 | 36.21 | 36.05 | 36.63 | |
| Haemonetics Corp. | USD | 73.90 | -3.02 | -3.92 | 73.58 | 74.68 | 73.74 | 78.69 | |
| Hafnia Ord Shs | USD | 7.36 | -0.10 | -1.28 | 7.35 | 7.36 | 7.32 | 7.50 | |
| Hagerty Ord Shs Class A | USD | 10.88 | +0.19 | +1.73 | 10.80 | 10.95 | 10.64 | 10.95 | |
| Haleon PLC | USD | 9.01 | -0.06 | -0.69 | 9.00 | 9.01 | 8.95 | 9.02 | |
| Halliburton Co. | USD | 37.65 | -0.53 | -1.39 | 37.64 | 37.65 | 37.55 | 38.12 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 38.92 | +0.69 | +1.80 | 38.86 | 38.98 | 38.45 | 38.97 | |
| HARLEY DAVIDSON ORD | USD | 25.87 | -0.20 | -0.77 | 25.86 | 25.89 | 25.83 | 26.21 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 17.74 | +0.22 | +1.26 | 17.74 | 17.75 | 17.62 | 17.80 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 130.60 | +0.78 | +0.60 | 130.45 | 130.72 | 130.12 | 131.70 | |
| Haverty Furniture Companie. | USD | 23.98 | +0.29 | +1.20 | 23.84 | 24.17 | 23.75 | 23.98 | |
| Hawaiian Electric Industri. | USD | 13.56 | +0.18 | +1.34 | 13.55 | 13.56 | 13.39 | 13.57 | |
| Hawkeye 360 Ord Shs | USD | 23.79 | -1.33 | -5.29 | 23.75 | 24.04 | 23.38 | 24.99 | |
| HCA HOLDINGS ORD | USD | 396.83 | +7.64 | +1.96 | 396.46 | 397.21 | 389.96 | 398.19 | |
| HCI Group Ord Shs | USD | 164.3 | +1.1 | +0.69 | 163.3 | 165.1 | 161.4 | 165.4 | |
| HDFC BANK ADR REP 3 ORD | USD | 25.12 | +0.38 | +1.54 | 25.11 | 25.12 | 24.95 | 25.27 | |
| Healthcare Realty Trust Or. | USD | 20.55 | +0.04 | +0.20 | 20.54 | 20.55 | 20.42 | 20.72 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 16.90 | +0.24 | +1.44 | 16.89 | 16.90 | 16.85 | 17.14 | |
| HEICO ORD | USD | 339.32 | +3.14 | +0.93 | 337.96 | 340.22 | 336.12 | 339.94 | |
| HEICO Ord Shs Class A | USD | 250.7 | +2.0 | +0.80 | 251.0 | 252.3 | 249.7 | 252.3 | |
| Helmerich and Payne Inc | USD | 36.67 | -0.33 | -0.89 | 36.64 | 36.70 | 36.51 | 37.14 | |
| HERBALIFE ORD | USD | 11.95 | -0.02 | -0.17 | 11.96 | 11.97 | 11.92 | 12.14 | |
| Hercules Capital Ord Shs | USD | 15.68 | +0.19 | +1.19 | 15.67 | 15.69 | 15.58 | 15.73 | |
| Heritage Insurance Holding. | USD | 22.79 | +0.49 | +2.20 | 22.71 | 22.86 | 22.60 | 22.90 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 182.22 | +1.11 | +0.61 | 182.08 | 182.41 | 181.31 | 183.56 | |
| Hertz Global Holdings Inc . | USD | 2.43 | -0.04 | -1.62 | 2.40 | 2.50 | 2.40 | 2.49 | |
| Hewlett Packard Enterprise. | USD | 49.58 | +0.70 | +1.43 | 49.54 | 49.57 | 48.19 | 50.34 | |
| HEXCEL ORD | USD | 99.50 | +0.87 | +0.88 | 99.62 | 99.76 | 98.78 | 99.86 | |
| HF Sinclair Ord Shs | USD | 66.68 | -0.57 | -0.85 | 66.62 | 66.73 | 66.10 | 67.20 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 29.85 | +0.38 | +1.27 | 29.84 | 29.87 | 29.56 | 29.87 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 348.15 | +1.04 | +0.30 | 347.91 | 348.30 | 342.32 | 348.22 | |
| Hims & Hers Health Inc. | USD | 30.72 | +0.55 | +1.81 | 30.70 | 30.75 | 29.69 | 30.96 | |
| HIPPO HOLDINGS ORD | USD | 25.15 | -0.09 | -0.36 | 25.28 | 26.00 | 25.15 | 25.81 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 336.77 | +6.95 | +2.11 | 336.78 | 336.99 | 329.75 | 338.27 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 26.91 | -0.06 | -0.21 | 26.89 | 26.91 | 26.74 | 26.92 | |
| Honeywell International | USD | 231.02 | +3.61 | +1.59 | 230.96 | 231.08 | 226.92 | 231.45 | |
| Horace Mann Educators Ord . | USD | 48.79 | +0.49 | +1.01 | 48.75 | 49.01 | 48.44 | 49.01 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 24.76 | +0.18 | +0.71 | 24.75 | 24.76 | 24.55 | 24.81 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 24.89 | +0.08 | +0.30 | 24.88 | 24.89 | 24.59 | 24.94 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 67.70 | +0.61 | +0.91 | 67.86 | 67.99 | 67.44 | 67.78 | |
| Howmet Aerospace | USD | 277.58 | +7.14 | +2.64 | 277.28 | 277.67 | 272.63 | 277.99 | |
| HP ORD | USD | 24.28 | -0.33 | -1.32 | 24.27 | 24.28 | 24.27 | 24.76 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 95.36 | +2.44 | +2.63 | 95.38 | 95.40 | 94.90 | 95.41 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 181.64 | -4.42 | -2.38 | 181.63 | 182.12 | 178.65 | 187.64 | |
| Hudbay Minerals Ord Shs | USD | 29.21 | +0.46 | +1.60 | 29.19 | 29.21 | 28.86 | 29.32 | |
| HUMANA AKTIE | USD | 375.76 | -4.50 | -1.18 | 374.73 | 376.37 | 373.01 | 380.77 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 299.52 | -0.14 | -0.05 | 299.59 | 300.03 | 298.00 | 302.23 | |
| HUNTSMAN - HUN | USD | 13.36 | -2.53 | -15.92 | 13.33 | 13.36 | 13.36 | 14.90 | |
| HUYA ADR | USD | 2.38 | -0.06 | -2.26 | 2.37 | 2.38 | 2.38 | 2.42 | |
| HYATT HOTELS CL A ORD | USD | 198.43 | -0.52 | -0.26 | 197.95 | 198.72 | 195.67 | 198.52 | |
| Hyliion Holdings Ord Shs | USD | 7.23 | -0.18 | -2.43 | 7.22 | 7.25 | 7.20 | 7.92 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.59 | +0.03 | +1.60 | 1.58 | 1.59 | 1.57 | 1.62 | |
| IAMGOLD ORD | USD | 18.17 | +0.24 | +1.34 | 18.17 | 18.18 | 18.08 | 18.41 | |
| IBM Corp. | USD | 273.64 | +4.93 | +1.83 | 273.60 | 273.82 | 268.65 | 276.62 | |
| ICICI BK SA | USD | 28.13 | +0.32 | +1.15 | 28.12 | 28.14 | 27.98 | 28.14 | |
| Idaho Strategic Resources | USD | 39.1800 | +0.8900 | +2.32 | 39.2500 | 39.5900 | 38.3600 | 39.8000 | |
| IDEX Ord Shs | USD | 224.72 | +2.68 | +1.21 | 224.30 | 224.91 | 220.38 | 224.72 | |
| IHS Markit Ltd | USD | 27.33 | +0.47 | +1.75 | 27.02 | 27.60 | |||
| ILLINOIS TOOL WORKS | USD | 265.21 | +2.70 | +1.03 | 265.20 | 265.34 | 263.44 | 265.92 | |
| IMAX ORD | USD | 43.39 | +1.07 | +2.53 | 43.32 | 43.40 | 42.53 | 43.39 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.51 | +0.02 | +0.60 | 2.50 | 2.51 | 2.49 | 2.54 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 13.7900 | -1.0300 | -6.95 | 13.7800 | 13.8000 | 13.7200 | 14.5300 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 11.94 | +0.34 | +2.91 | 11.93 | 11.94 | 11.86 | 12.13 | |
| ING GROUP ADR (ING) | USD | 30.99 | +0.56 | +1.82 | 30.99 | 31.00 | 30.93 | 31.06 | |
| Ingersoll-Rand | USD | 78.45 | +1.68 | +2.19 | 78.45 | 78.51 | 76.37 | 78.48 | |
| INGREDION ORD SHS | USD | 101.93 | +0.42 | +0.41 | 101.67 | 102.03 | 101.07 | 102.38 | |
| Innovative Industrial Prop. | USD | 60.13 | -0.38 | -0.62 | 60.00 | 60.24 | 60.13 | 61.28 | |
| Innovex International Ord . | USD | 27.38 | -0.79 | -2.80 | 27.19 | 27.52 | 27.37 | 28.23 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 36.27 | +0.05 | +0.14 | 36.21 | 36.35 | 36.26 | 37.00 | |
| Inspire Medical Systems Or. | USD | 41.77 | +0.64 | +1.54 | 41.49 | 41.67 | 41.00 | 42.19 | |
| Inspired Entertainment Ord. | USD | 8.14 | +0.03 | +0.37 | 8.09 | 8.20 | 7.73 | 8.19 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 90.43 | -0.42 | -0.46 | 90.59 | 91.20 | 90.43 | 91.77 | |
| Intercontinental Exchange . | USD | 138.37 | -1.74 | -1.24 | 138.37 | 138.62 | 137.46 | 142.00 | |
| International Flavors & Fr. | USD | 78.46 | +0.10 | +0.13 | 78.37 | 78.59 | 77.43 | 78.89 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 36.74 | +0.35 | +0.95 | 36.75 | 36.76 | 36.39 | 37.15 | |
| International Seaways Inc. | USD | 81.18 | -0.23 | -0.28 | 80.69 | 81.59 | 80.52 | 83.00 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 1.4050 | +0.0250 | +1.81 | 1.3800 | 1.4400 | 1.3800 | 1.4500 | |
| INVESCO LTD | USD | 29.37 | +0.27 | +0.93 | 29.35 | 29.38 | 29.21 | 29.58 | |
| Invesco Mortgage Capital I. | USD | 8.16 | +0.10 | +1.18 | 8.15 | 8.16 | 8.08 | 8.17 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 29.27 | +0.10 | +0.34 | 29.27 | 29.28 | 29.06 | 29.39 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 58.77 | -2.41 | -3.94 | 58.76 | 58.79 | 58.50 | 60.89 | |
| Iqvia Holdings Ord Shs | USD | 177.70 | -0.69 | -0.39 | 177.54 | 178.17 | 177.70 | 180.62 | |
| Iron Mountain Ord Shs | USD | 129.20 | +2.92 | +2.31 | 129.09 | 129.50 | 128.00 | 130.70 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 57.51 | -0.16 | -0.28 | 57.51 | 57.58 | 57.24 | 57.56 | |
| ISHARES MSCI PACIFIC | USD | 54.61 | +0.72 | +1.34 | 54.66 | 54.67 | 54.52 | 54.67 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 7.93 | -0.02 | -0.25 | 7.92 | 7.93 | 7.90 | 7.97 | |
| ITT Ord Shs | USD | 197.39 | +2.21 | +1.13 | 197.12 | 197.82 | 196.12 | 198.21 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 14.96 | +0.28 | +1.91 | 14.67 | 14.97 | 14.53 | 14.97 | |
| JABIL CIRCUIT ORD | USD | 386.13 | +0.50 | +0.13 | 385.99 | 386.77 | 383.88 | 389.95 | |
| Jackson Financial Ord Shs . | USD | 111.00 | +1.35 | +1.23 | 110.87 | 111.16 | 110.82 | 111.81 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 126.02 | +1.45 | +1.16 | 125.88 | 126.15 | 124.00 | 128.02 | |
| James Hardie Industries Pl. | USD | 25.58 | +0.41 | +1.63 | 25.57 | 25.58 | 25.25 | 25.79 | |
| JanOne Ord Shs | USD | 25.28 | +0.09 | +0.34 | 25.21 | 25.34 | 24.97 | 25.60 | |
| Janus International Group . | USD | 5.51 | +0.23 | +4.26 | 5.50 | 5.51 | 5.33 | 5.51 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 63.08 | +1.13 | +1.82 | 62.96 | 63.15 | 62.40 | 63.39 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 19.90 | -0.07 | -0.35 | 19.85 | 20.00 | 19.52 | 20.17 | |
| JM Smucker Ord Shs | USD | 116.14 | +0.20 | +0.17 | 116.06 | 116.28 | 115.17 | 116.44 | |
| Joby Aviation Ord Shs Clas. | USD | 9.37 | -0.31 | -3.15 | 9.36 | 9.37 | 9.29 | 9.71 | |
| John Wiley and Sons Ord Sh. | USD | 40.49 | -2.84 | -6.55 | 40.24 | 40.61 | 39.89 | 41.89 | |
| Johnson & Johnson | USD | 232.81 | -2.85 | -1.21 | 232.76 | 232.89 | 231.02 | 236.18 | |
| Johnson Controls Internati. | USD | 148.26 | +2.20 | +1.51 | 148.08 | 148.20 | 146.58 | 149.00 | |
| JPMorgan Chase & Co. | USD | 326.35 | +6.95 | +2.17 | 326.27 | 326.38 | 324.02 | 326.86 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 18.41 | -0.04 | -0.21 | 18.36 | 18.55 | 18.39 | 18.45 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 7.42 | +0.02 | +0.27 | 7.42 | 7.46 | 7.34 | 7.65 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 47.1000 | -1.1700 | -2.42 | 47.0300 | 47.2800 | 46.8000 | 49.1950 | |
| Kartoon Studios Inc. | USD | 1.16 | -0.01 | -0.58 | 1.14 | 1.18 | 1.13 | 1.21 | |
| KB HOME ORD | USD | 54.30 | +1.07 | +2.01 | 54.27 | 54.37 | 53.84 | 54.57 | |
| KE Holdings ADR Representi. | USD | 16.11 | -0.47 | -2.81 | 16.10 | 16.11 | 16.09 | 16.37 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 36.52 | +0.97 | +2.73 | 36.54 | 36.67 | 35.86 | 36.60 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | |||
| Kensington Capital Acquisi. | USD | 10.23 | +0.01 | +0.10 | 9.70 | 11.22 | |||
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 18.46 | +0.21 | +1.12 | 18.45 | 18.46 | 18.25 | 18.51 | |
| KEYCORP ORD | USD | 22.61 | +0.19 | +0.83 | 22.60 | 22.61 | 22.52 | 22.77 | |
| Keysight Technologies Inc. | USD | 361.15 | +4.21 | +1.18 | 361.02 | 361.77 | 357.99 | 364.00 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.77 | -0.05 | -0.34 | 14.67 | 14.77 | 14.69 | 14.82 | |
| KIMBERLY CLARK ORD | USD | 104.56 | +1.42 | +1.37 | 104.52 | 104.60 | 103.50 | 104.88 | |
| Kimco Realty REIT Ord Shs | USD | 25.30 | -0.06 | -0.22 | 25.29 | 25.30 | 25.09 | 25.55 | |
| Kinder Morgan Inc. | USD | 31.47 | +0.01 | +0.02 | 31.46 | 31.47 | 31.14 | 31.53 | |
| KINROSS GOLD(KGC) | USD | 27.81 | +0.47 | +1.72 | 27.81 | 27.82 | 27.62 | 28.03 | |
| Kinsale Capital Group Inc. | USD | 315.21 | +3.38 | +1.08 | 314.23 | 315.26 | 312.55 | 316.64 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 28.97 | +0.14 | +0.49 | 28.97 | 28.98 | 28.70 | 29.04 | |
| KKR AND CO CL A ORD | USD | 98.43 | +0.35 | +0.35 | 98.33 | 98.54 | 98.28 | 99.97 | |
| KKR Real Estate Finance Or. | USD | 7.30 | +0.10 | +1.32 | 7.29 | 7.30 | 7.26 | 7.33 | |
| Klarna Group PLC | USD | 17.8300 | +0.2300 | +1.31 | 17.8100 | 17.8300 | 17.6100 | 18.0660 | |
| Klaviyo Ord Shs Series A | USD | 13.93 | -0.07 | -0.50 | 13.93 | 13.94 | 13.76 | 14.29 | |
| Knife River Ord Shs | USD | 82.51 | +1.69 | +2.09 | 82.33 | 82.53 | 81.28 | 82.94 | |
| Knight-Swift Transportatio. | USD | 77.90 | -1.35 | -1.70 | 77.89 | 78.06 | 77.19 | 79.25 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 68.84 | -0.42 | -0.60 | 68.75 | 68.90 | 68.15 | 69.09 | |
| Kohls Ord Shs | USD | 16.45 | -0.75 | -4.36 | 16.43 | 16.45 | 16.26 | 17.31 | |
| Korea Electric Power ADR R. | USD | 13.44 | -0.16 | -1.18 | 13.44 | 13.45 | 13.38 | 13.49 | |
| KraneShares Electric Vehic. | USD | 34.48 | -0.15 | -0.44 | 33.92 | 34.55 | 34.20 | 34.48 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 63.67 | -0.39 | -0.61 | 63.67 | 63.70 | 62.94 | 64.40 | |
| KRONOS WORLDWIDE ORD | USD | 7.15 | +0.18 | +2.58 | 7.14 | 7.16 | 7.08 | 7.58 | |
| KULR Technology Group Ord . | USD | 3.77 | -0.30 | -7.27 | 3.76 | 3.77 | 3.75 | 4.02 | |
| Kyndryl Holdings Incorpora. | USD | 12.18 | +0.61 | +5.23 | 12.17 | 12.18 | 11.58 | 12.47 | |
| L3Harris Technologies Ord . | USD | 303.86 | -0.32 | -0.10 | 303.67 | 304.04 | 302.71 | 307.70 | |
| Laboratory Corp. Of Ameri | USD | 264.22 | -0.81 | -0.31 | 263.97 | 264.26 | 263.31 | 267.80 | |
| Ladder Capital Ord Shs Cla. | USD | 10.27 | +0.16 | +1.58 | 10.26 | 10.27 | 10.16 | 10.28 | |
| Lake Shore Bancorp Ord Shs | USD | 15.95 | -0.33 | -2.03 | 15.86 | 16.28 | 15.95 | 15.95 | |
| Lamb Weston Holdings Ord S. | USD | 45.31 | -0.11 | -0.24 | 45.27 | 45.46 | 45.31 | 45.68 | |
| LANDBRIDGE COMPANY | USD | 65.22 | -1.81 | -2.70 | 64.48 | 65.96 | 64.49 | 66.58 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 49.65 | -0.09 | -0.18 | 49.62 | 49.68 | 49.57 | 50.14 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 92.45 | -0.01 | -0.01 | 92.09 | 92.79 | 92.12 | 93.55 | |
| LEAR ORD | USD | 143.92 | -0.53 | -0.36 | 143.72 | 144.38 | 143.55 | 145.34 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 10.94 | +0.17 | +1.58 | 10.94 | 10.95 | 10.79 | 11.03 | |
| Leidos Holdings Ord Shs | USD | 114.38 | -0.23 | -0.20 | 114.26 | 114.48 | 114.00 | 116.13 | |
| Lemonade Inc | USD | 60.77 | +0.02 | +0.02 | 60.64 | 60.99 | 60.05 | 61.25 | |
| LENDINGCLUB | USD | 18.69 | +0.24 | +1.29 | 18.67 | 18.74 | 18.40 | 18.86 | |
| LENNAR CL A ORD | USD | 90.51 | +0.76 | +0.85 | 90.45 | 90.52 | 89.96 | 91.00 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 24.17 | +0.12 | +0.50 | 24.16 | 24.19 | 24.02 | 24.47 | |
| LG Display ADR Rep 1/2 Ord. | USD | 4.69 | -0.04 | -0.85 | 4.69 | 4.70 | 4.63 | 4.74 | |
| LGL Systems Acquisition Or. | USD | 0.20 | -0.01 | -4.35 | 0.20 | 0.20 | 0.20 | 0.21 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 34.64 | +0.39 | +1.12 | 34.69 | 34.74 | 34.31 | 34.80 | |
| Lifezone Metals Ord Shs | USD | 4.3800 | +0.3100 | +7.62 | 4.3700 | 4.4000 | 4.0710 | 4.4000 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.26 | -0.25 | -7.00 | 3.16 | 3.59 | |||
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 9.68 | -0.04 | -0.36 | 9.65 | 9.66 | 9.67 | 9.79 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 23.6500 | +0.3300 | +1.42 | 23.1500 | 24.2700 | 23.4100 | 24.3050 | |
| LINCOLN NATIONAL | USD | 38.27 | +0.70 | +1.86 | 38.28 | 38.31 | 37.53 | 38.50 | |
| Linde Plc | USD | 517.39 | -4.09 | -0.78 | 517.23 | 517.52 | 514.58 | 523.64 | |
| Lineage Cell Therapeutics . | USD | 1.250 | +0.020 | +1.63 | 1.250 | 1.260 | 1.230 | 1.260 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 15.410 | +1.040 | +7.24 | 15.360 | 15.420 | 14.300 | 15.850 | |
| LITHIA MOTORS INC | USD | 309.19 | +0.67 | +0.22 | 308.56 | 311.75 | 307.43 | 312.64 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 4.55 | -0.04 | -0.76 | 4.54 | 4.55 | 4.50 | 4.63 | |
| Lithium Argentina AG Ord S. | USD | 9.5799 | -0.1901 | -1.95 | 9.5700 | 9.5800 | 9.5400 | 9.7300 | |
| Live Nation Entertainment . | USD | 173.86 | -1.99 | -1.13 | 173.72 | 174.10 | 173.37 | 175.94 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 5.58 | +0.09 | +1.64 | 5.58 | 5.59 | 5.57 | 5.60 | |
| loanDepot Ord Shs Class A | USD | 1.24 | +0.03 | +2.07 | 1.23 | 1.24 | 1.21 | 1.24 | |
| Local Bounti Ord Shs | USD | 1.23 | -0.09 | -6.78 | 1.22 | 1.27 | 1.23 | 1.26 | |
| LOCKHEED MARTIN ORD | USD | 529.02 | -1.34 | -0.25 | 528.88 | 529.65 | 527.13 | 537.00 | |
| Loews Corp. | USD | 108.31 | +0.03 | +0.03 | 108.21 | 108.46 | 108.15 | 109.16 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 12.37 | +0.11 | +0.90 | 12.24 | 12.44 | 12.09 | 12.47 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 77.72 | +0.49 | +0.63 | 77.46 | 78.09 | 77.27 | 78.94 | |
| LOWES COMPANIES ORD | USD | 223.41 | +3.22 | +1.46 | 223.42 | 223.72 | 221.56 | 225.46 | |
| LTC Properties Aktie | USD | 36.89 | +0.26 | +0.72 | 36.85 | 36.93 | 36.60 | 37.03 | |
| Lufax Hldg American Deposi. | USD | 1.36 | -0.01 | -0.37 | 1.35 | 1.36 | 1.32 | 1.37 | |
| Lulu s Fashion Lounge Hold. | USD | 7.86 | +0.08 | +1.04 | 7.47 | 8.11 | 7.74 | 8.14 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 8.55 | +0.02 | +0.23 | 8.53 | 8.54 | 8.49 | 8.71 | |
| Luxfer Holdings Ord Shs | USD | 18.25 | +0.24 | +1.33 | 17.87 | 18.25 | 17.27 | 18.25 | |
| Lyell Immunopharma Ord Shs | USD | 12.65 | -0.90 | -6.64 | 12.61 | 12.80 | 12.03 | 13.47 | |
| LYONDELLBASELL INDUSTRIES . | USD | 62.51 | -0.79 | -1.25 | 62.50 | 62.63 | 61.75 | 63.59 | |
| M&T Bank Corp. | USD | 227.43 | +1.49 | +0.66 | 227.35 | 227.59 | 226.68 | 229.59 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 144.74 | +3.45 | +2.44 | 144.54 | 145.12 | 142.58 | 144.74 | |
| Macerich REIT Ord Shs | USD | 23.93 | -1.17 | -4.64 | 23.92 | 23.93 | 23.86 | 24.34 | |
| Macquarie Infrastructure O. | USD | 40.32 | -0.50 | -1.22 | 40.31 | 40.34 | |||
| MACYS ORD | USD | 25.01 | +0.33 | +1.32 | 25.02 | 25.05 | 24.80 | 25.23 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 66.83 | -0.24 | -0.35 | 66.77 | 66.88 | 66.66 | 67.15 | |
| MagnaChip Semiconductor Co. | USD | 5.86 | -0.07 | -1.18 | 5.85 | 5.88 | 5.71 | 6.05 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 27.15 | +0.07 | +0.26 | 27.13 | 27.15 | 26.52 | 27.28 | |
| Main Street Capital Corp. | USD | 51.68 | +0.39 | +0.75 | 51.66 | 51.77 | 51.30 | 51.92 | |
| MANCHESTER UNITED CL A ORD | USD | 23.09 | -0.22 | -0.92 | 22.95 | 23.34 | 22.94 | 23.30 | |
| Manitowoc Ord Shs | USD | 12.79 | +0.21 | +1.67 | 12.78 | 12.85 | 12.79 | 12.89 | |
| Manpower Aktie | USD | 33.94 | +0.59 | +1.77 | 33.85 | 34.01 | 33.56 | 34.08 | |
| Manulife Financial Ord Shs | USD | 41.04 | +0.30 | +0.74 | 41.07 | 41.08 | 40.84 | 41.43 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 247.97 | -2.89 | -1.15 | 247.70 | 248.11 | 246.78 | 249.52 | |
| Marcus Corp. | USD | 22.45 | +0.42 | +1.91 | 22.26 | 22.47 | 21.83 | 22.45 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 34.52 | +0.23 | +0.67 | 34.11 | 34.66 | 34.42 | 35.10 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 600.36 | +11.47 | +1.95 | 599.24 | 600.91 | 595.25 | 604.77 | |
| MASCO ORD | USD | 75.04 | +0.71 | +0.96 | 75.08 | 75.16 | 74.54 | 75.83 | |
| MASTEC INC (MTZ) | USD | 378.92 | +7.07 | +1.90 | 378.27 | 379.65 | 373.02 | 379.56 | |
| Mastech Digital Ord Shs | USD | 7.85 | +0.08 | +1.03 | 7.38 | 7.91 | 7.85 | 7.85 | |
| MasterBrand Ord Shs | USD | 9.12 | -0.06 | -0.60 | 9.11 | 9.12 | 9.06 | 9.30 | |
| Mastercard Inc. | USD | 490.66 | +0.02 | - | 490.42 | 490.91 | 489.51 | 495.44 | |
| Matador Resources Co. | USD | 51.11 | -0.28 | -0.54 | 51.06 | 51.17 | 50.22 | 51.50 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 197.89 | +2.71 | +1.39 | 197.01 | 198.02 | 195.72 | 198.50 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 94.39 | +5.63 | +6.35 | 94.29 | 94.62 | 87.50 | 94.80 | |
| MBIA INC | USD | 6.19 | +0.04 | +0.65 | 6.15 | 6.19 | 6.10 | 6.25 | |
| MCCORMICK STK N | USD | 47.24 | -0.63 | -1.32 | 47.23 | 47.28 | 47.00 | 48.15 | |
| McDonalds Corp. | USD | 286.77 | +0.65 | +0.23 | 286.65 | 286.92 | 285.09 | 289.29 | |
| McEwen Mining Ord Shs | USD | 20.37 | +0.27 | +1.34 | 20.37 | 20.40 | 20.18 | 20.72 | |
| MCKESSON ORD | USD | 779.38 | -0.40 | -0.05 | 777.96 | 779.61 | 771.29 | 785.50 | |
| MDA Space Ord Shs | USD | 38.1050 | -0.0150 | -0.04 | 38.0400 | 38.1500 | 37.0100 | 38.5631 | |
| MDU Resources Group Inc. | USD | 21.26 | +0.21 | +0.97 | 21.23 | 21.27 | 21.09 | 21.27 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.8650 | -0.0150 | -0.31 | 4.8600 | 4.8700 | 4.8600 | 4.9100 | |
| Medifast Inc. | USD | 11.96 | +0.02 | +0.17 | 11.85 | 12.06 | 11.85 | 11.96 | |
| Medtronic Plc | USD | 81.47 | +1.09 | +1.36 | 81.45 | 81.48 | 80.79 | 81.56 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 114.44 | -0.46 | -0.40 | 114.43 | 114.47 | 113.57 | 115.89 | |
| Mercury General Ord Shs | USD | 102.15 | +1.12 | +1.11 | 101.58 | 101.81 | 101.53 | 103.06 | |
| MERITAGE HOMES (MTH) | USD | 74.40 | +1.98 | +2.73 | 74.37 | 74.62 | 73.31 | 74.42 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 24.68 | -0.45 | -1.79 | 24.34 | 25.03 | 24.68 | 25.18 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 7.82 | +0.16 | +2.09 | 7.80 | 7.82 | 7.74 | 7.89 | |
| METHODE ELECTRONICS ORD | USD | 12.07 | +0.02 | +0.17 | 12.01 | 12.13 | 12.01 | 12.10 | |
| Metlife Inc. | USD | 88.01 | +0.35 | +0.40 | 87.98 | 88.03 | 87.89 | 88.84 | |
| Mettler Toledo Ord Shs | USD | 1 152.83 | -1.64 | -0.14 | 1 150.73 | 1 155.64 | 1 150.44 | 1 165.32 | |
| MFA Mortgage Investments I. | USD | 9.50 | +0.15 | +1.55 | 9.49 | 9.50 | 9.44 | 9.50 | |
| MGM Resorts International | USD | 48.60 | -0.03 | -0.05 | 48.60 | 48.64 | 48.58 | 49.45 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 137.59 | +0.26 | +0.19 | 137.36 | 137.69 | 136.96 | 138.33 | |
| Miller Industries Ord Shs | USD | 49.46 | +0.40 | +0.82 | 48.92 | 49.81 | 48.92 | 49.46 | |
| Millrose Properties Ord Sh. | USD | 28.98 | -0.10 | -0.33 | 28.96 | 28.99 | 28.94 | 29.15 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 12.44 | -0.43 | -3.30 | 12.43 | 12.44 | 12.44 | 12.60 | |
| Mirion Technologies Inc. | USD | 17.33 | +0.57 | +3.37 | 17.31 | 17.34 | 16.97 | 17.63 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 8.85 | -0.01 | -0.11 | 8.77 | 8.85 | 8.72 | 9.14 | |
| Modine Manufacturing Ord S. | USD | 296.51 | +10.79 | +3.78 | 295.83 | 297.19 | 283.26 | 298.42 | |
| Moelis & Co. | USD | 69.3700 | +0.2800 | +0.41 | 69.1900 | 69.5300 | 69.1250 | 70.8200 | |
| Molina Healthcare Ord Shs | USD | 201.38 | -0.50 | -0.25 | 201.04 | 201.97 | 200.66 | 203.98 | |
| Molson Coors Brewing Ord S. | USD | 40.90 | +0.01 | +0.02 | 40.88 | 40.92 | 40.77 | 41.21 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 467.44 | +13.38 | +2.95 | 467.24 | 467.63 | 459.22 | 468.34 | |
| Morgan Stanley | USD | 218.97 | +0.99 | +0.45 | 218.88 | 219.09 | 218.62 | 222.30 | |
| Morgan Stanley Direct Lend. | USD | 15.6600 | +0.2600 | +1.69 | 15.6200 | 15.6600 | 15.5500 | 15.6900 | |
| MOSAIC ORD | USD | 22.36 | -0.17 | -0.73 | 22.34 | 22.36 | 22.21 | 22.70 | |
| Motorola Solutions Inc. Ne. | USD | 405.92 | -5.80 | -1.41 | 405.85 | 406.32 | 405.30 | 416.46 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 36.89 | -0.25 | -0.67 | 36.81 | 36.98 | 36.80 | 37.64 | |
| MP Materials Ord Shs Class. | USD | 57.31 | -0.95 | -1.63 | 57.31 | 57.39 | 57.30 | 58.45 | |
| MPLX Common Units | USD | 55.98 | +0.31 | +0.55 | 55.96 | 55.99 | 55.37 | 56.01 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 117.18 | +2.96 | +2.59 | 117.13 | 117.57 | 115.52 | 117.33 | |
| MSCI Ord Shs | USD | 608.55 | -2.62 | -0.43 | 607.29 | 608.85 | 607.19 | 617.99 | |
| Mueller Inds Inc. | USD | 141.20 | +3.45 | +2.50 | 140.81 | 141.43 | 139.03 | 141.43 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 36.02 | -0.43 | -1.18 | 35.99 | 36.04 | 35.52 | 36.20 | |
| Myers Industries Ord Shs | USD | 27.08 | +0.24 | +0.89 | 27.01 | 27.16 | 27.01 | 27.27 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 3.19 | +0.03 | +0.79 | 3.18 | 3.19 | 3.11 | 3.26 | |
| Nabors Industries Ord Shs | USD | 93.10 | -1.88 | -1.98 | 93.01 | 93.50 | 93.10 | 95.01 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 52.01 | -1.32 | -2.48 | 51.75 | 54.63 | 51.76 | 51.76 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.33 | -0.09 | -6.03 | 1.29 | 1.34 | 1.31 | 1.43 | |
| National Fuel Gas Ord Shs | USD | 76.77 | -0.07 | -0.09 | 76.70 | 76.87 | 76.24 | 76.89 | |
| National Grid Plc | USD | 82.02 | +0.45 | +0.55 | 82.04 | 82.07 | 81.47 | 82.02 | |
| National Health Investors . | USD | 70.91 | +0.21 | +0.30 | 71.07 | 71.55 | 70.58 | 71.82 | |
| NATIONAL RETAIL PROPERTIES. | USD | 46.09 | +0.16 | +0.35 | 46.08 | 46.12 | 45.81 | 46.45 | |
| National Storage Affiliate. | USD | 45.18 | +0.27 | +0.60 | 45.18 | 45.24 | 44.96 | 45.55 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 22.33 | -0.41 | -1.81 | 22.29 | 22.71 | 22.33 | 22.83 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 74.11 | -0.31 | -0.42 | 72.72 | 75.01 | 73.93 | 75.31 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 7.600 | +0.160 | +2.15 | 7.600 | 7.610 | 7.365 | 7.749 | |
| Neenah Ord Shs | USD | 27.75 | +0.19 | +0.67 | 27.49 | 27.99 | 27.48 | 27.75 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.90 | -0.04 | -4.19 | 0.90 | 0.90 | 0.88 | 0.98 | |
| Net Lease Office Propertie. | USD | 11.9000 | +0.2000 | +1.71 | 11.7500 | 11.9000 | 11.6800 | 11.9000 | |
| NetSTREIT Ord Shs | USD | 19.86 | -0.10 | -0.50 | 19.86 | 19.88 | 19.79 | 20.06 | |
| New Found Gold Ord Shs | USD | 1.73 | +0.09 | +5.18 | 1.72 | 1.73 | 1.65 | 1.77 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 55.12 | +0.56 | +1.03 | 55.08 | 55.13 | 54.52 | 55.23 | |
| New Mountain Finance Ord S. | USD | 7.63 | +0.10 | +1.33 | 7.62 | 7.63 | 7.53 | 7.68 | |
| New Oriental Education & T. | USD | 45.49 | -1.57 | -3.34 | 45.31 | 45.49 | 45.18 | 45.80 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 73.85 | +0.05 | +0.07 | 73.76 | 73.90 | 73.53 | 74.40 | |
| Newegg Commerce Inc. | USD | 18.34 | -0.26 | -1.40 | 18.23 | 18.92 | 18.21 | 18.98 | |
| NEWMONT MINING CORP | USD | 108.88 | +3.08 | +2.91 | 108.84 | 108.93 | 106.81 | 108.96 | |
| NEWSMAX Incorporation | USD | 7.42 | -0.40 | -5.09 | 7.43 | 7.44 | 7.42 | 7.73 | |
| Nexa Resources Ord Shs | USD | 14.94 | +0.53 | +3.68 | 14.93 | 15.03 | 14.41 | 15.00 | |
| Nexgen Energy Ord Shs | USD | 10.60 | +0.06 | +0.57 | 10.60 | 10.61 | 10.51 | 10.86 | |
| NexPoint Real Estate Finan. | USD | 15.04 | +0.16 | +1.05 | 14.32 | 15.11 | 14.52 | 15.08 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 86.47 | +0.35 | +0.40 | 86.45 | 86.47 | 85.89 | 86.80 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 15.88 | -0.13 | -0.78 | 15.49 | 16.26 | 15.49 | 16.31 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 45.60 | +0.40 | +0.89 | 45.60 | 45.61 | 45.28 | 46.10 | |
| Nine Energy Service Inc. | USD | 10.23 | +0.03 | +0.26 | 10.18 | 10.60 | 9.63 | 10.65 | |
| Nio Inc. Class A (ADR) | USD | 5.03 | -0.18 | -3.37 | 5.02 | 5.03 | 5.00 | 5.08 | |
| NIQ Global Intelligence PL. | USD | 8.570 | +0.040 | +0.47 | 8.520 | 8.590 | 8.300 | 8.800 | |
| NISOURCE ORD | USD | 47.83 | +0.36 | +0.76 | 47.86 | 47.89 | 47.51 | 48.02 | |
| Noble Corporation Right | USD | 44.50 | -0.65 | -1.44 | 44.50 | 44.59 | 44.23 | 44.96 | |
| NOKIA | USD | 14.44 | -0.39 | -2.60 | 14.43 | 14.44 | 14.32 | 14.79 | |
| Nomad Foods Ltd | USD | 10.31 | -0.01 | -0.10 | 10.30 | 10.32 | 10.28 | 10.39 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 8.93 | +0.12 | +1.31 | 8.92 | 8.93 | 8.89 | 8.94 | |
| NORDIC AMERICAN TANKERS OR. | USD | 5.43 | -0.01 | -0.18 | 5.43 | 5.44 | 5.40 | 5.55 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 311.92 | +1.64 | +0.53 | 311.65 | 312.08 | 310.34 | 313.58 | |
| North American Constructio. | USD | 13.72 | +0.21 | +1.52 | 13.65 | 13.82 | 13.68 | 13.68 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 19.91 | -0.05 | -0.25 | 19.90 | 19.92 | 19.60 | 20.03 | |
| NORTHROP GRUMMAN ORD | USD | 544.63 | -0.10 | -0.02 | 544.09 | 545.39 | 544.46 | 551.99 | |
| Northwest Natural Holding . | USD | 50.16 | +0.52 | +1.05 | 50.05 | 50.19 | 49.83 | 50.31 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 20.53 | +0.39 | +1.94 | 20.53 | 20.54 | 20.26 | 20.62 | |
| NOV Ord Shs | USD | 20.49 | -0.03 | -0.15 | 20.48 | 20.49 | 20.26 | 20.57 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 8.435 | +0.315 | +3.88 | 8.430 | 8.440 | 8.200 | 8.575 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 149.42 | -2.15 | -1.42 | 149.40 | 149.47 | 148.67 | 150.49 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 43.45 | -0.48 | -1.08 | 43.44 | 43.45 | 43.36 | 44.11 | |
| NRG ENERGY INC | USD | 134.45 | +4.05 | +3.11 | 134.21 | 134.47 | 130.51 | 134.45 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 12.67 | +0.24 | +1.89 | 12.66 | 12.67 | 12.47 | 12.77 | |
| NU SKIN ENTERPRISES CL A O. | USD | 5.17 | +0.02 | +0.39 | 5.14 | 5.16 | 5.14 | 5.26 | |
| Nucor Ord Shs | USD | 264.10 | +4.78 | +1.84 | 263.55 | 264.00 | 260.97 | 264.10 | |
| Nuscale Power Corp. | USD | 10.32 | -0.32 | -3.01 | 10.31 | 10.32 | 10.31 | 10.83 | |
| Nutrien Ord Shs | USD | 65.73 | -0.40 | -0.60 | 65.70 | 65.72 | 65.40 | 65.93 | |
| Nuvation Bio Ord Shs Class. | USD | 5.125 | -0.015 | -0.29 | 5.120 | 5.130 | 5.090 | 5.259 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 173.0100 | +4.0100 | +2.37 | 172.8800 | 173.7000 | 170.9100 | 173.4400 | |
| NVR Ord Shs | USD | 6 458.59 | +123.59 | +1.95 | 6 424.22 | 6 458.59 | 6 368.00 | 6 458.59 | |
| O I Glass Ord Shs | USD | 9.24 | +0.25 | +2.78 | 9.24 | 9.25 | 9.08 | 9.27 | |
| Obsidian Energy Ltd | USD | 10.21 | -0.20 | -1.92 | 10.19 | 10.25 | 10.15 | 10.42 | |
| OCCIDENTAL PETROLEUM CORP | USD | 53.71 | -0.75 | -1.38 | 53.69 | 53.70 | 53.53 | 54.17 | |
| Occidental Petroleum Corp.. | USD | 31.75 | -0.76 | -2.34 | 31.75 | 32.09 | 31.75 | 31.75 | |
| Oceaneering International . | USD | 37.82 | -0.07 | -0.18 | 37.75 | 38.05 | 37.53 | 38.18 | |
| OGE Energy Ord Shs | USD | 48.25 | +0.32 | +0.67 | 48.23 | 48.26 | 47.94 | 48.45 | |
| OIL STATES INTL ORD | USD | 8.18 | -0.02 | -0.24 | 8.14 | 8.19 | 8.11 | 8.19 | |
| Okeanis Eco Tankers Corp. . | USD | 51.93 | -1.26 | -2.37 | 51.87 | 52.12 | 51.58 | 53.81 | |
| Oklo Ord Shs Class A | USD | 60.22 | -0.52 | -0.86 | 60.17 | 60.28 | 59.52 | 61.95 | |
| Old Republic International. | USD | 38.73 | +0.17 | +0.44 | 38.74 | 38.75 | 38.50 | 39.06 | |
| Olin Aktie | USD | 24.06 | -1.24 | -4.90 | 24.00 | 24.07 | 24.00 | 26.82 | |
| OMEGA HEALTHCARE REIT | USD | 45.13 | -0.08 | -0.18 | 45.13 | 45.16 | 44.79 | 45.57 | |
| Omnicom Group Ord Shs | USD | 76.64 | +0.13 | +0.17 | 76.55 | 76.64 | 76.52 | 77.33 | |
| On Holding Ord Shs Class A | USD | 38.75 | +0.06 | +0.16 | 38.72 | 38.79 | 38.36 | 38.94 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 78.08 | +0.70 | +0.90 | 78.01 | 78.10 | 77.54 | 78.18 | |
| One Liberty Properties Inc. | USD | 24.47 | +0.19 | +0.76 | 24.23 | 24.98 | 24.36 | 24.61 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 57.84 | +0.17 | +0.29 | 57.78 | 57.90 | 57.65 | 58.52 | |
| ONEOK ORD | USD | 86.32 | -1.13 | -1.29 | 86.27 | 86.36 | 86.16 | 87.39 | |
| OppFi Inc. | USD | 8.50 | +0.24 | +2.91 | 8.49 | 8.50 | 8.27 | 8.52 | |
| OR Royalties Ord Shs | USD | 36.74 | +0.58 | +1.60 | 36.70 | 36.79 | 36.47 | 36.99 | |
| Oracle Inc. | USD | 191.31 | -1.34 | -0.69 | 191.25 | 191.37 | 187.67 | 195.30 | |
| ORAGENICS ORD | USD | 0.62 | -0.01 | -1.12 | 0.59 | 0.64 | 0.62 | 0.62 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.69 | +0.09 | +1.29 | 6.68 | 6.69 | 6.63 | 6.69 | |
| Organon & Company | USD | 13.44 | - | - | 13.44 | 13.45 | 13.44 | 13.45 | |
| Orion Office REIT Inc | USD | 2.83 | +0.04 | +1.25 | 2.81 | 2.82 | 2.80 | 2.84 | |
| Orion Ord Shs | USD | 7.91 | -0.22 | -2.71 | 7.90 | 7.93 | 7.91 | 8.27 | |
| Orla Mining | USD | 11.4300 | +0.2300 | +2.05 | 11.4200 | 11.4300 | 11.3100 | 11.5050 | |
| ORMAT TECHNOLOGIES INDEX | USD | 137.43 | -1.28 | -0.92 | 136.95 | 138.16 | 136.97 | 138.73 | |
| Oscar Health Ord Shs Class. | USD | 29.15 | +0.01 | +0.03 | 29.13 | 29.21 | 28.68 | 29.80 | |
| OSHKOSH ORD | USD | 136.94 | +0.29 | +0.21 | 136.95 | 137.43 | 136.42 | 138.05 | |
| Osisko Develop Corp | USD | 2.80 | +0.08 | +2.76 | 2.79 | 2.80 | 2.74 | 2.81 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 73.15 | +1.34 | +1.87 | 73.09 | 73.19 | 72.19 | 73.25 | |
| Ouster Inc. | USD | 44.94 | -0.24 | -0.53 | 44.83 | 44.96 | 44.37 | 47.46 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 127.35 | +3.95 | +3.20 | 126.89 | 127.25 | 124.06 | 128.00 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 4.73 | +0.07 | +1.50 | 4.60 | 4.75 | 4.50 | 4.75 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 231.23 | +1.27 | +0.55 | 231.09 | 231.75 | 229.20 | 232.41 | |
| PagerDuty Inc. | USD | 9.01 | +0.04 | +0.45 | 9.00 | 9.02 | 8.88 | 9.35 | |
| PagSeguro Digital Ord Shs . | USD | 8.93 | +0.06 | +0.68 | 8.92 | 8.93 | 8.91 | 9.02 | |
| PainReform Ord Shs | USD | 1.59 | -0.90 | -36.17 | 1.55 | 1.59 | 1.50 | 1.79 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 280.16 | -4.38 | -1.54 | 280.00 | 280.47 | 275.21 | 283.63 | |
| PAN AMERICAN SILVER | USD | 51.70 | +0.73 | +1.42 | 51.68 | 51.70 | 51.36 | 52.23 | |
| Pandora Media Inc. | USD | 75.96 | +1.26 | +1.68 | 75.71 | 76.03 | 74.46 | 76.69 | |
| Par Pacific Holdings Inc. | USD | 52.67 | -0.81 | -1.51 | 52.65 | 52.76 | 51.88 | 53.38 | |
| Park Aerospace Ord Shs | USD | 33.95 | -0.02 | -0.06 | 33.66 | 33.95 | 33.67 | 35.28 | |
| PARK HOTELS RESORTS ORD | USD | 14.71 | +0.31 | +2.15 | 14.71 | 14.73 | 14.47 | 14.73 | |
| PARKER HANNIFIN ORD | USD | 940.01 | +21.15 | +2.30 | 939.01 | 940.99 | 929.80 | 940.05 | |
| Parsons Corp. | USD | 55.1200 | -0.3700 | -0.67 | 55.1100 | 55.3000 | 55.0000 | 56.5900 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 133.50 | -1.19 | -0.88 | 133.00 | 133.71 | 133.50 | 136.87 | |
| Paymentus Holdings Ord Shs. | USD | 21.70 | +0.46 | +2.18 | 21.69 | 21.78 | 21.61 | 22.02 | |
| Paysafe Ltd | USD | 7.11 | +0.16 | +2.23 | 7.07 | 7.15 | 6.96 | 7.23 | |
| PBF ENERGY CL A ORD | USD | 39.62 | -0.04 | -0.11 | 39.49 | 39.64 | 38.82 | 39.81 | |
| Peabody Energy Ord Shs | USD | 25.87 | -0.17 | -0.63 | 25.85 | 25.93 | 25.75 | 26.53 | |
| Pedevco Corp. | USD | 12.20 | +0.15 | +1.20 | 11.76 | 12.75 | 12.20 | 12.20 | |
| PEMBINA PIPELINE ORD | USD | 47.47 | -0.26 | -0.54 | 47.44 | 47.47 | 47.35 | 47.64 | |
| PennantPark Floating Rate . | USD | 7.82 | +0.05 | +0.63 | 7.79 | 7.82 | 7.78 | 7.89 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 10.34 | +0.20 | +1.92 | 10.33 | 10.34 | 10.23 | 10.39 | |
| Pentair Ord Shs | USD | 74.99 | +0.78 | +1.05 | 74.95 | 75.03 | 74.66 | 75.57 | |
| Perfect Ord Shs Class A | USD | 1.675 | +0.015 | +0.90 | 1.660 | 1.680 | 1.670 | 1.680 | |
| Performance Food Group Ord. | USD | 104.68 | +0.58 | +0.56 | 104.77 | 104.90 | 103.49 | 105.30 | |
| Permian Basin Royalty Unit. | USD | 26.89 | -0.48 | -1.75 | 26.45 | 26.83 | 26.45 | 26.98 | |
| Permian Resources Corporat. | USD | 18.6050 | -0.1350 | -0.72 | 18.5900 | 18.6000 | 18.4000 | 18.7101 | |
| Perrigo Ord Shs | USD | 10.87 | +0.17 | +1.59 | 10.86 | 10.89 | 10.70 | 10.88 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 2.985 | +0.045 | +1.53 | 2.980 | 2.990 | 2.926 | 2.985 | |
| Petrobras - Petroleo Brasi. | USD | 17.03 | -0.32 | -1.82 | 17.02 | 17.03 | 16.93 | 17.17 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 15.20 | -0.23 | -1.49 | 15.19 | 15.20 | 15.08 | 15.27 | |
| Pfizer Inc. | USD | 25.90 | -0.11 | -0.40 | 25.89 | 25.90 | 25.70 | 26.09 | |
| PG&E Ord Shs | USD | 16.92 | +0.34 | +2.02 | 16.91 | 16.92 | 16.61 | 16.96 | |
| Philip Morris Internationa. | USD | 184.33 | +2.52 | +1.39 | 184.14 | 184.40 | 181.32 | 184.68 | |
| PHILLIPS 66 ORD | USD | 171.55 | -1.71 | -0.99 | 171.29 | 171.57 | 170.48 | 172.25 | |
| Phinia Ord Shs | USD | 83.43 | -0.22 | -0.26 | 83.13 | 83.69 | 83.06 | 84.57 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 104.62 | +1.35 | +1.31 | 104.52 | 104.68 | 102.96 | 104.67 | |
| Pinterest Inc. | USD | 21.10 | -0.24 | -1.10 | 21.09 | 21.10 | 20.98 | 21.52 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 17.51 | +0.27 | +1.57 | 17.50 | 17.52 | 17.33 | 17.53 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 158.95 | +2.58 | +1.65 | 157.65 | 160.11 | 155.56 | 160.47 | |
| Planet Fitness Ord Shs Cla. | USD | 49.94 | -0.05 | -0.09 | 49.87 | 50.01 | 49.74 | 50.83 | |
| Planet Labs PBC | USD | 27.53 | -3.05 | -9.97 | 27.52 | 27.56 | 27.13 | 30.62 | |
| PNC FINANCIALS | USD | 233.55 | +2.99 | +1.30 | 233.49 | 233.70 | 232.22 | 234.68 | |
| Polaris Inc. | USD | 69.49 | -0.62 | -0.89 | 69.23 | 69.70 | 68.96 | 70.95 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.15 | -0.01 | -3.25 | 0.15 | 0.16 | 0.15 | 0.17 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 50.95 | +0.49 | +0.97 | 50.90 | 51.01 | 50.56 | 51.00 | |
| POSCO ADR REPSG 1/4 ORD | USD | 65.09 | -0.12 | -0.18 | 64.87 | 65.25 | 65.05 | 65.43 | |
| Postal Realty Trust Ord Sh. | USD | 23.31 | +0.15 | +0.65 | 23.28 | 23.57 | 23.08 | 23.37 | |
| PPG Industries Ord Shs | USD | 122.47 | +0.94 | +0.77 | 122.40 | 122.62 | 121.78 | 123.37 | |
| PPL Ord Shs | USD | 36.49 | +0.32 | +0.88 | 36.49 | 36.51 | 36.12 | 36.51 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | -1.16 | 0.02 | 0.02 | 0.02 | 0.02 | |
| Primo Brands Class A Ord S. | USD | 24.46 | -0.14 | -0.57 | 24.44 | 24.46 | 24.39 | 24.81 | |
| Primoris Services Ord Shs | USD | 106.31 | +4.97 | +4.90 | 105.97 | 106.38 | 102.58 | 106.67 | |
| Procore Technologies Inc. | USD | 41.53 | -0.87 | -2.05 | 41.53 | 41.63 | 41.51 | 42.66 | |
| PROCTER & GAMBLE ORD | USD | 152.02 | +1.56 | +1.03 | 152.00 | 152.05 | 150.55 | 152.71 | |
| PROFOUND MEDICAL ORD | USD | 6.66 | -0.05 | -0.76 | 6.63 | 6.82 | 6.60 | 6.86 | |
| Progressive Ord Shs | USD | 204.03 | +0.53 | +0.26 | 203.77 | 204.04 | 202.79 | 204.70 | |
| ProLogis REIT Ord Shs | USD | 147.23 | -0.20 | -0.14 | 147.10 | 147.36 | 146.19 | 148.46 | |
| ProPetro Holding Corp. | USD | 15.10 | -0.10 | -0.63 | 15.09 | 15.11 | 14.99 | 15.45 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 68.28 | +0.04 | +0.06 | 67.38 | 67.85 | |||
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 13.54 | +0.03 | +0.19 | 13.52 | 13.54 | 13.49 | 13.61 | |
| ProShares UltraShort Russe. | USD | 21.48 | -0.24 | -1.11 | 21.48 | 21.49 | 21.44 | 21.61 | |
| PROTO LABS ORD (PRLB) | USD | 82.44 | +3.91 | +4.98 | 82.21 | 83.08 | 79.37 | 83.15 | |
| Provident Financial Servic. | USD | 23.35 | +0.26 | +1.13 | 23.34 | 23.35 | 23.23 | 23.42 | |
| Prudential Financial 4 125. | USD | 16.44 | +0.04 | +0.24 | 16.38 | 16.72 | 16.41 | 16.47 | |
| PRUDENTIAL FINANCIAL INC | USD | 110.39 | +1.70 | +1.56 | 110.28 | 110.38 | 109.34 | 110.89 | |
| Public Service Enterprise . | USD | 81.31 | +1.16 | +1.45 | 81.31 | 81.34 | 80.32 | 81.34 | |
| Public Storage REIT Ord Sh. | USD | 323.09 | +2.11 | +0.66 | 322.78 | 323.45 | 321.22 | 325.35 | |
| PULTEGROUP ORD | USD | 125.18 | +2.60 | +2.12 | 125.06 | 125.40 | 123.50 | 125.40 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 84.47 | +1.21 | +1.45 | 84.37 | 84.62 | 83.23 | 84.74 | |
| Q2 Holdings Ord Shs | USD | 44.44 | +0.39 | +0.87 | 44.41 | 44.61 | 43.51 | 45.33 | |
| QIAGEN | USD | 37.37 | +0.36 | +0.97 | 37.38 | 37.39 | 37.16 | 37.57 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 736.86 | +12.51 | +1.73 | 735.72 | 737.90 | 720.00 | 737.82 | |
| QuantumScape Ord Shs Class. | USD | 7.07 | -0.16 | -2.21 | 7.07 | 7.08 | 7.06 | 7.23 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 202.60 | +0.42 | +0.21 | 202.66 | 202.90 | 202.10 | 203.63 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 35.21 | +0.67 | +1.94 | 35.18 | 35.24 | 34.62 | 35.24 | |
| RALPH LAUREN CL A ORD | USD | 413.06 | +0.70 | +0.17 | 412.51 | 414.00 | 410.75 | 416.52 | |
| RANGE RESOURCES ORD | USD | 37.44 | -0.02 | -0.05 | 37.41 | 37.45 | 36.80 | 37.59 | |
| Raymond James Ord Shs | USD | 157.41 | +2.70 | +1.75 | 157.26 | 157.46 | 156.77 | 158.00 | |
| Rayonier Inc | USD | 21.6700 | +0.3900 | +1.83 | 21.6500 | 21.6700 | 21.2979 | 21.6800 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 183.53 | -0.11 | -0.06 | 183.37 | 183.62 | 182.25 | 185.15 | |
| Ready Capital Ord Shs | USD | 1.76 | +0.04 | +2.03 | 1.75 | 1.76 | 1.72 | 1.76 | |
| Realty Income REIT Ord Shs | USD | 62.23 | +0.09 | +0.14 | 62.22 | 62.24 | 61.82 | 62.55 | |
| Reddit Ord Shs Class A | USD | 176.99 | -4.89 | -2.69 | 176.75 | 177.20 | 176.42 | 182.41 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 13.49 | -1.35 | -9.07 | 13.48 | 13.49 | 13.38 | 14.58 | |
| Redwood Trust Inc. | USD | 5.35 | +0.12 | +2.29 | 5.34 | 5.35 | 5.29 | 5.36 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 28.86 | +0.26 | +0.91 | 28.85 | 28.86 | 28.61 | 29.05 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 211.21 | +0.82 | +0.39 | 210.94 | 211.45 | 210.96 | 213.48 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 208.42 | +0.33 | +0.16 | 208.32 | 208.53 | 207.87 | 209.64 | |
| Resideo Technologies Ord S. | USD | 32.64 | +1.02 | +3.23 | 32.54 | 32.71 | 32.03 | 32.88 | |
| Resmed Ord Shs | USD | 194.51 | +1.77 | +0.92 | 194.34 | 194.63 | 191.85 | 194.76 | |
| Restaurants Brands Interna. | USD | 76.31 | +0.66 | +0.88 | 76.31 | 76.34 | 75.00 | 76.56 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 21.09 | +0.32 | +1.52 | 21.06 | 21.12 | 20.83 | 21.31 | |
| Rexford Industrial Realty . | USD | 34.96 | +0.16 | +0.46 | 34.92 | 34.97 | 34.79 | 35.18 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 151.20 | +3.08 | +2.08 | 151.15 | 151.73 | 148.72 | 152.56 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.14 | -0.03 | -2.56 | 1.14 | 1.15 | 1.13 | 1.19 | |
| RingCentral Ord Shs Class . | USD | 38.62 | +0.30 | +0.78 | 38.41 | 38.61 | 37.41 | 39.41 | |
| Rio Tinto Plc | USD | 107.05 | +1.16 | +1.10 | 107.00 | 107.03 | 106.24 | 107.07 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.32 | +0.13 | +1.41 | 9.31 | 9.32 | 9.20 | 9.33 | |
| RLX Technology American De. | USD | 1.99 | -0.02 | -1.00 | 1.98 | 1.99 | 1.98 | 2.00 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 32.80 | +0.73 | +2.27 | 32.59 | 32.73 | 32.18 | 33.00 | |
| Roblox Ord Shs Class A | USD | 46.68 | +1.02 | +2.23 | 46.65 | 46.70 | 45.57 | 47.19 | |
| Rocket Companies Ord Shs C. | USD | 13.83 | -0.08 | -0.54 | 13.83 | 13.84 | 13.50 | 14.05 | |
| Rockwell Automation Aktie | USD | 472.31 | +8.74 | +1.88 | 471.62 | 472.76 | 466.00 | 474.99 | |
| Rogers Communications Non-. | USD | 37.85 | -1.02 | -2.61 | 37.82 | 37.87 | 37.82 | 38.97 | |
| Rogers Ord Shs | USD | 158.94 | +4.01 | +2.59 | 158.03 | 160.24 | 157.19 | 161.82 | |
| ROLLINS ORD | USD | 47.14 | +0.24 | +0.51 | 47.13 | 47.14 | 47.04 | 47.46 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 335.29 | +2.84 | +0.85 | 335.16 | 335.56 | 332.18 | 338.88 | |
| Royal Bank of Canada Ord S. | USD | 199.90 | +0.83 | +0.42 | 199.88 | 199.95 | 199.13 | 200.47 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 317.91 | +4.24 | +1.35 | 317.92 | 318.46 | 314.26 | 319.45 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 30.87 | +0.75 | +2.49 | 30.86 | 30.89 | 29.95 | 30.96 | |
| RXO Ord Shs | USD | 27.52 | -0.19 | -0.69 | 27.49 | 27.55 | 27.33 | 28.25 | |
| Ryder System Ord Shs | USD | 277.53 | +0.30 | +0.11 | 276.00 | 277.96 | 275.09 | 279.05 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 432.94 | +8.87 | +2.09 | 432.58 | 432.98 | 428.01 | 436.37 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 71.70 | -0.06 | -0.08 | 71.13 | 72.55 | 70.37 | 72.00 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.73 | -0.08 | -1.17 | 6.68 | 6.75 | 6.69 | 6.84 | |
| Safehold Ord Shs | USD | 15.96 | +0.27 | +1.69 | 15.92 | 15.95 | 15.82 | 16.04 | |
| SALESFORCE.COM | USD | 163.53 | -1.02 | -0.62 | 163.40 | 163.52 | 163.20 | 166.30 | |
| Sally Beauty Aktie | USD | 13.97 | +0.35 | +2.53 | 13.94 | 13.97 | 13.82 | 14.03 | |
| Samsara Ord Shs Class A | USD | 32.84 | -0.70 | -2.09 | 32.80 | 32.82 | 32.77 | 34.06 | |
| SandRidge Energy Inc | USD | 14.16 | -0.05 | -0.35 | 14.13 | 14.17 | 14.05 | 14.24 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 43.64 | -0.16 | -0.37 | 43.63 | 43.65 | 43.51 | 43.78 | |
| SAP ADR Representing 1 Ord. | USD | 166.48 | +2.15 | +1.31 | 166.45 | 166.57 | 165.35 | 168.19 | |
| Saratoga Investment Ord Sh. | USD | 22.20 | +0.28 | +1.28 | 22.14 | 22.34 | 22.00 | 22.39 | |
| SASOL ADR REP 1 ORD | USD | 11.13 | -0.26 | -2.28 | 11.13 | 11.14 | 11.13 | 11.32 | |
| Savers Value Village Ord S. | USD | 10.0400 | -0.1000 | -0.99 | 9.9200 | 10.0300 | 9.9400 | 10.2400 | |
| SCHLUMBERGER ORD | USD | 54.10 | +0.39 | +0.73 | 54.08 | 54.12 | 53.66 | 54.22 | |
| Schneider National Inc. | USD | 37.36 | -0.33 | -0.88 | 37.35 | 37.48 | 37.21 | 37.94 | |
| Schweitzer Mauduit Interna. | USD | 8.14 | +0.02 | +0.25 | 8.12 | 8.17 | 8.11 | 8.22 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 108.64 | -0.76 | -0.69 | 108.24 | 108.98 | 108.60 | 110.31 | |
| Scorpio Tankers Inc. | USD | 77.99 | -0.76 | -0.97 | 77.74 | 78.09 | 77.31 | 79.50 | |
| Scotts Miracle Gro Ord Shs | USD | 63.05 | -0.12 | -0.19 | 62.97 | 63.35 | 62.64 | 64.14 | |
| Sea Ltd | USD | 88.02 | +1.36 | +1.57 | 88.00 | 88.17 | 86.21 | 90.28 | |
| Seabridge Gold Inc | USD | 31.54 | +1.17 | +3.85 | 31.37 | 31.58 | 30.83 | 32.24 | |
| Seadrill 2021 Ltd Register. | USD | 41.45 | -0.94 | -2.22 | 41.35 | 41.57 | 41.25 | 42.44 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 53.96 | -0.36 | -0.65 | 53.97 | 53.98 | 53.24 | 54.19 | |
| See SES:xnys (SES AI Corpo. | USD | 1.10 | -0.03 | -2.23 | 1.09 | 1.10 | 1.08 | 1.14 | |
| Select Energy Services Ord. | USD | 18.37 | -0.09 | -0.49 | 18.33 | 18.37 | 18.21 | 18.44 | |
| SelectQuote Ord Shs | USD | 0.98 | +0.06 | +6.75 | 0.96 | 0.99 | 0.93 | 1.00 | |
| Sempra Energy Ord Shs | USD | 92.78 | +0.85 | +0.92 | 92.71 | 92.81 | 91.97 | 92.92 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 7.29 | +0.05 | +0.69 | 7.27 | 7.31 | 7.25 | 7.43 | |
| SENTINELONE CL A ORD | USD | 15.19 | -0.01 | -0.03 | 15.17 | 15.18 | 14.90 | 15.51 | |
| SEQUANS COMMUNICATIONS S A. | USD | 3.31 | +0.04 | +1.23 | 3.23 | 3.39 | 3.28 | 3.40 | |
| Seritage Growth Properties | USD | 2.67 | +0.02 | +0.57 | 2.66 | 2.67 | 2.65 | 2.67 | |
| SERVICE COPR. INTL (SCI) | USD | 74.25 | +0.29 | +0.39 | 74.19 | 74.35 | 73.95 | 75.03 | |
| SERVICENOW ORD | USD | 102.74 | -1.42 | -1.36 | 102.66 | 102.78 | 101.35 | 105.66 | |
| SFL ORD | USD | 11.38 | -0.07 | -0.57 | 11.36 | 11.38 | 11.27 | 11.42 | |
| SHAKE SHACK CL A ORD | USD | 60.05 | +1.65 | +2.83 | 60.00 | 60.15 | 58.70 | 60.14 | |
| SharkNinja Ord Shs | USD | 136.7 | +3.7 | +2.74 | 136.6 | 137.0 | 133.5 | 136.9 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 82.45 | -0.17 | -0.20 | 82.43 | 82.45 | 81.97 | 82.49 | |
| Sherwin-Williams Aktie | USD | 323.52 | +3.28 | +1.02 | 323.37 | 323.96 | 319.70 | 326.00 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 40.69 | +0.75 | +1.88 | 40.60 | 40.89 | 39.95 | 41.25 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 71.08 | +1.33 | +1.91 | 70.93 | 71.23 | 70.84 | 71.45 | |
| Shopify Subordinate Voting. | USD | 113.57 | +1.08 | +0.96 | 113.57 | 113.74 | 111.60 | 114.58 | |
| Shutterstock Inc | USD | 13.7800 | +0.1600 | +1.17 | 13.7500 | 13.8300 | 13.7500 | 13.8850 | |
| Sibanye Stillwater Limited | USD | 10.74 | +0.02 | +0.19 | 10.74 | 10.75 | 10.70 | 10.92 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 90.64 | +1.92 | +2.16 | 90.65 | 91.12 | 89.63 | 91.76 | |
| Silgan Holdings Inc. | USD | 41.66 | +0.92 | +2.25 | 41.53 | 41.68 | 41.07 | 41.91 | |
| SILVERCORP METAL ORD | USD | 12.69 | +0.51 | +4.19 | 12.69 | 12.70 | 12.36 | 12.90 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 18.38 | +0.26 | +1.43 | 18.11 | 19.13 | 18.33 | 18.38 | |
| SIMON PROPERTY GROUP | USD | 215.97 | +0.31 | +0.14 | 215.79 | 216.23 | 214.94 | 217.48 | |
| SiriusPoint Ord Shs | USD | 23.36 | +0.19 | +0.82 | 23.31 | 23.41 | 23.22 | 23.50 | |
| SiteOne Landscape Supply I. | USD | 107.65 | +0.39 | +0.36 | 107.26 | 108.12 | 107.18 | 108.50 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 23.92 | +0.58 | +2.49 | 23.86 | 24.01 | 23.56 | 24.63 | |
| Sixth St Specialty | USD | 16.53 | +0.13 | +0.76 | 16.49 | 16.56 | 16.44 | 16.59 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.64 | -0.21 | -2.33 | 8.45 | 8.70 | 8.54 | 8.93 | |
| Skyline Champion Ord Shs | USD | 80.95 | +2.34 | +2.98 | 80.83 | 81.03 | 79.37 | 80.95 | |
| SL GREEN RLTY REIT ORD | USD | 51.92 | +0.47 | +0.91 | 51.92 | 52.03 | 51.68 | 52.26 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 28.16 | -0.32 | -1.11 | 28.13 | 28.16 | 27.82 | 28.37 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 44.53 | +0.02 | +0.04 | 44.55 | 44.58 | 44.35 | 44.95 | |
| SNAP ON ORD SHS | USD | 388.63 | +2.00 | +0.52 | 388.42 | 389.10 | 387.47 | 392.84 | |
| Snapchat | USD | 5.47 | -0.25 | -4.29 | 5.46 | 5.47 | 5.46 | 5.75 | |
| Snowflake Ord Shs Class A | USD | 240.42 | -0.36 | -0.15 | 240.19 | 240.67 | 234.35 | 246.77 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 83.94 | +0.67 | +0.80 | 83.65 | 83.93 | 82.40 | 84.06 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 76.31 | -0.60 | -0.77 | 76.23 | 76.40 | 76.09 | 77.83 | |
| Sonoco Products Ord Shs | USD | 51.01 | +0.66 | +1.31 | 50.88 | 51.14 | 50.06 | 51.13 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.12 | +0.01 | +0.90 | 1.12 | 1.13 | 1.10 | 1.14 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 20.32 | -0.09 | -0.42 | 20.31 | 20.32 | 20.30 | 20.40 | |
| SOS Ltd - ADR | USD | 1.00 | +0.04 | +4.17 | 0.95 | 1.08 | |||
| SOUTHERN COPPER ORD | USD | 198.00 | +4.78 | +2.48 | 197.73 | 198.06 | 194.72 | 198.57 | |
| SOUTHERN ORD | USD | 94.40 | +0.58 | +0.62 | 94.38 | 94.40 | 93.71 | 94.65 | |
| SOUTHWEST AIRLINES | USD | 47.76 | +1.68 | +3.64 | 47.74 | 47.77 | 46.65 | 48.02 | |
| Southwest Gas Holdings Ord. | USD | 88.87 | +0.45 | +0.51 | 88.81 | 89.06 | 87.94 | 89.16 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 17.72 | -0.72 | -3.90 | 17.59 | 17.87 | 17.35 | 18.02 | |
| Spire Ord Shs | USD | 79.26 | +0.52 | +0.66 | 79.17 | 79.58 | 78.14 | 79.26 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.18 | - | -2.35 | 0.18 | 0.19 | 0.18 | 0.19 | |
| Spotify Technology Ord Shs | USD | 469.66 | -10.19 | -2.12 | 468.97 | 469.99 | 468.25 | 480.70 | |
| Sprinklr Ord Shs Class A | USD | 5.31 | -0.01 | -0.09 | 5.30 | 5.31 | 5.28 | 5.41 | |
| Sprott Physical Platinum &. | USD | 14.31 | +0.34 | +2.43 | 14.30 | 14.32 | 14.23 | 14.32 | |
| Sprott Physical Silver Tru. | USD | 22.43 | +0.05 | +0.24 | 22.43 | 22.44 | 22.39 | 22.52 | |
| Spruce Power Holding Ord S. | USD | 2.88 | +0.03 | +1.05 | 2.84 | 2.92 | 2.87 | 2.88 | |
| SPX Technologies Ord Shs | USD | 241.3400 | +4.2800 | +1.81 | 241.4100 | 242.9000 | 236.8900 | 242.1500 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 64.86 | -0.22 | -0.33 | 64.39 | 64.94 | 64.47 | 65.20 | |
| STAG Industrial REIT Ord S. | USD | 38.78 | +0.26 | +0.68 | 38.77 | 38.82 | 38.56 | 38.91 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 3.56 | -0.01 | -0.28 | 3.55 | 3.56 | 3.50 | 3.61 | |
| Standard Motor Products Or. | USD | 38.95 | -0.07 | -0.18 | 39.10 | 39.26 | 38.93 | 39.29 | |
| STANLEY BLACK AND DECKER O. | USD | 85.88 | +1.08 | +1.27 | 85.88 | 85.99 | 85.16 | 86.64 | |
| Star Group LP | USD | 12.68 | +0.11 | +0.88 | 12.50 | 12.79 | 12.58 | 12.68 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 16.93 | +0.11 | +0.65 | 16.92 | 16.93 | 16.88 | 17.07 | |
| STATE STREET STOCK | USD | 169.23 | +1.86 | +1.11 | 169.35 | 169.53 | 168.62 | 170.07 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 6.95 | -0.10 | -1.35 | 6.94 | 6.95 | 6.92 | 6.98 | |
| Stellus Capital Investment. | USD | 8.95 | +0.06 | +0.68 | 8.93 | 9.01 | 8.89 | 9.10 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 7.86 | +0.10 | +1.29 | 7.82 | 8.11 | 7.60 | 7.96 | |
| Stepan Ord Shs | USD | 54.77 | +0.30 | +0.55 | 54.31 | 55.18 | 54.40 | 55.49 | |
| STERIS Ord Shs | USD | 206.27 | +0.34 | +0.17 | 206.48 | 206.89 | 206.07 | 208.70 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 78.22 | -0.73 | -0.92 | 78.21 | 78.24 | 77.24 | 78.56 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 83.53 | -0.01 | -0.01 | 83.27 | 83.71 | 83.00 | 85.10 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 307.04 | -0.91 | -0.29 | 306.81 | 307.26 | 305.80 | 310.15 | |
| StubHub Holdings Ord Shs C. | USD | 11.4800 | -0.0200 | -0.17 | 11.4800 | 11.4900 | 11.2010 | 11.6200 | |
| STURM RUGER ORD | USD | 38.45 | +0.04 | +0.10 | 38.31 | 38.67 | 38.43 | 38.88 | |
| Summit Hotel Properties In. | USD | 6.47 | +0.09 | +1.33 | 6.46 | 6.47 | 6.34 | 6.50 | |
| Sun Life Financial Ord Shs | USD | 77.30 | +0.70 | +0.91 | 77.40 | 77.45 | 76.98 | 77.43 | |
| SUNCOR ENERGY ORD | USD | 58.60 | -1.06 | -1.77 | 58.59 | 58.60 | 58.00 | 58.95 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 64.68 | -0.23 | -0.35 | 64.66 | 65.00 | 64.32 | 65.40 | |
| Super Group Ord Shs | USD | 13.80 | +0.15 | +1.06 | 13.78 | 13.81 | 13.65 | 13.90 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 8.90 | +0.04 | +0.45 | 8.89 | 8.91 | 8.76 | 8.98 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 41.36 | +0.34 | +0.83 | 40.95 | 41.62 | 41.11 | 41.68 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 79.89 | +0.20 | +0.25 | 79.86 | 79.94 | 78.94 | 80.25 | |
| T1 Energy Ord Shs | USD | 8.4297 | -0.4903 | -5.50 | 8.4200 | 8.4300 | 8.3200 | 8.9000 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 437.73 | -3.67 | -0.83 | 437.65 | 437.80 | 435.54 | 440.33 | |
| Takeda Pharmaceutical Co L. | USD | 15.60 | -0.18 | -1.11 | 15.59 | 15.60 | 15.56 | 15.75 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 9.12 | -0.21 | -2.20 | 9.11 | 9.12 | 9.07 | 9.23 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 13.77 | -0.10 | -0.69 | 13.74 | 13.77 | 13.63 | 13.89 | |
| TANGER FACTORY REIT | USD | 40.31 | -0.30 | -0.74 | 40.28 | 40.41 | 39.99 | 40.65 | |
| Tapestry Inc. | USD | 152.80 | +1.81 | +1.20 | 152.78 | 152.97 | 151.14 | 153.67 | |
| Targa Resources Ord Shs | USD | 260.44 | -1.89 | -0.72 | 260.40 | 260.77 | 260.14 | 263.34 | |
| TARGET ORD | USD | 133.06 | -0.11 | -0.08 | 133.30 | 133.49 | 131.33 | 134.65 | |
| Taseko Mines Ord Shs | USD | 7.87 | +0.11 | +1.42 | 7.87 | 7.88 | 7.76 | 8.00 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 69.16 | +0.09 | +0.12 | 69.12 | 69.16 | 68.81 | 69.44 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 215.29 | -0.85 | -0.39 | 215.53 | 215.72 | 214.75 | 218.57 | |
| Team Inc. | USD | 17.00 | +0.02 | +0.12 | 16.49 | 17.50 | 17.00 | 17.00 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 68.13 | -0.38 | -0.55 | 68.08 | 68.16 | 67.50 | 68.47 | |
| TECK RESOURCES CL B ORD | USD | 67.12 | +0.96 | +1.45 | 67.10 | 67.12 | 66.69 | 67.29 | |
| Tecnoglass Ord Shs | USD | 44.79 | +0.91 | +2.07 | 44.56 | 45.11 | 44.26 | 44.99 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 74.99 | -0.57 | -0.75 | 74.34 | 74.95 | 74.04 | 76.09 | |
| Tekla Healthcare Investors. | USD | 19.58 | +0.06 | +0.31 | 19.56 | 19.81 | 19.54 | 19.70 | |
| Teladoc Health Inc. | USD | 7.50 | +0.04 | +0.54 | 7.50 | 7.51 | 7.36 | 7.63 | |
| TELECOM ARGENTINA SA | USD | 14.95 | -0.17 | -1.09 | 14.79 | 15.23 | 14.78 | 15.13 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 636.60 | +8.26 | +1.31 | 635.54 | 637.68 | 630.91 | 641.83 | |
| TELEFLEX ORD | USD | 129.20 | -0.90 | -0.69 | 128.29 | 128.62 | 129.13 | 130.07 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 16.08 | -0.01 | -0.06 | 16.08 | 16.09 | 15.97 | 16.21 | |
| Telephone and Data Systems. | USD | 39.77 | -0.02 | -0.05 | 39.67 | 39.78 | 39.47 | 40.00 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 11.74 | -0.06 | -0.47 | 11.73 | 11.74 | 11.73 | 11.83 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 9.09 | -0.14 | -1.52 | 9.08 | 9.09 | 9.04 | 9.18 | |
| Tenet Healthcare Corp. | USD | 182.9850 | +3.8750 | +2.16 | 182.7600 | 183.6300 | 180.1150 | 184.7900 | |
| Tenneco Ord Shs Class A | USD | 38.05 | -0.85 | -2.19 | 37.96 | 38.40 | 38.02 | 39.62 | |
| Teradata Corporation Aktie. | USD | 33.79 | +0.17 | +0.51 | 33.71 | 33.82 | 33.33 | 34.25 | |
| Terex Ord Shs | USD | 65.49 | +0.20 | +0.30 | 65.36 | 65.71 | 64.65 | 66.71 | |
| TERNIUM ADR REPRESENTING T. | USD | 50.45 | +0.53 | +1.06 | 50.07 | 50.75 | 49.74 | 50.90 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 10.30 | +0.14 | +1.38 | 10.29 | 10.33 | 10.07 | 10.30 | |
| Teucrium Soybean Fund | USD | 24.55 | +0.41 | +1.70 | 24.49 | 24.56 | 24.04 | 24.55 | |
| TEVA | USD | 33.15 | -0.55 | -1.62 | 33.12 | 33.18 | 32.98 | 33.70 | |
| Texas Pacific Land | USD | 356.32 | -6.46 | -1.78 | 355.50 | 356.63 | 355.34 | 363.85 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 94.23 | +0.48 | +0.51 | 94.21 | 94.42 | 93.47 | 94.62 | |
| TFI International Inc | USD | 155.6650 | -0.0350 | -0.02 | 155.2200 | 155.8700 | 155.0800 | 157.3000 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 44.12 | +0.11 | +0.24 | 44.21 | 44.48 | 44.00 | 45.11 | |
| The Magnum Ice Cream Compa. | USD | 17.55 | -0.28 | -1.54 | 17.54 | 17.55 | 17.39 | 17.73 | |
| The Travelers Companies In. | USD | 308.72 | +2.25 | +0.73 | 308.63 | 308.90 | 307.03 | 310.66 | |
| The Walt Disney Co. | USD | 100.72 | -0.98 | -0.96 | 100.68 | 100.74 | 100.67 | 101.93 | |
| Thermo Fisher Scientific O. | USD | 474.22 | +0.50 | +0.10 | 473.88 | 474.50 | 473.00 | 476.45 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 75.77 | -0.22 | -0.28 | 75.66 | 76.02 | 75.13 | 76.70 | |
| TIC Solutions Ord Shs | USD | 8.60 | +0.05 | +0.58 | 8.59 | 8.61 | 8.57 | 8.66 | |
| Tidewater Ord Shs | USD | 73.18 | -1.17 | -1.57 | 73.01 | 73.21 | 73.18 | 74.00 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 4.90 | -0.20 | -3.92 | 4.90 | 4.97 | 4.87 | 5.19 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 141.62 | +2.50 | +1.80 | 141.37 | 141.60 | 140.23 | 142.00 | |
| TITAN INTERNATIONAL ORD | USD | 7.61 | +0.02 | +0.26 | 7.60 | 7.63 | 7.60 | 7.70 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 166.78 | -0.55 | -0.33 | 166.84 | 167.00 | 165.75 | 167.57 | |
| TKO Group Holdings Ord Shs. | USD | 199.05 | -2.15 | -1.07 | 198.82 | 199.35 | 198.78 | 203.70 | |
| Toast Inc | USD | 25.03 | -0.03 | -0.10 | 25.01 | 25.03 | 24.85 | 25.42 | |
| TOL BROTHERS | USD | 153.34 | +4.63 | +3.11 | 153.13 | 153.51 | 149.45 | 153.51 | |
| Toro Ord Shs | USD | 89.13 | +0.68 | +0.76 | 88.92 | 89.39 | 88.61 | 90.00 | |
| TORONTO DOMINION ORD | USD | 117.61 | +0.27 | +0.23 | 117.60 | 117.64 | 116.98 | 118.11 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 23.78 | +0.42 | +1.82 | 23.28 | 24.28 | |||
| TotalEnergies ADR | USD | 84.81 | +0.74 | +0.88 | 84.82 | 84.83 | 84.74 | 85.14 | |
| TOYOTA MOTOR ADR | USD | 179.00 | -1.22 | -0.68 | 179.01 | 179.25 | 178.05 | 179.41 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 18.31 | +0.35 | +1.95 | 18.31 | 18.32 | 17.87 | 18.89 | |
| Trane Technologies Ord Shs | USD | 480.01 | +7.47 | +1.58 | 480.18 | 480.99 | 474.70 | 480.99 | |
| TransDigm Group Ord Shs | USD | 1 300.77 | +23.42 | +1.83 | 1 299.25 | 1 302.62 | 1 281.06 | 1 303.59 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 5.72 | -0.11 | -1.89 | 5.72 | 5.73 | 5.70 | 5.80 | |
| Travel Leisure Ord Shs | USD | 75.28 | +0.95 | +1.28 | 75.11 | 75.50 | 74.01 | 75.41 | |
| Trex Ord Shs | USD | 47.34 | +0.97 | +2.08 | 47.24 | 47.43 | 46.56 | 47.97 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 4.0250 | -0.0250 | -0.62 | 4.0200 | 4.0300 | 4.0100 | 4.1200 | |
| TRINET GROUP ORD | USD | 47.26 | +0.58 | +1.24 | 47.07 | 47.71 | 47.14 | 47.91 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 31.27 | +0.53 | +1.72 | 31.20 | 31.27 | 30.99 | 31.40 | |
| TriplePoint Venture Growth. | USD | 5.20 | +0.04 | +0.78 | 5.19 | 5.21 | 5.16 | 5.26 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 7.79 | -0.25 | -3.05 | 7.77 | 7.80 | 7.73 | 8.05 | |
| Truist Financial Ord Shs | USD | 49.05 | +0.57 | +1.18 | 49.04 | 49.05 | 48.75 | 49.21 | |
| TRX Gold Ord Shs | USD | 1.01 | +0.04 | +4.01 | 1.00 | 1.02 | 0.98 | 1.02 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 78.68 | +2.13 | +2.78 | 78.31 | 78.62 | 76.98 | 78.68 | |
| Twenty One Capital Ord Shs. | USD | 6.090 | +0.010 | +0.16 | 6.090 | 6.110 | 6.019 | 6.125 | |
| TWILIO INC | USD | 194.51 | -7.49 | -3.71 | 194.02 | 194.94 | 193.05 | 200.92 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 295.06 | +5.22 | +1.80 | 295.18 | 296.14 | 288.66 | 299.91 | |
| Tyson Foods Ord Shs Class . | USD | 57.66 | +0.36 | +0.63 | 57.63 | 57.71 | 57.29 | 57.77 | |
| Uber Technologies Ord Shs . | USD | 73.33 | +0.48 | +0.66 | 73.33 | 73.35 | 72.77 | 73.96 | |
| Ubiquiti Ord Shs | USD | 570.00 | -4.74 | -0.82 | 567.04 | 571.75 | 570.00 | 575.41 | |
| UBSGROUP | USD | 50.68 | +1.13 | +2.28 | 50.68 | 50.69 | 50.45 | 50.68 | |
| UDR Aktie | USD | 38.96 | +0.06 | +0.14 | 38.93 | 38.95 | 38.69 | 39.14 | |
| UGI ORD | USD | 34.49 | +0.13 | +0.38 | 34.45 | 34.52 | 34.38 | 34.74 | |
| UiPath Inc. | USD | 10.60 | -0.19 | -1.76 | 10.60 | 10.61 | 10.44 | 10.85 | |
| UL Solutions Ord Shs Class. | USD | 98.44 | +1.45 | +1.50 | 98.34 | 98.50 | 97.23 | 99.47 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 6.08 | +0.06 | +0.91 | 6.08 | 6.09 | 5.99 | 6.13 | |
| Unifirst Ord Shs | USD | 263.34 | -0.49 | -0.19 | 262.69 | 264.55 | 262.96 | 265.76 | |
| Unilever ADR Reptg 1 Ord S. | USD | 58.99 | +0.30 | +0.51 | 58.98 | 59.00 | 58.70 | 59.04 | |
| UNION PACIFIC (UNP) | USD | 268.50 | +1.18 | +0.44 | 268.31 | 268.56 | 267.32 | 270.79 | |
| Unisys Ord Shs | USD | 3.73 | -0.05 | -1.32 | 3.72 | 3.74 | 3.73 | 3.84 | |
| UNITED MICROELECTRON | USD | 22.39 | -0.70 | -3.01 | 22.39 | 22.40 | 22.27 | 22.68 | |
| United Natural Foods Inc. | USD | 50.50 | +0.17 | +0.34 | 50.21 | 50.44 | 50.09 | 51.02 | |
| United Parcel Service | USD | 110.80 | +1.97 | +1.81 | 110.77 | 110.82 | 109.05 | 110.80 | |
| United Rentals Ord Shs | USD | 1 073.81 | -10.20 | -0.94 | 1 072.60 | 1 075.01 | 1 065.07 | 1 087.22 | |
| United States Antimony | USD | 7.1550 | -0.3250 | -4.34 | 7.1500 | 7.1600 | 7.1300 | 7.4500 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 407.58 | -3.46 | -0.84 | 407.40 | 407.60 | 406.54 | 410.69 | |
| Unity Software Ord Shs | USD | 28.13 | -0.36 | -1.26 | 28.11 | 28.13 | 27.70 | 28.62 | |
| Universal Corp. | USD | 53.43 | +0.10 | +0.19 | 53.41 | 53.63 | 53.41 | 53.83 | |
| Universal Health Realty In. | USD | 40.44 | +0.11 | +0.27 | 40.43 | 40.65 | 40.00 | 40.55 | |
| Universal Health Services . | USD | 146.20 | +0.23 | +0.15 | 146.04 | 146.48 | 145.55 | 148.01 | |
| Universal Security Instrum. | USD | 5.15 | -0.04 | -0.77 | 5.00 | 5.28 | 5.15 | 5.15 | |
| Unum Ord Shs | USD | 92.08 | +0.26 | +0.28 | 91.97 | 92.09 | 91.78 | 92.86 | |
| Unusual Machines Inc | USD | 24.9900 | +0.2600 | +1.05 | 24.9600 | 25.0300 | 24.5000 | 26.9250 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.75 | +0.05 | +2.94 | 1.74 | 1.75 | 1.72 | 1.80 | |
| URANIUM ENERGY ORD | USD | 12.09 | +0.32 | +2.73 | 12.09 | 12.10 | 11.89 | 12.41 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 58.37 | +0.58 | +1.00 | 58.34 | 58.35 | 57.99 | 58.63 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 25.81 | -0.23 | -0.88 | 25.81 | 26.11 | 25.78 | 26.36 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 2.33 | -0.02 | -0.85 | 2.33 | 2.34 | 2.28 | 2.38 | |
| V2X Inc. | USD | 86.3100 | -1.2600 | -1.44 | 86.0100 | 86.7600 | 85.6250 | 88.1050 | |
| VAALCO ENERGY ORD | USD | 5.45 | +0.03 | +0.46 | 5.44 | 5.45 | 5.32 | 5.47 | |
| Valaris Ord Shs | USD | 84.82 | -1.85 | -2.13 | 84.64 | 85.08 | 84.33 | 86.24 | |
| VALE ADR REPTG ONE ORD | USD | 16.06 | +0.06 | +0.34 | 16.05 | 16.06 | 15.93 | 16.07 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 242.48 | -4.68 | -1.89 | 242.01 | 242.49 | 240.91 | 245.49 | |
| Valhi Ord Shs | USD | 14.66 | -0.14 | -0.95 | 14.71 | 14.97 | 15.00 | 15.00 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 159.82 | -2.35 | -1.45 | 159.66 | 159.83 | 159.09 | 163.22 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 83.36 | -0.10 | -0.12 | 83.34 | 83.42 | 83.00 | 84.18 | |
| Venture Global Inc | USD | 11.62 | -0.08 | -0.68 | 11.63 | 11.64 | 11.25 | 11.69 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 93.9000 | -2.3700 | -2.46 | 93.6100 | 94.0500 | 93.3900 | 97.2000 | |
| Veralto Ord Shs | USD | 83.00 | +0.32 | +0.38 | 82.93 | 83.10 | 82.94 | 83.88 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 47.07 | +0.02 | +0.04 | 47.06 | 47.08 | 46.86 | 47.40 | |
| Vermilion Energy Ord Shs | USD | 10.41 | -0.15 | -1.42 | 10.40 | 10.41 | 10.29 | 10.45 | |
| Versigent Ord Shs | USD | 47.8600 | +0.9200 | +1.96 | 47.4300 | 47.7800 | 46.7900 | 47.9800 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 2.16 | -0.05 | -2.05 | 2.15 | 2.16 | 2.15 | 2.24 | |
| Vertiv Holdings Co | USD | 313.77 | +1.84 | +0.59 | 313.69 | 314.14 | 310.00 | 316.37 | |
| VF Ord Shs | USD | 17.91 | -0.06 | -0.33 | 17.91 | 17.92 | 17.83 | 18.20 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 28.07 | +0.08 | +0.29 | 28.06 | 28.07 | 27.97 | 28.31 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 13.70 | -0.18 | -1.26 | 13.69 | 13.70 | 13.61 | 13.78 | |
| Virgin Galactic Holdings I. | USD | 3.46 | -0.11 | -2.95 | 3.45 | 3.46 | 3.35 | 3.53 | |
| Virtus AllianzGI Artificia. | USD | 27.51 | -0.06 | -0.22 | 27.50 | 27.80 | 27.45 | 27.63 | |
| Virtus AllianzGI Diversifi. | USD | 28.04 | +0.01 | +0.04 | 27.98 | 28.61 | 28.04 | 28.04 | |
| Virtus AllianzGI Equity & . | USD | 26.54 | +0.07 | +0.26 | 26.54 | 26.99 | 26.48 | 26.79 | |
| Visa Inc. | USD | 325.49 | +1.67 | +0.51 | 325.48 | 325.58 | 324.38 | 327.80 | |
| Vishay Intertechnology Ord. | USD | 64.79 | +1.07 | +1.68 | 64.48 | 64.84 | 63.00 | 65.01 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 159.04 | +5.52 | +3.60 | 158.92 | 159.09 | 152.96 | 159.10 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 16.1400 | +0.1400 | +0.88 | 16.0700 | 16.1400 | 15.8002 | 16.1650 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.6801 | +0.0301 | +0.82 | 3.6800 | 3.6900 | 3.6500 | 3.7350 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 1.52 | +0.08 | +5.55 | 1.50 | 1.52 | 1.43 | 1.55 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 38.50 | +0.17 | +0.44 | 38.42 | 38.56 | 38.28 | 38.65 | |
| Voyager Technologies Ord S. | USD | 37.8100 | -2.5000 | -6.20 | 37.8900 | 38.1500 | 37.3000 | 40.0900 | |
| Vulcan Materials Aktie | USD | 299.13 | +6.14 | +2.10 | 299.01 | 299.40 | 295.79 | 301.14 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 76.04 | +0.57 | +0.75 | 75.93 | 76.11 | 75.69 | 76.53 | |
| W&T Offshore Inc. | USD | 3.20 | -0.20 | -5.75 | 3.19 | 3.20 | 3.20 | 3.34 | |
| Wal-Mart Stores Inc. | USD | 121.30 | +0.48 | +0.40 | 121.29 | 121.31 | 119.90 | 121.32 | |
| Walker & Dunlop Ord Shs | USD | 52.40 | +1.12 | +2.17 | 51.48 | 52.44 | 51.48 | 52.40 | |
| Wallbox Ord Shs Class A | USD | 3.00 | +0.17 | +6.01 | 2.90 | 3.05 | 2.68 | 3.00 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 154.87 | -0.11 | -0.07 | 154.80 | 155.05 | 153.90 | 155.69 | |
| Waste Management Ord Shs | USD | 217.03 | +0.09 | +0.04 | 216.90 | 217.15 | 216.02 | 218.27 | |
| Water Corp Ord Shs | USD | 355.62 | -2.14 | -0.60 | 354.54 | 355.62 | 354.11 | 359.18 | |
| Wayfair Ord Shs Class A | USD | 85.37 | +2.38 | +2.87 | 85.27 | 85.58 | 82.52 | 85.42 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 114.92 | +0.92 | +0.80 | 114.84 | 114.98 | 113.79 | 115.12 | |
| Wells Fargo & Co. | USD | 84.25 | +1.11 | +1.34 | 84.23 | 84.26 | 83.94 | 85.00 | |
| WELLTOWER ORD | USD | 213.39 | +0.57 | +0.27 | 213.23 | 213.59 | 212.06 | 215.73 | |
| WESCO International Inc. | USD | 359.02 | +11.23 | +3.23 | 358.42 | 359.32 | 353.56 | 359.02 | |
| West Fraser Timber Ord Shs | USD | 70.61 | -0.18 | -0.25 | 70.56 | 70.63 | 70.61 | 71.49 | |
| West Pharmaceutical Servic. | USD | 330.52 | -0.91 | -0.27 | 330.00 | 330.53 | 329.55 | 331.68 | |
| Western Alliance Ord Shs | USD | 81.89 | +0.08 | +0.10 | 81.78 | 82.06 | 81.60 | 83.09 | |
| Western Copper and Gold Co. | USD | 2.60 | +0.04 | +1.37 | 2.59 | 2.60 | 2.56 | 2.64 | |
| WESTERN UNION ORD | USD | 7.31 | +0.06 | +0.76 | 7.30 | 7.31 | 7.23 | 7.34 | |
| WESTINGHOUSE AI (WAB) | USD | 274.50 | +5.61 | +2.09 | 274.25 | 274.49 | 270.08 | 274.50 | |
| Westlake Chemical Partners. | USD | 23.33 | +0.01 | +0.04 | 23.05 | 23.63 | |||
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 17.86 | -0.15 | -0.81 | 17.00 | 18.60 | 17.86 | 18.60 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 130.85 | -0.81 | -0.62 | 129.73 | 130.75 | 130.51 | 134.68 | |
| WeyerhaeuSer REIT | USD | 25.11 | +0.46 | +1.85 | 25.10 | 25.11 | 24.76 | 25.17 | |
| Wheaton Precious Metals Ak. | USD | 126.96 | +3.02 | +2.43 | 126.86 | 127.06 | 125.50 | 127.45 | |
| Wheels Up Experience Ord S. | USD | 8.16 | -0.14 | -1.69 | 8.10 | 8.21 | 8.05 | 8.52 | |
| WHIRLPOOL ORD | USD | 39.84 | -2.02 | -4.83 | 39.70 | 40.03 | 39.40 | 41.54 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 71.23 | -0.26 | -0.36 | 71.21 | 71.29 | 70.94 | 71.69 | |
| Williams Sonoma Ord Shs | USD | 230.00 | +6.71 | +3.01 | 229.93 | 230.44 | 223.75 | 230.00 | |
| Winnebago Industries Ord S. | USD | 29.32 | -0.19 | -0.63 | 29.21 | 29.36 | 29.12 | 29.90 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 49.95 | +0.86 | +1.75 | 49.61 | 50.10 | 46.23 | 51.34 | |
| Wolverine World Wide Ord S. | USD | 17.86 | +0.09 | +0.51 | 17.83 | 17.91 | 17.86 | 18.29 | |
| Woodside Petroleum | USD | 20.95 | +0.29 | +1.40 | 20.93 | 20.94 | 20.71 | 21.02 | |
| Woori Financial Group Inc. | USD | 66.54 | +1.92 | +2.97 | 66.18 | 66.73 | 65.70 | 66.54 | |
| Workiva Inc. | USD | 48.70 | -0.10 | -0.20 | 48.70 | 49.23 | 48.24 | 50.48 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 60.52 | +0.67 | +1.12 | 60.52 | 60.76 | 60.31 | 60.69 | |
| Worthington Steel Ord Shs | USD | 41.95 | +0.26 | +0.62 | 41.30 | 42.60 | 41.20 | 43.05 | |
| WPP ADR Representing 5 Ord. | USD | 19.07 | +0.33 | +1.73 | 19.05 | 19.08 | 18.80 | 19.19 | |
| WR Berkley Ord Shs | USD | 68.03 | +0.04 | +0.05 | 67.98 | 68.06 | 67.83 | 68.72 | |
| WW Grainger Ord Shs | USD | 1324 | +10.08 | +0.77 | 1 321.14 | 1 325.06 | 1 311.97 | 1 325.51 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 17.54 | -0.01 | -0.06 | 17.43 | 17.60 | 17.54 | 17.57 | |
| XCEL ENERGY ORD | USD | 79.69 | +0.34 | +0.43 | 79.68 | 79.69 | 79.06 | 80.24 | |
| Xerox Holdings Ord Shs | USD | 3.42 | -0.01 | -0.15 | 3.41 | 3.42 | 3.39 | 3.46 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 13.88 | -0.62 | -4.24 | 13.87 | 13.88 | 13.86 | 14.05 | |
| XPO Logistics Ord Shs | USD | 218.56 | -2.18 | -0.99 | 217.95 | 218.98 | 216.68 | 224.16 | |
| Xylem Inc | USD | 111.97 | +1.00 | +0.90 | 111.88 | 112.06 | 111.64 | 113.00 | |
| Yalla Group Ltd. - ADR | USD | 5.40 | -0.03 | -0.46 | 5.38 | 5.41 | 5.35 | 5.42 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 48.83 | -1.05 | -2.11 | 48.85 | 49.03 | 48.80 | 50.35 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 30.0550 | -0.4450 | -1.46 | 29.6800 | 30.3100 | 29.4950 | 30.9900 | |
| YPF Sociedad Anonima ADR E. | USD | 51.74 | -0.85 | -1.62 | 51.72 | 51.77 | 51.43 | 52.45 | |
| Yum China Holdings Inc. | USD | 43.42 | -0.83 | -1.88 | 43.42 | 43.47 | 43.08 | 44.11 | |
| Yum! Brands Inc. | USD | 158.14 | +3.47 | +2.24 | 157.94 | 158.26 | 157.50 | 160.24 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 5.24 | +0.20 | +3.91 | 5.09 | 5.30 | 5.01 | 5.30 | |
| Zeta Global Holdings Corp | USD | 19.6791 | -0.0909 | -0.46 | 19.6600 | 19.6800 | 19.3600 | 20.1940 | |
| ZIM Integrated Shipping Se. | USD | 24.54 | -0.38 | -1.52 | 24.49 | 24.56 | 24.49 | 24.80 | |
| ZIMMER HOLDINGS INC | USD | 88.70 | +0.44 | +0.50 | 88.66 | 88.75 | 88.46 | 89.72 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 3.69 | +0.05 | +1.37 | 3.68 | 3.69 | 3.55 | 3.77 | |
| Zoetis Ord Shs Class A | USD | 78.90 | -1.05 | -1.31 | 78.86 | 78.99 | 78.27 | 80.58 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 22.55 | -0.33 | -1.44 | 22.57 | 22.59 | 22.38 | 22.59 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
