Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.25+0.04+1.812.252.262.182.27
3M Co.USD145.22+0.38+0.26145.19145.25144.02145.92
A K A BRANDS HOLDING ORDUSD10.99-0.01-0.099.9311.1610.9010.99
A.O. Smith AktieUSD64.32-0.77-1.1864.3164.3864.2965.35
A10 Networks Inc.USD27.52+0.90+3.3827.5027.5326.4827.52
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD91.20-1.28-1.3991.1991.2091.1392.65
ABBVIE ORDUSD198.27-2.68-1.33198.22198.37197.15200.25
ABERCROMBIE AND FITCH CL A.USD87.27-1.96-2.2087.1387.4286.7490.47
Abundia Global Impact Grou.USD1.150-0.100-8.001.1401.1501.1351.215
ACCENTURE CL A ORDUSD175.43-2.85-1.60175.41175.52173.84179.78
ACTINIUM PHARMACEUTICALS I.USD1.29-0.02-1.531.271.301.251.33
ADC Therapeutics Ord ShsUSD3.97+0.01+0.133.963.973.874.00
ADECOAGRO ORDUSD12.61-0.66-4.9712.6012.6312.5513.48
Adient PlcUSD22.1250+0.4550+2.1022.090022.130021.470022.4200
ADT Ord ShsUSD7.27+0.03+0.357.267.277.187.30
Advance Auto Parts AktieUSD58.13-0.03-0.0558.0858.1556.0458.35
ADVANSIX ORDUSD23.24+0.28+1.2223.2123.2722.6523.27
Aegon ADRUSD8.04+0.08+0.948.038.047.958.04
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.49-0.02-0.1014.4814.4914.4714.51
Aeva Technologies Ord ShsUSD16.57+1.08+6.9716.5416.6015.6416.69
AFLAC ORDUSD115.54+0.42+0.36115.53115.54113.97115.62
AG Mortgage Investment Tru.USD8.08+0.02+0.198.088.097.928.08
AGCO ORDUSD115.96-3.58-2.99115.81116.13115.23119.08
AgEagle Aerial Systems Inc.USD1.07-0.04-3.601.071.081.051.12
AGILENT TECHNOLOGIES ORDUSD116.35+1.93+1.69116.28116.36114.25116.50
agilon health Ord ShsUSD26.56+0.24+0.9126.4226.6724.7026.56
Agnico Eagle Mines LimitedUSD199.73+0.77+0.39199.72200.01197.69201.50
Agree Realty REIT Ord ShsUSD76.83-0.42-0.5476.8276.8876.8277.50
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD301.55-2.10-0.69301.55301.80300.89304.57
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD172.60-1.75-1.00172.82173.60171.41174.62
Alamos Gold Ord Shs Class .USD45.19+1.21+2.7445.1945.2143.7045.44
ALASKA AIR GROUP ORDUSD42.27+1.11+2.7042.2442.2741.0342.37
Albany International Ord S.USD55.96-0.53-0.9455.8856.0055.5456.71
ALBEMARLE ORDUSD188.51-4.64-2.40188.28188.67184.51192.24
Albertsons Companies IncUSD16.52-0.18-1.0516.5116.5216.4316.73
Alcoa Ord ShsUSD65.98+0.61+0.9365.9566.0764.6866.49
ALCON AGUSD75.71-0.15-0.2075.7075.7475.2675.94
Alexandria Real Estate Equ.USD46.80+0.42+0.8946.7846.8045.7947.00
Algonquin Power Utilities .USD6.28-0.03-0.486.286.296.266.33
Alibaba Group Holding Ltd.USD136.15+4.45+3.38136.10136.20133.00136.19
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD154.28+0.23+0.15154.27154.58149.72155.37
Allegion Ord ShsUSD146.40-1.02-0.69146.30146.47145.58147.72
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD31.93+0.12+0.3631.9231.9331.8431.94
Allison Transmission Holdi.USD136.48+0.48+0.35136.35136.48134.61136.94
Allstate Corp.USD214.96-1.61-0.74214.86215.04213.70216.30
ALLY FINANCIAL ORDUSD44.55-0.47-1.0444.5344.5644.4744.96
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD189.91-9.00-4.52189.19190.63187.30195.00
ALPHA PRO TECH ORDUSD4.54+0.02+0.444.444.584.504.60
Alpine Income Property Tru.USD19.85+0.19+0.9419.7319.8419.1720.06
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD24.67-1.04-4.0524.6324.8224.2826.01
Altria Group Inc.USD66.45-0.71-1.0566.4366.4566.4367.37
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.27-0.09-2.683.273.283.193.40
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.89-0.06-1.872.882.892.882.92
Ambow Education American D.USD2.15-0.06-2.492.082.292.152.15
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.59-0.08-4.801.581.591.581.67
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD39.02-0.62-1.5639.0139.0238.9139.54
Amentum Holdings Ord ShsUSD26.04-0.83-3.0926.0326.0625.7027.12
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD111.23-0.82-0.73111.21111.23111.08112.33
AmerescoUSD27.91+0.15+0.5427.8527.9727.4828.14
AMERICA MOVIL ADR REP 20 S.USD26.56+0.52+2.0026.5526.5726.1626.60
American Assets Trust REIT.USD20.92+0.22+1.0620.8820.9020.6620.95
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.95-0.24-1.3217.9417.9517.8018.18
AMERICAN ELECTRIC POWER OR.USD134.62-0.46-0.34134.60134.64133.82135.56
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD315.00-3.55-1.11314.73315.00312.50319.19
AMERICAN FINANCIAL GROUP O.USD130.81-1.42-1.07130.70130.87130.47132.18
American Homes 4 Rent REIT.USD30.56-0.06-0.1830.5330.5430.3130.77
American International Gro.USD76.14-0.19-0.2576.1276.1675.1876.42
AMERICAN REBEL HOLDINGS OR.USD0.06-0.03-29.860.060.07
American States Water Co.USD81.09+0.29+0.3680.7680.9980.0481.17
AMERICAN TOWER CORP.USD177.29-1.72-0.96177.30177.42176.26179.62
AMERICAN WATER WORKS ORDUSD134.12-0.85-0.63134.09134.13133.42135.48
American Well Corp.USD5.95-0.16-2.545.886.105.866.07
AMERICAS GOLD AND SILVER O.USD5.87-0.07-1.185.865.875.836.07
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD466.17+6.54+1.42465.93466.22451.98466.82
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD150.61+0.43+0.29150.50150.64148.51151.67
Amprius Technologies Ord S.USD20.96-0.77-3.5420.9620.9720.8022.24
AMTD Digital 5 American De.USD1.76+0.07+4.141.751.761.631.76
ANGLOGOLD ORDUSD99.93+3.17+3.2899.86100.0697.30100.57
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD72.50+0.28+0.3872.4972.5072.4373.00
Annaly Capital Management .USD22.83+0.40+1.7822.8222.8322.3622.86
Annovis Bio Ord ShsUSD1.80-0.01-0.551.771.811.731.82
Antero Midstream Ord ShsUSD21.18-0.20-0.9421.1721.1921.1021.47
Antero Resources Aktie USD37.57-0.63-1.6537.5337.5837.3238.06
Aon Ord Shs Class AUSD322.10-1.46-0.45321.98322.21318.64323.76
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.25+0.01+0.244.244.254.224.26
APOLLO COMMERCIAL REAL EST.USD11.12+0.08+0.6811.1111.1211.0011.15
Apollo Global Management O.USD125.21+0.44+0.35125.22125.36122.26125.80
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD13.20+0.06+0.4213.1913.2012.9913.30
Applied Industrial Technol.USD294.0-0.4-0.15293.8294.1292.0295.2
Aptiv Ord ShsUSD60.20-0.22-0.3660.1960.2159.7461.10
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD7.96+0.17+2.127.947.957.737.96
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD59.75+0.21+0.3559.7359.7658.7259.77
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.75-0.03-0.435.745.755.595.87
Archer Daniels Midland Akt.USD68.97-1.06-1.5168.9668.9868.9270.17
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD25.58+0.45+1.7725.5525.6024.5925.91
Ares Commercial Real Estat.USD5.27+0.07+1.355.265.275.145.30
ARGAN ORDUSD664.24+7.45+1.13662.00667.57649.77670.00
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD19.00+0.24+1.2518.9919.0118.6819.07
ARISTA NETWORKS INC. USD178.90+6.35+3.68178.80178.98173.52179.70
Arlo Technologies Ord ShsUSD14.68+0.51+3.5614.6714.6814.2414.68
ARMOUR Residential REIT Or.USD17.61+0.11+0.6017.6017.6117.4617.66
ARROW ELECTRONICS ORD SHSUSD189.53+2.03+1.08189.33189.72187.06189.88
ARTHUR J GALLAGHER ORDUSD215.88-3.49-1.59215.86215.94213.98218.79
Artisan Partners Asset Man.USD38.05-0.07-0.1838.0338.0737.8238.27
Asana IncUSD6.25+0.15+2.386.246.256.126.36
ASE Industrial Holdings Co.USD32.27+2.46+8.2532.2632.2731.4732.31
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD2.96-0.06-1.992.863.002.963.12
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.46+0.10+2.983.463.473.293.51
ASSURANT ORDUSD231.44+0.98+0.43231.32231.49228.62231.85
ASTRAZENECAUSD189.23-3.07-1.60189.20189.31187.56189.63
At Home Group Inc.USD--
AT&T Inc. USD26.19-0.42-1.5826.1926.2026.1526.58
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD75.76+3.69+5.1275.6175.9072.2475.76
Atlas Crest Investment Ord.USD11.99+0.05+0.4211.9811.9911.8612.05
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD185.77-2.05-1.09185.66185.79185.20187.41
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.51+0.14+0.7618.4718.5118.2618.67
AUTOZONE ORDUSD3 566.03-31.18-0.873 563.053 569.023 500.163 593.48
AVALONBAY COMMUNITIES REITUSD172.49-0.86-0.50172.43172.57172.05173.90
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD7.90+0.14+1.747.897.907.607.91
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD166.50-0.93-0.56166.51166.74165.46167.55
Avient Ord ShsUSD37.46+0.37+1.0037.4337.5336.7337.60
AVINO SILVER AND GOLD MINE.USD6.89-0.11-1.506.886.896.727.05
Avista Ord ShsUSD41.17-0.08-0.1941.1641.1940.8541.42
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.53-+0.860.520.530.480.53
Axalta Coating Systems Ord.USD29.50+0.16+0.5529.4929.5029.3829.81
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD95.37-2.30-2.3595.2695.5095.3198.02
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD5.37+0.10+1.805.365.375.205.41
B2GOLD ORDUSD5.02+0.07+1.415.015.024.885.06
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD121.2-1.9-1.50121.3121.5120.8124.3
Baker Hughes Co.USD68.84+4.35+6.7468.8368.8465.7669.16
Bakkt Holdings IncUSD8.77+0.09+1.088.768.818.518.97
BALL ORDUSD--
Banc of California Inc.USD18.73-0.18-0.9318.7218.7318.5819.31
Banco BBVA Argentina ADRUSD14.47+0.02+0.1414.4514.4914.1414.71
BANCO BILBAO VIZCAYA ARGEN.USD21.88+0.26+1.2021.8921.9021.6021.92
Banco BradescoUSD3.94-0.01-0.133.933.943.913.96
Banco Macro ADR Representi.USD74.54+0.03+0.0374.2274.6473.2276.06
BANCO SANTANDER BRASIL ADR.USD5.96+0.01+0.085.955.965.936.00
BANCO SANTANDER CENTRAL HI.USD11.95+0.06+0.5011.9411.9511.8412.02
Bank Amer DS Repstg 1 1000.USD17.48+0.04+0.2317.4517.4917.4117.49
Bank of AmericaUSD52.07-0.40-0.7652.0752.0851.9852.51
Bank of Hawaii Ord ShsUSD76.86-1.02-1.3076.7976.8676.6578.02
BANK OF MONTREAL ORDUSD152.31+0.68+0.45152.29152.37150.46153.00
Bank of Nova ScotiaUSD75.79+0.83+1.1175.8075.8174.6975.99
Bank of NT Butterfield & S.USD55.84-0.44-0.7855.7155.9955.7856.40
BARCLAYS ADR REP 4 ORDUSD22.97+0.20+0.8622.9622.9722.7423.04
BARK Ord ShsUSD9.50+0.05+0.549.389.509.229.55
BARRICK GOLD ORDUSD47.09+0.19+0.3946.9847.1946.4347.64
BARRICK GOLD ORDUSD9.25+0.04+0.439.239.259.149.40
BARRICK MINING ORDUSD41.04+0.84+2.0941.0341.0440.0641.30
Bath And Body Works Ord Sh.USD19.90-0.60-2.9319.9019.9119.5120.55
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.51-0.03-0.545.515.525.495.59
Bausch Lomb Ord ShsUSD15.80+0.02+0.1515.8015.8215.6715.87
BAXTER INTL ORDUSD18.00-0.41-2.2318.0018.0117.9418.48
BAYTEX ENERGY ORDUSD4.57-0.04-0.874.574.584.534.60
BCE Ord ShsUSD23.83-0.28-1.1423.8223.8323.7724.09
Beazer Homes USA Inc.USD22.76+0.19+0.8422.7322.8022.2722.86
BECTON DICKINSNUSD152.56-2.29-1.48152.52152.60152.45155.56
Berkshire Hathaway Inc. BUSD469.36-1.19-0.25469.31469.40466.70470.28
BERKSHIRE HATHWAY CL A ORDUSD702 860.28-3 304.73-0.47--702 045.22705 350.49
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD60.60-0.90-1.4660.5660.6060.2761.60
Beta Technologies Ord Shs .USD15.3500+0.0100+0.0715.350015.370014.890015.5700
BHP Billiton LimitedUSD80.04+0.20+0.2580.0280.0479.3380.29
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.73-0.01-0.133.723.733.613.82
Bill com Holdings Ord ShsUSD37.00+0.34+0.9336.9637.0236.2737.18
Bio Rad Laboratories Inc.USD285.29+3.87+1.38285.21285.61280.35285.66
BIOHAVEN ORDUSD10.03-0.49-4.6610.0210.049.9710.56
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD39.61-1.06-2.5939.5739.6539.4240.75
BitGo Holdings Ord Shs Cla.USD10.75-0.43-3.8510.7610.7810.5911.39
BitMine Immersion Technolo.USD21.9900-0.0100-0.0521.990022.000021.670622.5100
Black Hills Corp.USD74.26-0.41-0.5574.2474.3574.1775.23
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.19-0.18-1.2214.1814.1914.1514.40
BLACKBERRY ORDUSD5.03-0.25-4.655.025.034.965.41
BlackRock Ord ShsUSD1 054.77+1.30+0.121 054.271 055.091 045.111 058.95
BLACKSKY TECHNOLOGY CL A O.USD34.81-3.63-9.4434.7234.8434.1639.01
Blackstone Group Ord Shs C.USD122.08-0.26-0.21122.10122.14120.13122.91
Blackstone Mortgage Trust .USD20.08+0.14+0.7020.0620.0819.8220.15
Blend Labs Ord Shs Class AUSD1.41+0.02+1.451.411.421.381.44
Block IncUSD71.60+1.67+2.3871.5871.6169.6271.65
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD235.21-2.36-0.99234.76235.44231.80242.20
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.30-0.05-0.4411.3011.3111.3011.53
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.28-0.14-1.499.279.289.249.52
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD233.71-0.44-0.19233.62233.79232.17236.45
Boise Cascade Ord ShsUSD84.27+0.45+0.5484.0584.2783.2384.60
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.36-0.02-1.451.311.381.341.38
Boot Barn Holdings Ord ShsUSD169.78+6.59+4.04169.40169.90161.22170.26
Booz Allen Hamilton Holdin.USD78.83-0.18-0.2378.8178.8777.4079.54
BORGWARNER INC (BWA)USD56.23+0.09+0.1656.2256.2555.8056.95
Borr Drilling Ltd.USD5.67+0.10+1.715.665.675.435.71
Boston Beer Company Inc.USD236.98-3.45-1.43236.28237.46236.98244.39
Boston Omaha Ord Shs Class.USD12.30-0.01-0.0812.2912.3312.1012.34
BOSTON PPTY STKUSD57.42+0.42+0.7457.4057.4256.8058.06
BOSTON SCIENTIFIC DL-01USD62.88-2.82-4.2962.8762.8862.3865.97
BOX CL A ORDUSD23.94+0.40+1.7023.9323.9423.4823.96
BOYD GAMING ORDUSD83.17-5.98-6.7183.0983.2780.1085.69
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD45.95-0.40-0.8645.9445.9545.9046.44
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.38+0.01+0.422.372.382.362.39
Brandywine Realty Trust RE.USD3.03+0.10+3.243.023.032.913.04
Brasilagro - Cia Bras de P.USD4.04+0.03+0.624.034.043.984.04
BRASKEM ADR REP 2 CL A PRFUSD3.42+0.13+3.803.413.423.243.42
BRC Ord Shs Class AUSD1.180+0.070+6.311.1701.1801.0601.190
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD6.07+0.03+0.506.066.075.996.11
Brinker International Inc.USD141.93-1.92-1.33141.84142.04136.86142.02
Bristol-Myers Squibb Co.USD58.54-0.49-0.8258.5358.5458.3559.21
BRITISH AMERICAN TOBACCO A.USD58.09+0.81+1.4158.0858.1058.0558.96
Brixmor Property Group REI.USD30.42-0.14-0.4630.4230.4330.3830.84
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD154.39-1.56-1.00154.31154.47153.07156.38
Brookfield Asset Managemen.USD47.82+0.02+0.0447.8147.8247.3948.39
Brookfield Infrastructure .USD40.82+0.42+1.0340.8140.8640.1140.85
Brookfield Infrastructure .USD36.23+0.36+0.9936.2036.2635.6036.27
Brookfield Ord Shs Class AUSD45.59+0.23+0.5145.5845.5944.9145.62
Brookfield Renewable CorpUSD41.00+0.06+0.1540.9941.0240.5341.64
Brookfield Renewable Partn.USD33.95+0.05+0.1533.9433.9633.6734.10
Brooklyn ImmunoTherapeutic.USD7.90+0.27+3.547.917.927.727.93
Brooks Automation Ord ShsUSD--
Brown & BrownUSD66.19-1.36-2.0166.1466.2065.6967.05
BROWN FORMAN CL B ORDUSD28.27-0.13-0.4628.2728.2828.2228.71
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD32.00+0.04+0.1331.9732.0231.3132.48
Build A Bear Workshop Ord .USD38.45+0.64+1.6938.3438.5737.5038.66
Builders FirstSource Ord S.USD90.22+0.08+0.0990.1990.3089.3891.29
Bullish Ord ShsUSD39.57-2.76-6.5239.5639.7139.2942.84
Bunge Global Ord ShsUSD124.40-2.02-1.60124.31124.43124.00126.86
Butterfly Network Ord Shs .USD5.34+0.19+3.695.345.355.165.39
BWX Technologies Ord ShsUSD224.10-1.42-0.63223.71224.01220.45227.77
C3 ai Ord Shs Class AUSD8.74+0.20+2.288.728.738.508.74
Cadre Holdings Ord ShsUSD29.64+0.56+1.9329.5329.7928.9429.82
CAE Ord ShsUSD25.35-0.05-0.2025.3525.3624.9325.45
California Water Service G.USD47.32-0.20-0.4247.2847.3847.1747.79
CALIX NETWORKS ORDUSD43.17+0.48+1.1243.1343.1942.0543.46
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD101.42-1.01-0.99101.40101.46101.28102.92
CAMECO CORP.USD122.78-1.07-0.86122.78122.95121.91125.63
CAMECO CORP.USD106.20-2.30-2.12104.62105.10106.20107.24
CAMECO CORP.USD2.39-0.01-0.212.382.392.382.39
Campbell Soup Ord ShsUSD20.51-0.46-2.1720.5020.5120.4921.08
Camping World Holdings Ord.USD7.13+0.23+3.267.127.136.807.23
Canadian Imperial Bank of .USD109.54+0.99+0.91109.52109.56108.09109.73
Canadian National Railway .USD114.71+0.66+0.57114.68114.78113.73115.15
Canadian Pacific Kansas Ci.USD86.97+0.79+0.9186.9486.9985.8887.14
Cango American Depositary .USD0.41-0.02-5.490.400.410.400.45
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD192.30-4.33-2.20192.15192.30191.36195.29
Capri Holdings Ord ShsUSD20.47-0.27-1.3020.4620.4820.3020.84
CARDINAL HEALTH ORDUSD200.23-4.49-2.19200.23200.36199.71203.95
CareTrust Reit Ord ShsUSD37.90-0.09-0.2237.8937.9037.8438.25
Carlisle Companies Ord ShsUSD358.67-5.03-1.38357.76358.67355.39393.27
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD37.90-0.65-1.6937.8937.9237.8238.69
Carnival Corp.USD27.27+0.62+2.3327.2627.2726.5327.30
Carnival PlcUSD27.21+0.61+2.2927.2027.2126.4927.23
Carriage Services Ord ShsUSD51.9400+1.4600+2.8951.820052.250050.240052.0989
Carrier Global Ord ShsUSD60.81-0.73-1.1960.8160.8260.7062.21
Carters Ord ShsUSD37.25-0.83-2.1837.2237.2836.9338.50
Carvana Co.USD404.40+1.38+0.34403.94404.83393.57407.02
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD834.06-1.18-0.14834.06834.63826.65839.50
Cava Group Ord ShsUSD96.08+2.97+3.1996.0496.1793.6496.80
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD300.58+0.46+0.15300.49300.78297.65301.15
CBRE Group IncUSD147.82-1.49-1.00147.76147.90147.52150.28
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD44.27-1.17-2.5644.2644.2744.2445.20
Celanese Ord ShsUSD65.61+0.38+0.5865.5065.6263.7766.36
Celestica Ord ShsUSD414.07+22.47+5.74413.55414.57403.21420.63
CEMEX ADRUSD12.49-0.03-0.2012.4812.4912.4612.70
Cenovus Energy AktieUSD26.14-0.31-1.1726.1326.1426.0526.34
Centene Ord ShsUSD41.09+0.02+0.0541.0841.1040.2141.34
CenterPoint Energy Ord ShsUSD42.65-0.54-1.2442.6342.6442.5843.28
Centerra Gold Ord ShsUSD18.93+0.27+1.4518.9218.9518.5319.03
Central Puerto SAUSD14.71+0.15+1.0314.6614.8214.3014.80
CENTRUS ENERGY CL A ORDUSD210.59-8.99-4.10210.44210.99207.13227.49
Century Communities Inc.USD60.32+1.03+1.7460.3260.6157.9760.55
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD120.69-4.90-3.90120.60120.81120.50125.00
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD7.07+0.10+1.437.037.116.767.20
Charles Schwab DS Each Rep.USD18.40+0.01+0.0518.3418.4218.3318.46
CHARLES SCHWAB ORDUSD89.53+0.61+0.6989.5289.5488.3689.86
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.87-0.07-0.03207.86207.87207.85208.09
Chatham Lodging Trust REIT.USD8.56+0.06+0.658.558.568.428.60
CHEGG INC.USD1.04+0.06+6.301.031.050.931.05
Chemed Corp.USD423.85+40.88+10.67422.23425.46419.20453.61
CHEMOURS ORDUSD26.01+1.82+7.5225.9926.0324.1026.08
CHENIERE ENERGY ORDUSD254.60-2.59-1.01254.55254.75253.41257.18
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD62.43-0.44-0.7062.2962.7262.2663.55
Cherry Hill Mortgage Inves.USD2.60+0.02+0.582.592.602.572.60
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD183.93-3.67-1.96183.92183.93183.21186.42
Chewy Inc.USD26.29+0.64+2.5026.2826.2925.1726.30
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.15+0.05+2.142.052.132.052.15
China Yuchai International.USD41.77-0.11-0.2541.2441.8840.0041.88
Chipotle Mexican Grill Inc.USD34.17+0.27+0.8034.1734.1833.6734.20
ChowChow Cloud Internation.USD0.4417-0.0143-3.140.44190.46040.43500.4640
Chubb Ord ShsUSD327.19-5.69-1.71327.09327.19327.00332.00
Church And Dwight Ord ShsUSD95.25+0.67+0.7195.2095.2994.9795.97
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.30+0.01+0.391.291.301.281.30
CIENA CORP.USD522.76+6.91+1.34522.15523.37505.63527.50
Cigna Corp.USD272.46-7.26-2.60272.41272.55272.46280.21
Cinemark Holdings Ord ShsUSD28.54-0.06-0.2128.5328.5628.0728.58
CION Investment Ord ShsUSD7.540+0.070+0.947.5307.5507.4807.600
Circle Internet Group Ord .USD99.75-0.27-0.2799.6899.8197.56103.00
Citigroup Inc.USD128.39-0.13-0.10128.37128.40127.50129.06
Citizens Financial Group O.USD63.85-1.32-2.0363.8463.8563.7365.21
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD309.85-0.47-0.15309.87310.24306.61310.40
Clear Secure Inc.USD54.42+0.67+1.2554.3954.4653.6355.00
CLEARSIGN COMBUSTION ORDUSD5.09-0.07-1.325.015.105.085.26
Clearwater Analytics Holdi.USD24.15-0.03-0.1224.1524.1624.1524.19
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD39.57-0.14-0.3439.5439.5739.4239.87
Cleveland Cliffs Ord ShsUSD9.75+0.66+7.269.749.759.059.75
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.320+0.050+1.533.3003.3803.2953.420
CLOROX ORDUSD98.49+0.83+0.8498.4698.5297.5099.64
Cloudera Ord ShsUSD--
Cloudflare Inc.USD206.73+1.73+0.84206.55206.90201.49208.96
CMB.TECH ORD SHSUSD12.71-0.16-1.2412.7112.7212.6212.84
CMS ENERGY ORDUSD76.17-0.45-0.5976.1576.1775.8676.75
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD2.43+0.06+2.532.272.432.262.43
Cnx Resources Ord ShsUSD38.14-0.38-0.9938.1338.1537.9938.48
Coca-Cola Co.USD76.55+0.27+0.3576.5476.5576.1777.01
COCA-COLA FEMSA ADR REP 10.USD101.95+0.11+0.10101.86102.06101.14102.29
COEUR D ALENE ORDUSD19.28+0.42+2.2319.2719.2818.7219.37
Cohen & Steers Quality Inc.USD13.10+0.07+0.5413.0513.1013.0113.13
Cohen and Steers Infrastru.USD26.25-0.02-0.0826.0126.5526.2126.42
Colgate PalmoliveUSD84.66+0.94+1.1284.6584.6684.3185.08
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD16.09+0.21+1.3216.0516.1215.5316.18
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 725.55-48.36-2.731 723.251 729.191 676.761 829.11
Commercial Metals Co.USD69.34+1.31+1.9369.2969.3667.3669.36
COMPANHIA ENERG ADR REPG O.USD2.58-0.04-1.342.572.582.572.63
Compania Cervecerias Unida.USD11.43+0.24+2.1411.4011.4711.2111.43
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.22-0.04-1.233.223.233.143.24
COMSTOCK RESOURCES ORDUSD17.00-0.21-1.1916.9917.0016.8217.21
CONAGRA FOODS ORDUSD14.15-0.27-1.8414.1414.1514.1114.50
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD38.10+0.60+1.5938.0338.1837.0738.13
ConocoPhillipsUSD120.65-3.72-2.99120.63120.66120.50124.10
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD109.14-1.11-1.01109.16109.18108.66110.00
CONSTELLATION BRANDS USD156.53-2.78-1.75156.36156.54156.35160.25
CONSTELLIUM SE CL A ORDUSD31.39+1.11+3.6731.3731.4029.9531.42
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD119.04+2.95+2.54118.75119.05116.42119.84
Core Laboratories Ord ShsUSD17.48+0.43+2.5217.4817.5116.9617.53
Core Scientific Tranche 1 .USD14.25+0.15+1.0614.4114.4914.2515.00
Core Scientific Tranche 2 .USD20.95+0.20+0.9621.0521.2320.9521.32
Corebridge Financial Ord S.USD26.43-0.11-0.4126.4126.4326.1426.70
CORECIVIC ORDUSD20.45+0.41+2.0520.4120.4519.9320.83
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD177.47+7.97+4.70177.33177.56170.34179.08
Corpay Ord ShsUSD314.46+0.99+0.32314.44314.83309.15316.21
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD79.27-0.36-0.4579.2579.2878.3879.55
Costamare IncUSD16.50+0.23+1.4116.4916.5116.1416.57
Coterra Energy Ord ShsUSD33.19-0.46-1.3733.1833.1933.1733.66
COTY CL A ORDUSD2.42+0.08+3.422.412.422.342.45
Coupang Ord Shs Class AUSD20.48-0.11-0.5120.4720.4820.1020.55
Coursera Ord ShsUSD5.41-0.56-9.385.415.425.005.41
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD12.58-0.12-0.9412.5812.5912.4912.75
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD118.34+1.18+1.01118.31118.42114.70118.67
Crown Castle International.USD85.97-1.55-1.7785.9786.0184.6887.43
Crown Holdings Ord ShsUSD101.70-1.19-1.15101.68101.74100.59103.20
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD37.77+0.61+1.6337.7637.8336.7338.17
CS Disco IncUSD4.05+0.11+2.794.044.063.834.07
CTO Realty Growth Ord ShsUSD19.62+0.04+0.2019.5919.6219.3719.69
CubeSmart REIT Ord ShsUSD39.80+0.01+0.0339.7839.8039.5540.11
Cullen Frost Bankers Ord S.USD142.55-2.34-1.62142.46142.57142.40144.87
CULP INCUSD3.03-0.01-0.333.013.083.023.08
CUMMINS ORDUSD661.28+4.35+0.66660.51661.76646.44663.38
Curbline Properties Ord Sh.USD28.00-0.33-1.1627.9728.0027.9728.34
Curtiss Wright Ord ShsUSD725.54+0.04+0.01725.55727.05714.80730.96
CVR Energy Ord ShsUSD31.51+0.29+0.9331.4831.5430.7531.82
CVS HEALTH ORDUSD77.62-1.24-1.5777.6377.6577.4779.04
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD161.74-2.48-1.51161.71161.80160.99164.61
D Wave Quantum Ord ShsUSD18.64-0.67-3.4718.6318.6417.9019.68
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.7300-0.0100-0.175.73005.74005.65005.7800
DANA HOLDING ORDUSD38.60+0.22+0.5738.5638.6137.9439.00
Danaher Ord ShsUSD178.91+0.34+0.19178.85178.91176.49178.94
Danaos Ord ShsUSD117.87+0.34+0.29117.03118.80116.37117.88
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD23.10+0.04+0.1723.0623.2822.4723.59
DARDEN REST STKUSD202.22-0.12-0.06202.05202.27199.46202.84
Darling Ingredients Inc.USD60.12-0.82-1.3560.1260.1559.6861.30
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD108.88+1.17+1.09108.82108.93107.42109.34
DEERE ORDUSD566.95-25.00-4.22567.03567.67566.46589.74
Delek Logistics Partners L.USD50.51-1.00-1.9350.3050.7850.4451.67
Dell Technologies Ord Shs .USD217.23+5.09+2.40217.01217.27209.50219.00
Delta Air Lines Inc.USD69.06+0.69+1.0169.0469.0767.9969.58
Deluxe Ord ShsUSD30.40+0.13+0.4130.3830.4229.8830.49
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.84-0.09-2.173.833.843.784.00
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD29.29-0.21-0.7129.2629.4029.1029.48
DEUTSCHE BANKUSD31.79+0.40+1.2631.7831.7931.3931.88
DEVON ENERGY ORDUSD47.49-0.67-1.3847.4847.4947.4648.15
DHT Holdings Ord ShsUSD17.97+0.18+0.9817.9617.9717.6318.08
DIAGEO ADR REP 4 ORDUSD79.17-0.20-0.2579.1479.1779.0979.88
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.26+0.03+10.870.210.270.260.26
DIANA SHIPPING ORDUSD2.44-0.02-0.612.412.442.432.50
Dicks Sporting Ord ShsUSD226.42+1.96+0.87226.22226.50220.36226.51
Diebold Nixdorf IncUSD86.08+1.58+1.8785.9686.1484.5786.18
Digital Realty Pref Shs Se.USD20.0600+0.0900+0.4520.050020.090019.973520.0600
Digital Realty Trust REIT .USD202.22+2.22+1.11202.07202.37201.11208.14
DigitalOcean Holdings Inc.USD95.52-0.35-0.3695.5395.6493.5397.51
DILLARDS CL A ORDUSD601.65-1.89-0.31600.40602.61585.00606.06
DINEEQUITY ORDUSD28.43+0.35+1.2528.3628.5127.6628.51
Direxion Daily Financial B.USD44.65+0.69+1.5744.6144.6644.2445.17
Direxion Daily FTSE China .USD35.16+1.04+3.0535.1635.1834.4135.28
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD15.27-0.33-2.1215.2515.2915.2515.48
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD64.01+1.05+1.6663.9864.0362.5464.04
Dole Ord ShsUSD15.04-0.11-0.6915.0315.0414.8915.14
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD120.41-1.65-1.35120.34120.50119.51122.19
DOMINION ENERGY ORDUSD62.59+0.07+0.1062.5862.5961.8862.90
Dominos Pizza Inc.USD374.48+2.09+0.56374.21374.57367.28375.34
Donaldson Ord ShsUSD90.53+2.56+2.9190.4890.6087.7490.73
Donnelley Financial Soluti.USD50.29-0.21-0.4150.2250.3650.1250.80
DoorDash Inc.USD177.69+0.69+0.39177.58177.79175.29177.99
Dorian LPG LTDUSD37.18+0.56+1.5237.1537.2136.7637.49
DoubleVerify Holdings Ord .USD10.64+0.21+2.0110.6410.6510.3610.65
Douglas Elliman Ord ShsUSD1.93+0.06+2.941.921.931.881.94
Douglas Emmett REIT Ord Sh.USD10.64+0.11+1.0010.6310.6410.4810.71
Dover Ord ShsUSD227.04-1.11-0.49226.79227.12225.61230.50
Dow Ord ShsUSD38.33-0.20-0.5238.3238.3437.9339.49
Doximity Ord Shs Class AUSD23.42+0.25+1.0623.4123.4423.2023.76
DR REDDYS LABORATORIES ADR.USD13.64+0.06+0.4413.6313.6413.5713.80
DRDGold LtdUSD29.24+0.42+1.4629.2429.2928.7729.43
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD133.93+0.30+0.22133.87133.99132.50134.69
DTE ENERGY ORDUSD147.25-0.15-0.10147.22147.28146.48148.15
Ducommun Ord ShsUSD139.89-3.27-2.28139.36139.96136.55145.85
Duke Energy Ord ShsUSD127.06-0.98-0.77127.01127.05126.77128.22
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD57.14+2.60+4.7757.1157.1654.6857.17
DXC Technology Co.USD11.67-0.24-2.0211.6611.6711.5511.92
Dynatrace Inc.USD34.81+0.52+1.5234.8034.8133.9834.95
Dynex Capital REIT Ord ShsUSD13.78+0.18+1.2913.7713.7813.5613.80
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.05+0.01+0.124.044.054.024.06
EastGroup Properties REIT .USD199.0-1.6-0.78198.8199.1196.8201.8
EASTMAN CHEMICALUSD71.91-0.02-0.0271.8771.9871.2772.97
Eastman Kodak Ord ShsUSD12.90+0.08+0.5912.8412.8812.3412.98
EATON ORDUSD425.00+0.50+0.12424.88425.28422.20432.34
ECOLAB ORDUSD269.43-2.02-0.74269.25269.51266.00271.52
Ecopetrol ADR Representing.USD13.82-0.61-4.2313.8113.8213.7614.28
EDISON INTERNATIONAL ORDUSD69.30-1.05-1.4969.2869.3169.2570.14
EDWARDS LIFESCIENCES ORDUSD84.17+4.45+5.5884.1584.2082.4784.73
Elanco Animal Health Inc.USD22.42+0.03+0.1122.4122.4322.0822.46
Elastic Ord ShsUSD45.92+0.17+0.3645.8645.9344.6146.56
Eldorado Gold CorporationUSD31.90+0.24+0.7631.8831.9331.5932.26
Element Solutions Ord ShsUSD40.30+2.32+6.1140.3140.3338.2140.31
Elevance Health Ord ShsUSD343.65-2.64-0.76343.58343.82343.26350.79
ELF Beauty Ord ShsUSD66.15-0.08-0.1266.1366.2265.8067.82
ELI LILLY ORDUSD880.47-37.18-4.05880.28880.57871.73901.00
Ellington Financial Ord Sh.USD13.13+0.08+0.6113.1213.1313.0213.16
Embotelladora Andina ADR R.USD23.90-0.50-2.0521.5624.4023.5123.51
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD34.87+0.70+2.0534.8435.2034.6534.87
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD868.53-4.59-0.53868.53869.88855.36881.84
Emergent BioSolutions Ord .USD8.06-0.03-0.378.068.087.978.09
EMERSON ELECCOUSD141.78-0.66-0.46141.67141.85140.21142.47
Empire State Realty Trust .USD5.51+0.03+0.555.505.515.435.56
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD52.87+0.37+0.7052.8652.8752.5153.16
Encore Energy Ord ShsUSD1.96-0.02-1.011.961.971.932.03
Endava LtdUSD4.34+0.06+1.404.334.354.204.35
ENDEAVOUR SILVER ORDUSD9.66+0.22+2.289.659.669.309.67
Energizer Holdings Inc.USD19.97+0.01+0.0519.9519.9819.7120.22
Energy Focus Inc.USD5.01+0.16+3.325.015.074.875.40
ENERGY FUELS ORDUSD20.77-1.14-5.2020.7520.7720.4622.37
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.53+0.07+1.574.534.544.374.71
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD53.40-1.25-2.2953.3553.4153.3554.47
Ennis Ord ShsUSD20.33-0.26-1.2620.3520.4120.3020.83
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD114.02+0.10+0.09113.99114.05113.21114.25
Enterprise Products Partne.USD37.54-0.30-0.7937.5437.5537.4937.90
ENTRAVISION COMMS A ORDUSD3.68+0.04+0.963.673.683.573.68
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD132.06-1.81-1.35132.01132.08131.96133.69
EPAM SYSTEMS ORDUSD118.35-2.42-2.00118.28118.55117.49121.17
EPR Properties REIT Ord Sh.USD55.87-0.55-0.9755.8155.8455.8656.64
EQT ORDUSD58.46-0.48-0.8158.4458.4657.9258.77
Equinor ASAUSD37.64-0.97-2.5137.6337.6537.4738.47
EQUINOX GOLD ORDUSD14.33+0.25+1.7414.3214.3313.8914.38
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD62.01-0.65-1.0361.9761.9962.0062.64
Ero Copper CorpUSD27.08-0.19-0.7027.0527.1126.9527.45
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD102.76-0.17-0.16102.66102.86100.71103.35
ESS TECH ORDUSD1.14-0.01-0.441.131.141.101.14
Essential Properties Realt.USD31.60+0.10+0.3231.6031.6131.4431.98
Essential Utilities Ord Sh.USD40.04-0.29-0.7240.0340.0439.8740.50
ESSEX PROPERTY REITUSD254.62-0.45-0.17254.49254.72253.20256.16
Estee Lauder Ord Shs Class.USD77.31+0.91+1.1977.3077.3477.1078.32
Ethan Allen Interiors Inc.USD22.28-0.21-0.9122.2822.3122.1622.46
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.79+0.03+0.912.782.792.702.79
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD347.60-0.38-0.11347.33347.78343.90350.61
Everest Reinsurance Group .USD346.34-4.47-1.27346.29346.55345.36350.78
Evergy Ord ShsUSD81.33-0.56-0.6881.3381.3481.2782.12
EVERSOURCE ENERGY ORDUSD68.63-0.14-0.2168.5968.6368.1169.08
Everus Construction Group .USD136.70+0.37+0.27136.49137.21133.00138.99
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD33.75+0.43+1.2933.5633.7133.0933.78
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD142.40-0.26-0.18142.39142.54141.74143.73
Exxon Mobil Corp. USD147.50-3.03-2.01147.49147.51146.95150.26
Exzeo Group Ord ShsUSD16.7700+0.4100+2.5116.760016.850016.040016.8400
F&G Annuities and Life Ord.USD28.01+0.62+2.2628.0128.0427.3228.10
FABRINET ORDUSD729.6700+40.2100+5.83729.2300731.0000691.7300734.5700
Factset Research Systems I.USD223.15-4.93-2.16222.98223.31221.86228.95
Fair Isaac Ord ShsUSD1 005.72+25.96+2.651 005.241 006.55966.001 006.77
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD11.70+0.10+0.8611.7011.7111.5711.73
Fastly Inc.USD23.63-1.33-5.3323.6223.6423.3225.31
Federal Agricultural Mortg.USD174.45+1.05+0.61173.48174.59172.15176.12
Federal REIT OrdUSD110.83-0.67-0.60110.80110.83110.83111.86
Federated Hermes Ord Shs C.USD55.31-1.16-2.0555.2955.3455.2556.88
FEDEX ORDUSD387.39-5.30-1.35387.25387.52386.21392.39
FERRARI ORDUSD352.15-2.04-0.58351.99352.35350.00353.18
Fidelity National Financia.USD52.33+0.79+1.5252.3052.3651.1852.37
FIDELITY NATIONAL INFORMAT.USD45.37-0.37-0.8145.3745.3844.8145.88
Figma Ord ShsUSD17.2-0.1-0.5517.217.216.717.3
FIGS Ord Shs Class AUSD16.43+0.31+1.9216.4116.4616.2617.44
FinVolution GroupUSD4.78+0.06+1.174.774.784.704.82
First American Financial O.USD70.54+1.70+2.4770.5270.5968.5970.91
First Horizon National Cor.USD24.24-0.47-1.9024.2424.2524.2224.65
FIRST MAJESTIC SILVER ORDUSD20.56+0.31+1.5120.5520.5619.9820.68
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD49.42-0.20-0.4049.4249.4349.1249.76
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.49+0.28+2.7410.4910.5010.2110.52
Flagstar Financial IncUSD14.06-0.30-2.0614.0514.0613.8614.92
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.79-0.26-0.8430.7830.8230.7131.06
FLEXION THERAPEUTICS ORDUSD25.7200-0.0399-0.1625.700026.230025.680025.7200
Floor & Decor Holdings Inc.USD51.56+0.61+1.2051.4651.5749.9252.54
Flotek Industries IncUSD17.09+0.16+0.9517.0717.1216.7417.32
FLOWERS FOODS ORDUSD8.76-0.03-0.288.758.768.708.88
Flowserve Ord ShsUSD84.07+2.16+2.6383.9884.0780.0084.14
Fluor Corp.USD48.9600+1.3400+2.8148.940049.020047.350049.0700
Flutter Entertainment Ord .USD110.58+4.53+4.27110.53110.63105.28112.80
FMC CorpUSD14.79+0.34+2.3514.7814.8014.2814.97
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD12.33-0.15-1.2012.3312.3412.2912.46
FORESIGHT AUTONOMOUS HOLDI.USD2.01-0.08-3.611.982.011.952.05
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.31+0.36+1.2928.2928.5027.6128.48
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.36-0.21-0.3756.3456.3756.2756.79
Fortive Ord ShsUSD61.09-0.02-0.0361.0861.1060.6561.56
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.30+0.18+1.7310.2910.3010.0210.35
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD21.39-0.48-2.1721.3021.4821.2622.48
Franklin ResourcesUSD27.29+0.47+1.7527.2927.3026.5927.39
FREEPORT MCMORAN COP & GLD.USD61.74+0.26+0.4261.7461.7659.8362.45
Fresenius Medical Care ADR.USD22.70-0.04-0.1822.7022.7122.5322.76
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD20.04+0.37+1.8819.9820.1719.3520.20
Frontline PlcUSD35.17+0.27+0.7735.1135.1934.5635.52
FS KKR Capital Ord ShsUSD10.60+0.02+0.1910.6010.6110.5910.74
FTC Solar Ord ShsUSD5.17+0.04+0.785.145.235.005.35
FuboTV Inc.USD11.96-0.31-2.5311.9511.9811.7112.45
Fury Gold Mines Ord ShsUSD0.59-+0.420.590.600.590.61
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.18+0.05+1.094.184.194.074.18
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.37-0.01-0.212.362.372.322.39
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD24.83-0.18-0.7224.8224.8424.7525.25
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD260.63-0.17-0.07260.41260.70256.86261.04
Garrett Motion Ord ShsUSD20.92+0.38+1.8520.9220.9320.4120.97
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD25.6000+0.1000+0.3925.590025.600025.125025.7600
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD1 150.30+0.77+0.071 150.161 151.811 125.021 167.00
GEE Group Inc.USD0.24--0.330.240.240.240.24
Generac Holdings Inc.USD221.12+2.74+1.25221.07221.29217.44222.22
GENERAL DYNAMICS ORDUSD312.89-5.82-1.83312.84313.10310.61316.89
General Electric Co.USD285.74+3.40+1.20285.68285.86277.18285.93
GENERAL MILLS ORDUSD34.86-0.62-1.7334.8534.8634.8035.62
General Motors Co.USD77.82-0.70-0.8977.8177.8376.9278.52
Genesco Ord ShsUSD35.47-0.20-0.5635.4635.5234.9735.76
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.3273-0.0387-10.570.32390.32730.32070.3650
Genius Sports Ord ShsUSD4.43+0.08+1.724.424.434.284.44
Genmab 10 Sponsored ADR Or.USD26.99+0.01+0.0426.9826.9926.8127.11
Genpact Ord ShsUSD33.98-0.52-1.5133.9634.0033.7434.36
Genuine Parts Co.USD108.85-0.94-0.86108.78108.83108.38109.89
GENWORTH FINANCIAL CL A OR.USD8.88+0.01+0.068.888.898.798.96
Geo Group REIT Ord ShsUSD18.88+0.40+2.1618.8718.8918.4919.06
GERDAU SA ADR REPSG 1 PRFUSD4.30-0.01-0.234.304.314.274.35
Getty Images Holdings Ord .USD0.91-0.01-1.010.910.920.900.94
Getty Realty REIT Ord ShsUSD33.65-0.11-0.3333.6333.7033.3834.22
GigCapital2 Ord ShsUSD9.88-0.02-0.159.859.87
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD58.62-1.22-2.0458.6058.6358.5359.89
Ginkgo Bioworks Holdings I.USD7.95+0.25+3.257.957.977.697.99
Global Business Travel Gro.USD5.70-0.01-0.095.695.705.645.73
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD46.29-0.88-1.8746.2847.7945.8047.00
GLOBAL PAYMENTS ORDUSD67.33-0.53-0.7867.3267.3966.5067.78
Global Ship Lease Inc.USD38.17+0.52+1.3738.1538.2037.6038.37
GLOBANT ORDUSD42.00-1.32-3.0541.9242.0241.6743.40
Globe Life Inc.USD153.38-0.60-0.39153.38153.47152.10155.08
Globus Medical Ord Shs Cla.USD94.66+0.28+0.3094.5794.7593.0394.93
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD85.56+0.79+0.9385.4685.5782.7085.58
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD45.95+1.99+4.5345.9445.9844.4546.11
GOLD RESOURCE ORD (GORO)USD1.70+0.04+2.111.691.701.671.72
Gold Royalty Corp.USD3.51+0.05+1.303.503.513.423.54
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD927.11-4.19-0.45926.90927.39919.22932.96
Goldman Sachs BDC Ord ShsUSD9.55+0.07+0.699.549.559.509.61
GOLDMINING ORDUSD1.230+0.010+0.781.2201.2301.2151.240
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD8.62-0.33-3.698.608.648.548.95
Granite Point Mortgage Tru.USD1.49-0.03-1.971.481.491.471.56
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD5.56-0.15-2.545.555.565.465.69
Green Brick Partners Inc.USD71.58-0.27-0.3771.5871.7670.6671.96
Greenbrier Ord ShsUSD49.79+0.17+0.3449.7449.8148.7549.83
Greif Ord Shs Class AUSD66.37-0.98-1.4666.3666.4665.5167.08
Griffon Corp.USD92.82+0.55+0.5992.6892.8491.2592.84
Grindr Ord ShsUSD13.49+0.41+3.1013.4813.4912.9913.54
Group 1 Automotive Ord ShsUSD340.78+1.00+0.29340.14341.03334.17341.41
Grupo Supervielle ADR Repr.USD9.02+0.06+0.619.009.088.709.27
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD54.64-1.00-1.7954.6354.6454.4155.26
GSX Techedu Inc.USD1.92+0.03+1.591.921.931.881.93
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD56.55-0.11-0.1956.5156.6255.8757.44
H&R Block AktieUSD30.33-0.69-2.2130.3130.3430.2031.37
Haemonetics Corp.USD59.39-0.23-0.3959.3159.5358.3959.50
Hafnia Ord ShsUSD8.48-0.01-0.068.478.488.428.57
Hagerty Ord Shs Class AUSD10.64+0.03+0.2410.5910.6410.5810.71
Haleon PLCUSD9.61+0.08+0.809.609.619.589.66
Halliburton Co.USD40.19+0.54+1.3540.1840.1939.0840.29
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD41.89+0.01+0.0241.8741.9041.0441.99
HARLEY DAVIDSON ORDUSD23.34-0.04-0.1723.3423.3523.0523.49
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD16.79+0.57+3.5016.7816.7916.2616.83
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD137.19-2.42-1.73137.02137.20136.16138.96
Haverty Furniture Companie.USD22.72-0.07-0.2922.6922.7822.6922.88
Hawaiian Electric Industri.USD15.09-0.29-1.8915.0915.1115.0015.45
HCA HOLDINGS ORDUSD433.09-40.94-8.64433.11433.66422.23451.57
HCI Group Ord ShsUSD155.1+1.6+1.03155.0155.5150.5155.5
HDFC BANK ADR REP 3 ORDUSD25.66+0.15+0.5725.6525.6625.4725.72
Healthcare Realty Trust Or.USD18.76+0.17+0.8918.7518.7618.5118.82
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD18.84+0.41+2.2018.8318.8418.2118.96
HEICO ORDUSD263.69-5.05-1.88263.69264.16260.37267.22
HEICO Ord Shs Class AUSD204.4-3.3-1.57204.4204.7202.2207.2
Helmerich and Payne IncUSD38.53+0.95+2.5338.5038.5537.7738.79
HERBALIFE ORDUSD16.38+0.20+1.2416.3716.3916.1716.43
Hercules Capital Ord ShsUSD15.59+0.24+1.5715.5915.6015.3815.68
Heritage Insurance Holding.USD28.97+1.00+3.5828.9328.9927.2029.19
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD191.41-0.70-0.36191.36191.42190.08193.07
Hertz Global Holdings Inc .USD2.72-0.05-1.812.632.722.632.83
Hewlett Packard Enterprise.USD28.07+0.14+0.4828.0628.0727.4828.37
HEXCEL ORDUSD88.83-2.49-2.7388.6189.0987.5990.87
HF Sinclair Ord ShsUSD59.70+0.16+0.2759.6659.6959.0860.18
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD23.86+0.20+0.8523.8323.8823.5223.96
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD336.67+2.39+0.72336.57336.76332.37338.07
Hims & Hers Health Inc.USD30.78+2.63+9.3430.7730.7928.9031.33
HIPPO HOLDINGS ORDUSD28.95+0.47+1.6528.8229.0928.2628.95
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD335.94-4.22-1.24335.94336.11335.62340.27
HONDA MOTOR ADR REP 1 ORDUSD24.35-0.13-0.5324.3424.3524.1924.40
Honeywell InternationalUSD211.92-2.42-1.13211.91212.01209.84214.63
Horace Mann Educators Ord .USD45.69-0.57-1.2345.6845.7345.4045.96
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD21.71-0.06-0.2521.7021.7121.6922.02
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD20.90-0.18-0.8320.8920.9020.8421.22
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD64.10+0.03+0.0564.0664.1963.3664.21
Howmet AerospaceUSD243.03-3.14-1.27242.98243.22239.78245.26
HP ORDUSD19.73-0.41-2.0419.7219.7319.6920.62
HSBC HOLDINGS ADR REP 5 OR.USD89.71+0.07+0.0889.7189.7389.2690.01
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD221.01+6.32+2.94220.76221.22216.04221.91
Hudbay Minerals Ord ShsUSD24.29+0.27+1.1224.2924.3023.7724.34
HUMANA AKTIEUSD212.68-2.27-1.06212.56212.69211.68215.00
HUNTINGTON INGALLS INDUSTR.USD358.83-11.31-3.06358.38359.07355.25369.24
HUNTSMAN - HUNUSD13.40-0.16-1.1413.3913.4013.3813.87
HUYA ADRUSD3.10-0.01-0.163.093.103.083.12
HYATT HOTELS CL A ORDUSD162.95-1.51-0.92162.91163.07162.03164.92
Hyliion Holdings Ord ShsUSD1.92+0.03+1.591.911.921.881.94
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.57+0.02+0.971.561.571.541.59
IAMGOLD ORDUSD17.18+0.07+0.4117.1717.1816.8417.35
IBM Corp.USD229.15-1.93-0.84229.14229.16225.00232.80
ICICI BK SAUSD27.74-0.32-1.1227.7327.7427.6927.98
Idaho Strategic ResourcesUSD43.3300+0.9800+2.3143.300043.560042.210043.7150
IDEX Ord ShsUSD206.56-0.09-0.04206.44206.69205.55207.54
IHS Markit LtdUSD25.79+0.16+0.6225.5326.0725.6325.80
ILLINOIS TOOL WORKS USD271.16-1.97-0.72271.05271.17270.66272.39
IMAX ORDUSD36.62+0.01+0.0336.6036.6436.1236.79
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.20-0.25-7.243.203.213.173.41
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD12.50-0.45-3.4412.4912.5012.4112.77
ING GROUP ADR (ING)USD27.95+0.23+0.8327.9527.9627.6728.09
Ingersoll-RandUSD84.39-0.56-0.6684.3984.4684.1785.36
INGREDION ORD SHSUSD111.51-1.38-1.22111.48111.69111.51114.12
Innovative Industrial Prop.USD55.17+2.16+4.0755.1155.3153.0355.21
Innovex International Ord .USD27.82+0.54+1.9827.7727.8227.3027.95
INPHI ORDUSD--
Insperity Ord ShsUSD32.34+0.13+0.3932.2632.3731.6132.98
Inspire Medical Systems Or.USD56.01-0.34-0.6056.0056.1055.0656.40
Inspired Entertainment Ord.USD6.98+0.23+3.336.957.006.617.01
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD84.89+0.03+0.0484.7784.9284.0285.62
Intercontinental Exchange .USD157.44-0.05-0.03157.41157.46155.83157.51
International Flavors & Fr.USD70.57-0.38-0.5370.5570.6070.3171.28
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD33.10-0.45-1.3333.0833.1132.6633.59
International Seaways Inc.USD79.05+2.24+2.9278.9979.1176.6079.49
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.9690-0.0210-1.061.95001.98001.94001.9995
INVESCO LTD USD25.71+0.34+1.3425.7125.7225.1725.80
Invesco Mortgage Capital I.USD8.37+0.13+1.528.368.378.218.39
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD27.22-0.08-0.2927.2127.2227.0427.37
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD42.93-0.70-1.6042.9142.9241.2644.39
Iqvia Holdings Ord ShsUSD163.41+2.73+1.70163.35163.51160.20163.93
Iron Mountain Ord ShsUSD116.71+0.59+0.51116.62116.75115.83117.89
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD59.96-0.51-0.8459.9360.0159.9660.38
ISHARES MSCI PACIFICUSD55.07-0.02-0.0455.0655.0754.8955.14
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.84+0.03+0.348.838.848.718.88
ITT Ord ShsUSD219.79+0.69+0.31220.09220.32215.61221.12
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD13.20+0.19+1.4213.0713.2412.8613.41
JABIL CIRCUIT ORDUSD345.30+6.77+2.00345.02345.72340.01346.22
Jackson Financial Ord Shs .USD113.88+0.48+0.42113.87113.99110.65114.13
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD127.29-0.29-0.23127.16127.32125.25127.34
James Hardie Industries Pl.USD22.11+0.21+0.9422.1022.1121.8022.13
JanOne Ord ShsUSD24.94+0.24+0.9524.9324.9724.2625.30
Janus International Group .USD5.44+0.07+1.215.435.445.335.49
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD48.57+2.88+6.2948.5448.5945.6748.63
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD22.58-0.39-1.6822.4822.5922.0723.09
JM Smucker Ord ShsUSD96.04-0.15-0.1696.0096.0995.1896.99
Joby Aviation Ord Shs Clas.USD8.58+0.09+1.008.578.588.258.70
John Wiley and Sons Ord Sh.USD40.89-0.43-1.0440.8740.9040.8541.60
Johnson & JohnsonUSD228.03-2.62-1.14228.09228.12227.02229.99
Johnson Controls Internati.USD142.66+0.93+0.66142.59142.73141.25142.91
JPMorgan Chase & Co.USD308.66-3.03-0.97308.60308.71308.20311.04
JPMorgan Chase DRC Rep 1 4.USD19.24-0.01-0.0519.2119.2719.1819.27
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.17+0.04+0.567.177.186.847.30
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD72.7100-3.8900-5.0872.660072.820071.000076.3000
Kartoon Studios Inc.USD0.68-0.02-3.170.680.700.670.71
KB HOME ORDUSD55.94-0.20-0.3655.9255.9555.5556.44
KE Holdings ADR Representi.USD16.13+0.33+2.0916.1316.1415.8716.22
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD39.23-0.25-0.6339.2039.2738.7239.86
Kennedy Wilson Holdings Or.USD10.90-0.01-0.0510.8910.9010.8910.90
Kensington Capital Acquisi.USD10.20+0.10+0.9910.1910.7110.1010.20
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.49-0.01-0.0317.4817.4917.4817.68
KEYCORP ORDUSD21.65-0.37-1.6621.6421.6521.5922.10
Keysight Technologies Inc.USD351.07+4.54+1.31350.84351.36347.24352.63
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.58-0.01-0.0714.5714.5914.5114.64
KIMBERLY CLARK ORDUSD97.87-0.07-0.0797.8597.8897.8399.21
Kimco Realty REIT Ord ShsUSD23.71-0.13-0.5523.7123.7223.7124.08
Kinder Morgan Inc.USD31.51-0.22-0.6931.4931.5031.1731.82
KINROSS GOLD(KGC)USD32.81+0.69+2.1532.8032.8131.9432.90
Kinsale Capital Group Inc.USD342.43-5.37-1.54342.03343.03323.01343.19
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD25.97-0.06-0.2325.9625.9725.9026.21
KKR AND CO CL A ORDUSD102.19+0.55+0.54102.11102.18100.33102.51
KKR Real Estate Finance Or.USD6.00-0.09-1.485.996.005.816.09
Klarna Group PLCUSD13.8300+0.1300+0.9513.820013.840013.630013.9400
Klaviyo Ord Shs Series AUSD19.42+0.66+3.5219.4019.4319.0419.59
Knife River Ord ShsUSD89.63+1.28+1.4589.7489.9486.7190.10
Knight-Swift Transportatio.USD65.65-0.12-0.1865.6365.6964.4466.36
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD65.44+0.62+0.9665.4065.4564.4965.72
Kohls Ord ShsUSD15.06-0.05-0.3315.0515.0714.8215.19
Korea Electric Power ADR R.USD15.63+0.22+1.4315.6215.6315.5015.64
KraneShares Electric Vehic.USD35.56+0.33+0.9235.4535.8135.3935.74
Kraton Ord ShsUSD--
KROGER ORDUSD67.10-2.00-2.8967.0767.1067.0068.61
KRONOS WORLDWIDE ORDUSD7.10+0.26+3.807.097.116.867.25
KULR Technology Group Ord .USD2.46-0.02-0.612.452.462.402.52
Kyndryl Holdings Incorpora.USD13.47+0.05+0.3713.4713.4813.3213.51
L3Harris Technologies Ord .USD317.24-12.98-3.93317.12317.36315.37329.47
Laboratory Corp. Of AmeriUSD264.88-0.04-0.02264.74264.91262.56266.06
Ladder Capital Ord Shs Cla.USD10.36-0.10-0.9110.3410.3510.3110.43
Lake Shore Bancorp Ord ShsUSD15.80-0.05-0.3215.7215.9515.8015.92
Lamb Weston Holdings Ord S.USD44.64+0.70+1.5944.6244.6643.6044.81
LANDBRIDGE COMPANYUSD67.63-2.03-2.9167.1067.6267.1369.99
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD52.09+0.14+0.2652.0852.1051.9453.12
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD120.16-0.40-0.33120.30120.39118.82121.58
LEAR ORDUSD129.52-0.21-0.16129.42129.55129.14131.13
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.28-0.11-0.9211.2711.2811.2211.54
Leidos Holdings Ord ShsUSD146.68-0.92-0.62146.48146.75144.18146.98
Lemonade IncUSD66.03-0.11-0.1766.0066.1864.6367.02
LENDINGCLUB USD17.48+0.16+0.8917.4717.4817.1717.60
LENNAR CL A ORDUSD94.60+0.42+0.4594.5894.6393.2995.47
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.35-0.14-0.6222.3422.3521.9922.52
LG Display ADR Rep 1/2 Ord.USD4.21-0.07-1.644.204.214.194.38
LGL Systems Acquisition Or.USD0.51-0.01-1.890.500.520.500.55
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD27.40+0.23+0.8527.3927.4026.9727.70
Lifezone Metals Ord ShsUSD5.0700+0.4300+9.275.07005.08004.60505.1000
LIGHTINTHEBOX HOLDING CO L.USD2.23+0.10+4.692.092.382.112.23
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.42-0.03-0.269.419.429.379.54
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD37.06+0.60+1.6337.0237.0636.3237.08
Linde PlcUSD507.33-0.73-0.14507.26507.38501.76508.85
Lineage Cell Therapeutics .USD1.580+0.020+1.281.5701.5801.5401.583
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD11.490+0.150+1.3211.49011.50011.32011.630
LITHIA MOTORS INCUSD275.23-1.16-0.42274.76275.17273.47277.67
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.65-0.07-1.484.654.664.614.83
Lithium Argentina AG Ord S.USD9.3600+0.3000+3.319.35009.36008.98009.5450
Live Nation Entertainment .USD155.16+1.95+1.27155.00155.20151.06156.34
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.35+0.02+0.305.345.355.305.35
loanDepot Ord Shs Class AUSD1.59+0.03+1.601.581.591.551.61
Local Bounti Ord ShsUSD2.49+0.04+1.632.442.552.452.74
LOCKHEED MARTIN ORDUSD509.07-20.73-3.91508.79509.41503.60527.38
Loews Corp.USD111.40-1.02-0.91111.29111.36111.21112.11
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.06-0.08-0.7211.0511.1610.8311.22
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD75.07+0.37+0.5075.0675.2573.5575.18
LOWES COMPANIES ORDUSD244.21-2.33-0.95244.21244.34243.83247.27
LTC Properties AktieUSD38.20+0.28+0.7338.1438.1937.8738.26
Lufax Hldg American Deposi.USD1.94+0.08+4.031.931.941.861.95
Lulu s Fashion Lounge Hold.USD9.52+0.13+1.339.4010.009.289.52
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.93-0.08-0.898.938.948.829.28
Luxfer Holdings Ord ShsUSD13.13+0.23+1.7813.0713.1812.7413.21
Lyell Immunopharma Ord ShsUSD23.65+0.05+0.2123.2823.6922.8023.67
LYONDELLBASELL INDUSTRIES .USD69.30-1.42-2.0169.2869.3469.2771.48
M&T Bank Corp.USD216.20-3.50-1.59216.06216.26215.89219.09
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD132.76-1.91-1.42132.62132.95130.74134.53
Macerich REIT Ord ShsUSD21.21-0.20-0.9321.2021.2121.1421.60
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD20.14-0.05-0.2220.1320.1419.8020.37
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD62.98+0.78+1.2562.9362.9862.7963.60
MagnaChip Semiconductor Co.USD5.42+1.15+26.935.425.434.445.64
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD29.21-0.41-1.3829.2029.2229.1829.60
Main Street Capital Corp.USD54.27+0.25+0.4654.2954.3354.0654.50
MANCHESTER UNITED CL A ORDUSD17.13+0.18+1.0617.1217.1416.8817.18
Manitowoc Ord ShsUSD13.35-0.01-0.0813.3413.4313.1113.51
Manpower AktieUSD29.37+0.11+0.3829.3329.4228.6029.45
Manulife Financial Ord ShsUSD38.95+0.30+0.7838.9438.9538.4638.98
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD222.45+1.35+0.61222.41222.55219.31224.58
Marcus Corp.USD18.78+0.17+0.9118.7418.7818.4218.83
Marine Products Ord ShsUSD7.95-0.13-1.557.947.967.878.02
Marinemax Inc.USD29.23-0.39-1.3329.1929.3428.6930.15
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD618.00-0.89-0.14617.69618.72609.69621.71
MASCO ORDUSD73.80-1.60-2.1273.8073.8273.6475.39
MASTEC INC (MTZ)USD379.47-3.42-0.89379.45379.90375.88388.61
Mastech Digital Ord ShsUSD6.95+0.28+4.126.737.176.377.17
MasterBrand Ord ShsUSD9.30-0.05-0.539.299.309.179.50
Mastercard Inc.USD504.28+1.90+0.38504.27504.47495.63505.00
Matador Resources Co.USD60.26-0.82-1.3360.2060.3059.9061.49
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD174.02+3.66+2.15173.94174.26172.85175.23
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD60.43+26.18+76.4460.4160.5853.7063.52
MBIA INCUSD6.07+0.04+0.666.066.075.956.12
MCCORMICK STK NUSD51.50-0.39-0.7551.5051.5351.4652.53
McDonalds Corp.USD301.08-1.46-0.48300.99301.10299.85302.53
McEwen Mining Ord ShsUSD24.22+0.27+1.1324.2524.2823.4824.38
MCKESSON ORDUSD824.30-11.80-1.41823.85824.47817.83830.52
MDU Resources Group Inc.USD21.76-0.18-0.8221.7621.7721.6921.96
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD5.1390-0.0710-1.365.13005.14005.12005.2200
Medifast Inc.USD11.01+0.03+0.2711.0111.0210.8811.09
Medtronic PlcUSD83.28-0.51-0.6183.2783.2882.7883.77
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD111.93-2.69-2.35111.90111.94111.50114.03
Mercury General Ord ShsUSD97.14-0.50-0.5197.0197.2796.5798.11
MERITAGE HOMES (MTH)USD70.01+0.11+0.1669.9870.0668.9170.39
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD27.51-0.06-0.2027.2727.7527.1128.27
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.82+0.05+0.746.836.856.776.90
METHODE ELECTRONICS ORDUSD8.33+0.49+6.248.308.337.838.35
Metlife Inc.USD77.45+1.39+1.8377.4377.4875.7977.55
Mettler Toledo Ord ShsUSD1 292.64+28.28+2.241 291.101 292.841 252.301 294.91
MFA Mortgage Investments I.USD10.18+0.01+0.1010.1810.1910.1310.22
MGM Resorts InternationalUSD39.13+0.19+0.4839.1139.1337.7839.31
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD125.55-0.45-0.36125.44125.58125.10126.77
Miller Industries Ord ShsUSD48.02+0.35+0.7347.6748.0446.3448.21
Millrose Properties Ord Sh.USD30.69+0.20+0.6630.6730.6930.3930.77
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD15.04+0.46+3.1615.0315.0514.9815.11
Mirion Technologies Inc.USD19.70+0.22+1.1319.6819.7119.4119.87
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD10.03+0.21+2.0910.0010.059.7510.18
Modine Manufacturing Ord S.USD252.86+2.29+0.91251.91253.16251.00257.60
Moelis & Co.USD68.8500+1.6100+2.3968.720068.920066.550068.9900
Molina Healthcare Ord ShsUSD173.72-0.98-0.56173.49173.86167.68176.02
Molson Coors Brewing Ord S.USD42.54-0.33-0.7742.5342.5542.5243.25
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD21.22+0.32+1.5321.1621.2320.7721.38
MOODYS ORDUSD456.30+3.95+0.87456.07456.59453.27458.85
Morgan StanleyUSD188.28-0.38-0.20188.21188.37187.12189.03
Morgan Stanley Direct Lend.USD15.0500+0.0600+0.4015.050015.060015.010115.2400
MOSAIC ORDUSD23.91-0.37-1.5223.9023.9123.4924.28
Motorola Solutions Inc. Ne.USD438.01-5.16-1.16438.28438.56436.98444.59
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD27.85-0.52-1.8327.8827.9427.7328.32
MP Materials Ord Shs Class.USD61.21-2.11-3.3361.1861.2860.7165.24
MPLX Common UnitsUSD54.89-0.73-1.3054.8654.9054.8855.75
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD97.45-0.61-0.6297.3597.4797.0098.20
MSCI Ord ShsUSD592.53-5.49-0.92592.07592.94589.67598.36
Mueller Inds Inc.USD136.56+0.82+0.60136.38136.54134.83136.79
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD38.70-0.86-2.1738.7238.7438.6939.55
Myers Industries Ord ShsUSD21.54+0.20+0.9421.5121.5821.1221.74
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD5.07+0.16+3.265.075.084.915.08
Nabors Industries Ord ShsUSD89.50+0.96+1.0888.9989.6986.7890.50
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD48.88+0.69+1.4248.0550.5848.8849.40
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.25-0.05-3.851.231.261.231.30
National Fuel Gas Ord ShsUSD88.42-0.74-0.8288.3888.4588.0189.43
National Grid PlcUSD87.45+0.49+0.5687.4487.4587.1087.69
National Health Investors .USD76.92-0.70-0.9076.9377.0976.2477.62
NATIONAL RETAIL PROPERTIES.USD43.97-0.31-0.7043.9743.9843.9244.47
National Storage Affiliate.USD43.52-0.10-0.2243.5043.5143.3643.72
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.32-0.55-2.6520.3020.3320.1320.79
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD70.21+0.54+0.7869.2071.0068.9970.70
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD6.970+0.250+3.726.9606.9706.6756.980
Neenah Ord ShsUSD26.55-0.63-2.3226.3526.6626.0627.50
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.92+0.01+1.520.920.920.900.93
Net Lease Office Propertie.USD13.1050+0.2850+2.2213.090013.130012.820013.1800
NetSTREIT Ord ShsUSD20.64-0.11-0.5320.6320.6520.6120.85
New Found Gold Ord ShsUSD2.10-0.05-2.102.092.102.072.14
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD56.10-0.40-0.7156.0756.1255.9756.62
New Mountain Finance Ord S.USD8.12+0.06+0.748.128.138.058.19
New Oriental Education & T.USD51.89+0.43+0.8351.9251.9751.6552.34
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD80.80+0.37+0.4580.7780.8179.2381.00
Newegg Commerce Inc.USD38.60-0.45-1.1538.7839.6237.6041.72
NEWMONT MINING CORPUSD119.69+8.63+7.77119.65119.73111.66120.14
NEWSMAX IncorporationUSD6.23-0.49-7.236.216.246.126.86
Nexa Resources Ord ShsUSD14.40-0.40-2.6714.3614.4214.1115.00
Nexgen Energy Ord ShsUSD12.45-0.27-2.0912.4412.4512.3212.88
NexPoint Real Estate Finan.USD14.05+0.07+0.5014.0114.0913.9814.07
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD95.92-0.33-0.3495.9195.9495.1497.63
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD14.49+0.22+1.5114.3014.5514.2714.57
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD44.96+0.18+0.3944.9544.9644.7045.42
Nine Energy Service Inc.USD9.10--8.919.159.039.14
Nio Inc. Class A (ADR)USD6.24-0.04-0.646.236.246.116.28
NISOURCE ORDUSD48.15-0.15-0.3048.1348.1447.9248.34
Noble Corporation RightUSD49.42+0.48+0.9949.4349.4748.5649.91
NOKIAUSD10.54+0.21+1.9810.5310.5410.3110.90
Nomad Foods LtdUSD9.52-0.03-0.269.519.529.469.64
NOMURA HOLDINGS ADR REPTG .USD7.86-0.42-5.027.857.867.758.07
NORDIC AMERICAN TANKERS OR.USD5.46+0.01+0.095.455.465.305.52
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD321.28-0.16-0.05321.14321.47318.24323.37
North American Constructio.USD14.52+0.53+3.7514.3614.5513.8414.52
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD26.55-0.35-1.3026.5526.5626.2626.81
NORTHROP GRUMMAN ORDUSD575.26-12.40-2.11574.79575.60569.00582.78
Northwest Natural Holding .USD53.24-0.28-0.5153.1753.4053.1453.87
NORWEGIAN CRUISE LINE HOLD.USD18.65+0.23+1.2218.6418.6518.1718.66
NOV Ord ShsUSD20.45+0.23+1.1420.4420.4520.1820.58
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVARTIS ADR REPSG 1 ORDUSD145.28-2.20-1.49145.27145.33144.05146.07
NOVO NORDISK ADR REPSG 1 O.USD40.96+2.44+6.3240.9540.9639.8941.23
NRG ENERGY INCUSD158.99+4.46+2.89158.89159.17153.99159.48
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD39.56-0.09-0.2139.5439.5839.4340.16
NU HOLDINGS CL A ORDUSD14.51+0.05+0.3314.5014.5114.1914.53
NU SKIN ENTERPRISES CL A O.USD7.51+0.05+0.607.507.517.437.53
Nucor Ord ShsUSD213.91+0.96+0.45214.08214.22210.83214.50
Nuscale Power Corp.USD12.19-0.54-4.2112.1812.1912.0013.49
Nutrien Ord ShsUSD71.12-1.07-1.4871.0971.1270.4272.19
Nuvation Bio Ord Shs Class.USD5.015-0.025-0.505.0105.0204.7505.130
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD143.5300+0.9800+0.69143.5200143.6000141.6200145.3090
NVR Ord ShsUSD6 630.19-38.82-0.586 623.986 646.986 614.776 879.04
O I Glass Ord ShsUSD10.73+0.05+0.4710.7210.7310.5310.80
Obsidian Energy LtdUSD13.44+0.67+5.2513.4113.4412.3713.53
OCCIDENTAL PETROLEUM CORPUSD56.56-1.27-2.2056.5656.5756.5257.75
Occidental Petroleum Corp..USD34.65-1.14-3.1734.5434.6234.6435.55
Oceaneering International .USD37.96-0.06-0.1437.9337.9737.3638.38
OGE Energy Ord ShsUSD47.23-0.30-0.6347.2147.2247.0847.60
OIL STATES INTL ORDUSD10.86-0.04-0.3710.8410.8610.7210.98
Okeanis Eco Tankers Corp. .USD52.37+1.80+3.5652.2252.5250.7552.90
Oklo Ord Shs Class AUSD72.79-3.67-4.8072.6672.9171.1881.50
Old Republic International.USD40.59+0.69+1.7340.5840.6339.6740.79
Olin AktieUSD26.69+0.47+1.7926.6826.7125.9827.02
OMEGA HEALTHCARE REITUSD46.33-0.03-0.0546.3146.3246.0746.61
Omnicom Group Ord ShsUSD75.13-1.70-2.2175.1075.1374.9476.31
On Holding Ord Shs Class AUSD36.04-0.18-0.5036.0436.0735.1036.07
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD88.36-0.41-0.4688.3288.4788.1089.29
One Liberty Properties Inc.USD23.11+0.11+0.4823.0023.1122.8023.19
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD59.61+0.61+1.0359.6159.6458.9659.78
ONEOK ORDUSD86.92-0.29-0.3386.9186.9286.5087.50
OppFi Inc.USD8.72+0.15+1.698.718.728.488.72
OR Royalties Ord ShsUSD40.59+0.55+1.3740.5540.6139.9040.76
Oracle Inc.USD172.58-3.70-2.10172.60172.67168.81180.64
ORAGENICS ORDUSD0.63--0.140.630.690.620.65
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.06+0.22+3.207.057.066.887.07
Organon & CompanyUSD10.99+2.39+27.7310.9810.999.9611.25
Orion Office REIT IncUSD2.50-0.01-0.202.492.512.462.51
Orion Ord ShsUSD7.56+0.22+3.007.557.577.187.57
Orla MiningUSD14.5300+0.2200+1.5414.510014.530014.050014.5600
ORMAT TECHNOLOGIES INDEXUSD113.69+0.09+0.08113.55113.71112.44114.32
Oscar Health Ord Shs Class.USD16.69+0.26+1.5516.6916.7016.2116.72
OSHKOSH ORDUSD151.40-1.68-1.10151.19151.63150.44154.51
Osisko Develop CorpUSD3.28-0.09-2.673.273.283.253.42
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD78.18-1.31-1.6578.1678.2377.9579.77
Ouster Inc.USD28.66+2.25+8.5228.5928.6927.1529.45
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD126.46+0.80+0.64126.36126.53125.91129.99
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.29+0.04+0.765.275.365.085.36
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD215.85+0.83+0.39215.75216.03209.41215.98
PagerDuty Inc.USD6.90+0.74+12.026.906.916.196.98
PagSeguro Digital Ord Shs .USD10.30+0.11+1.0310.2910.3010.0110.34
PainReform Ord ShsUSD2.32-0.08-3.492.272.382.272.40
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD177.50+4.29+2.48177.46177.58173.22177.71
PAN AMERICAN SILVERUSD56.15+1.03+1.8756.1656.1954.7256.26
Pandora Media Inc.USD71.14+1.16+1.6571.0771.1769.0871.32
Par Pacific Holdings Inc.USD63.82+0.03+0.0563.6863.8763.2264.59
Park Aerospace Ord ShsUSD33.22+0.41+1.2533.2333.3732.3133.42
PARK HOTELS RESORTS ORDUSD11.15+0.08+0.6811.1411.1510.9311.20
PARKER HANNIFIN ORDUSD979.24+5.36+0.55979.10979.80966.94985.18
Parsons Corp.USD53.3400+1.5100+2.9153.300053.410051.462353.4200
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD123.13-2.37-1.89122.93123.30121.28126.04
Paymentus Holdings Ord Shs.USD27.19+0.20+0.7227.1727.2426.6927.27
Paysafe LtdUSD8.64+0.08+0.938.638.658.298.64
PBF ENERGY CL A ORDUSD40.79-0.18-0.4440.7940.8040.2741.24
Peabody Energy Ord ShsUSD26.80-0.56-2.0526.7826.8126.6227.62
Pedevco Corp.USD15.87-0.25-1.5215.6016.1815.7416.10
PEMBINA PIPELINE ORDUSD43.12-0.07-0.1643.1043.1342.9143.23
PennantPark Floating Rate .USD8.69+0.07+0.818.688.698.568.72
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.16+0.21+1.7212.1412.1611.9412.19
Pentair Ord ShsUSD92.14+1.66+1.8392.0892.1790.2592.55
Perfect Ord Shs Class AUSD1.670+0.030+1.831.6601.6801.6301.680
Performance Food Group Ord.USD88.87-1.36-1.5088.8488.8988.0789.59
Permian Basin Royalty Unit.USD22.13+0.02+0.0921.8622.2222.0722.23
Permian Resources Corporat.USD20.4350-0.4250-2.0420.430020.440020.400020.8300
Perrigo Ord ShsUSD11.81+0.12+1.0311.8011.8111.6311.88
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD4.675+0.165+3.664.6804.6904.4704.810
Petrobras - Petroleo Brasi.USD20.60-0.42-2.0120.6020.6120.4820.92
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD18.62-0.46-2.4218.6318.6418.5418.91
Pfizer Inc.USD26.91+0.24+0.9026.9126.9226.5827.30
PG&E Ord ShsUSD16.64-0.19-1.1316.6316.6416.6117.04
Philip Morris Internationa.USD163.50-5.69-3.36163.47163.53163.45168.17
PHILLIPS 66 ORDUSD160.25+0.72+0.45160.22160.36160.05162.27
Phinia Ord ShsUSD72.99+0.12+0.1672.9973.0772.4973.53
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD102.40-1.05-1.02102.40102.44102.23103.53
Pinterest Inc.USD19.85+0.06+0.3019.8519.8619.4719.87
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD15.55+0.18+1.1715.5415.5615.2715.57
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD154.69+0.58+0.38154.20155.22153.07155.77
Planet Fitness Ord Shs Cla.USD69.25+0.13+0.1869.2169.2868.2669.56
Planet Labs PBCUSD36.00-2.29-5.9835.9836.0135.3139.25
PNC FINANCIALSUSD220.45-4.64-2.06220.30220.47220.13225.22
Polaris Inc.USD60.03+0.62+1.0459.9260.0558.7760.42
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.34-0.01-3.270.330.350.340.37
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.97-0.46-0.8950.9751.0050.8751.49
POSCO ADR REPSG 1/4 ORDUSD70.04+1.81+2.6569.9370.2469.3370.22
Postal Realty Trust Ord Sh.USD21.72-0.03-0.1421.6421.7421.6021.95
PPG Industries Ord ShsUSD110.30+0.01+0.01110.21110.33109.49111.03
PPL Ord ShsUSD38.68+0.14+0.3538.6738.6838.3538.88
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+1.670.020.020.020.02
Primoris Services Ord ShsUSD171.58-0.95-0.55171.41171.85170.19175.57
Procore Technologies Inc.USD54.66+1.26+2.3654.6454.7053.0154.73
PROCTER & GAMBLE ORDUSD148.84+4.22+2.92148.82148.86148.78152.16
PROFOUND MEDICAL ORDUSD7.05+0.30+4.377.037.126.517.05
Progressive Ord ShsUSD201.33-4.00-1.95201.30201.38200.27204.98
ProLogis REIT Ord ShsUSD142.94+0.60+0.42142.92142.96141.25144.28
ProPetro Holding Corp.USD17.10+0.27+1.6017.0917.1116.4817.15
PROSHARES ULTPRO SH 20 YR .USD67.79+0.81+1.2166.9167.0667.7967.79
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD17.11-0.68-3.8217.1117.1217.0917.52
ProShares UltraShort Russe.USD24.78-0.29-1.1624.7624.7724.6525.34
PROTO LABS ORD (PRLB) USD64.54+0.62+0.9664.4764.6663.1164.88
Provident Financial Servic.USD22.39-0.36-1.5822.3822.3922.3722.77
Prudential Financial 4 125.USD16.98+0.03+0.1816.6817.0116.9617.04
PRUDENTIAL FINANCIAL INCUSD94.93+0.58+0.6194.8994.9694.4795.45
Public Service Enterprise .USD80.58+0.42+0.5280.5680.5879.4380.91
Public Storage REIT Ord Sh.USD310.12-0.70-0.23309.88310.05308.11311.65
PULTEGROUP ORDUSD129.48-1.16-0.89129.41129.56128.73131.12
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD93.40-1.95-2.0593.4093.5192.5094.96
Q2 Holdings Ord ShsUSD48.45+0.94+1.9848.4548.5147.1948.50
QIAGENUSD38.23+0.26+0.6838.2238.2537.7838.37
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD630.34-3.10-0.49630.11630.98621.90638.90
QuantumScape Ord Shs Class.USD7.19-0.23-3.047.187.196.968.43
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD196.59-2.94-1.47196.57196.71196.57200.07
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD35.82-0.15-0.4235.8135.8435.4136.19
RALPH LAUREN CL A ORDUSD371.31+0.17+0.05371.12371.51369.36373.88
RANGE RESOURCES ORDUSD42.10-0.54-1.2742.0942.1041.8742.68
Raymond James Ord ShsUSD152.88-0.53-0.35152.81152.98151.57153.96
Rayonier IncUSD21.3000+0.0250+0.1221.300021.310021.220021.4400
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD173.16-6.14-3.42173.15173.23171.63177.78
Ready Capital Ord ShsUSD1.86+0.05+2.491.851.861.791.86
Realty Income REIT Ord ShsUSD63.42-0.67-1.0463.4163.4263.4264.21
Reddit Ord Shs Class AUSD154.23+1.27+0.83153.92154.20150.57154.93
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD9.91-0.13-1.309.909.919.5510.29
Redwood Trust Inc.USD5.74+0.04+0.705.745.755.675.75
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD27.88-0.52-1.8327.8727.8827.8628.39
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD209.69+0.11+0.05209.50209.80206.96210.72
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD209.63-4.41-2.06209.60209.86209.38213.59
Resideo Technologies Ord S.USD40.64+0.01+0.0240.6240.6640.1140.96
Resmed Ord ShsUSD219.47-0.04-0.02219.38219.53217.00220.23
Restaurants Brands Interna.USD81.49+0.26+0.3281.4781.4980.5281.66
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD26.52+0.07+0.2526.4926.5525.9626.79
Rexford Industrial Realty .USD35.52-0.81-2.2335.5035.5434.7437.17
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD137.78-0.31-0.22137.61137.97136.00140.96
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.53-0.01-0.331.521.531.491.53
RingCentral Ord Shs Class .USD40.02+1.39+3.6040.0140.0738.5240.07
Rio Tinto PlcUSD99.82+0.97+0.9899.8299.8498.77100.11
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.15+0.03+0.2510.1410.1510.0510.18
RLX Technology American De.USD2.25+0.05+2.232.242.252.192.25
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD25.57-1.63-5.9925.5425.5925.1128.00
Roblox Ord Shs Class AUSD55.10-0.35-0.6355.0955.1152.6255.18
Rocket Companies Ord Shs C.USD15.76+0.48+3.1415.7615.7715.3715.94
Rockwell Automation AktieUSD402.49-6.42-1.57402.01402.46400.38408.69
Rogers Communications Non-.USD36.18-1.17-3.1336.1636.1836.0537.23
Rogers Ord ShsUSD130.97+2.55+1.98130.68131.19127.49133.78
ROLLINS ORDUSD56.47-0.53-0.9256.4656.4955.9156.63
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD352.62-11.14-3.06352.59352.96349.27364.87
Royal Bank of Canada Ord S.USD175.88+0.97+0.55175.87175.93173.60176.18
ROYAL CARIBBEAN CRUISES OR.USD265.99+5.56+2.13265.80265.98258.52266.28
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD23.62+0.30+1.2923.6023.6323.0623.70
RXO Ord ShsUSD19.40+0.10+0.5219.3919.4318.8919.67
Ryder System Ord ShsUSD251.61+9.02+3.72251.75251.91243.31254.04
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD435.48-3.55-0.81435.43435.60434.17441.65
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD74.70-0.61-0.8173.9875.0074.6975.09
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.50+0.02+0.236.496.506.436.54
Safehold Ord ShsUSD15.83+0.10+0.6515.8115.8615.6215.96
SALESFORCE.COMUSD176.15+2.85+1.64176.12176.20174.40177.73
Sally Beauty Aktie USD14.75+0.16+1.0614.7414.7614.3114.77
Samsara Ord Shs Class AUSD29.78+0.50+1.7129.7629.7828.7829.78
SandRidge Energy IncUSD15.06-0.17-1.1215.0515.0615.0315.23
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD47.09-0.44-0.9347.0847.1046.7347.49
SAP ADR Representing 1 Ord.USD173.50+10.25+6.28173.46173.56171.56175.31
Saratoga Investment Ord Sh.USD22.62+0.10+0.4222.5522.6822.4022.72
SASOL ADR REP 1 ORDUSD12.77-0.12-0.8912.7612.7712.7513.09
Savers Value Village Ord S.USD8.6400+0.1600+1.898.64008.65008.40008.6500
SCHLUMBERGER ORDUSD56.51+1.77+3.2356.5056.5354.0256.90
Schneider National Inc.USD30.32+0.19+0.6330.3130.3429.9530.47
Schweitzer Mauduit Interna.USD9.69+0.05+0.479.679.709.509.84
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD95.22-0.05-0.0595.1295.2894.0595.85
Scorpio Tankers Inc.USD77.32+0.12+0.1677.2977.3776.5177.97
Scotts Miracle Gro Ord ShsUSD67.54+3.21+4.9867.4767.5665.0767.89
Sea LtdUSD85.06+1.71+2.0585.0285.1583.0085.44
Seabridge Gold IncUSD30.26+0.08+0.2730.2430.2829.9330.50
Seadrill 2021 Ltd Register.USD47.95+0.23+0.4847.9048.0347.3548.40
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD55.79-0.79-1.4055.7655.7955.4256.48
See SES:xnys (SES AI Corpo.USD1.17-0.06-4.511.161.171.131.35
Select Energy Services Ord.USD16.83+0.06+0.3616.8116.8316.4616.94
SelectQuote Ord ShsUSD0.88+0.05+5.640.880.890.810.93
Sempra Energy Ord ShsUSD93.44-0.47-0.5093.4293.4493.1194.08
SEMrush Holdings Ord Shs C.USD12.00+0.02+0.1711.9912.0011.9912.00
Senseonics Holdings Ord Sh.USD7.11+0.11+1.577.097.147.027.28
SENTINELONE CL A ORDUSD14.13+0.21+1.5114.1314.1413.8514.17
SEQUANS COMMUNICATIONS S A.USD3.19+0.24+8.133.153.202.933.19
Seritage Growth PropertiesUSD2.60+0.02+0.582.592.602.572.62
SERVICE COPR. INTL (SCI)USD87.76+1.39+1.6187.6587.7986.0588.34
SERVICENOW ORDUSD88.37+3.59+4.2388.3688.3784.9588.41
SFL ORDUSD10.86+0.04+0.3210.8510.8610.7710.91
SHAKE SHACK CL A ORDUSD103.11+5.52+5.66103.01103.1798.50103.14
SharkNinja Ord ShsUSD116.3+1.6+1.42116.3116.4114.4116.9
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD88.86-0.42-0.4688.8588.8788.8089.76
Sherwin-Williams AktieUSD335.78-1.89-0.56335.66335.96334.29338.58
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD44.32-1.94-4.1844.2544.3243.8046.42
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD66.40-0.33-0.4966.1266.7966.0467.56
Shopify Subordinate Voting.USD124.89+0.66+0.53124.83124.96121.67125.06
Shutterstock IncUSD17.6300-0.2300-1.2917.640017.680017.630018.0000
Sibanye Stillwater LimitedUSD12.74+0.08+0.5912.7312.7412.4212.91
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD88.26-1.42-1.5888.3388.4885.8288.94
Silgan Holdings Inc.USD39.00-0.73-1.8438.9739.0238.8139.48
SILVERCORP METAL ORDUSD12.64+0.50+4.0812.6312.6412.0512.67
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD12.94-0.13-0.9912.8913.0312.7313.36
SIMON PROPERTY GROUPUSD201.20-2.46-1.21201.11201.17201.01203.68
SiriusPoint Ord ShsUSD23.84+0.47+1.9923.8123.8323.1523.84
SiteOne Landscape Supply I.USD144.73+0.33+0.23144.55144.80141.04145.31
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD18.11-0.29-1.5818.1018.1217.8918.47
Sixth St SpecialtyUSD18.77+0.22+1.1918.7518.8118.6518.96
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD7.65-4.80-38.557.647.827.189.20
Skyline Champion Ord ShsUSD82.07+0.82+1.0081.9782.2580.7182.17
SL GREEN RLTY REIT ORDUSD42.29+0.23+0.5542.2842.2941.7142.49
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD28.54-0.75-2.5628.5228.5428.4229.34
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD40.32-0.20-0.4940.3140.3339.5540.42
SNAP ON ORD SHS USD380.01-10.74-2.75379.51380.10379.41392.80
SnapchatUSD5.63+0.06+1.085.625.635.485.68
Snowflake Ord Shs Class AUSD139.93-6.48-4.42139.88139.98134.30144.21
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.37+0.01+0.1010.3510.3710.3710.37
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD88.80+3.35+3.9288.6888.8786.6889.99
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD68.25-0.71-1.0368.1668.2467.7569.03
Sonoco Products Ord ShsUSD48.68-0.51-1.0448.6448.6848.2849.66
Sonoma Pharmaceuticals Inc.USD1.09-0.72-39.721.081.090.851.10
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.28-0.21-1.0220.2820.2920.0020.30
SOS Ltd - ADRUSD1.23+0.01+0.811.191.271.131.24
SOUTHERN COPPER ORDUSD182.06-0.19-0.10182.21182.63181.08184.43
SOUTHERN ORDUSD93.33-0.59-0.6293.3193.3293.0694.09
SOUTHWEST AIRLINESUSD39.29+1.54+4.0839.2839.3237.8539.51
Southwest Gas Holdings Ord.USD90.44-0.07-0.0890.3590.5590.0891.37
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD16.65-0.89-5.0716.6416.7016.4018.01
Spire Ord ShsUSD91.05-0.26-0.2891.0591.2190.5791.79
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.26-0.01-2.610.260.270.250.28
Spotify Technology Ord ShsUSD518.13+2.19+0.42517.83518.43506.55521.00
Sprinklr Ord Shs Class AUSD4.96+0.12+2.384.954.964.814.98
Sprott Physical Platinum &.USD15.89+0.18+1.1515.8615.9115.7015.95
Sprott Physical Silver Tru.USD24.70+0.32+1.3124.6924.7024.2724.72
Spruce Power Holding Ord S.USD3.61-0.27-6.963.513.673.433.84
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD70.90+1.32+1.9070.9471.0669.1271.22
STAG Industrial REIT Ord S.USD39.00-0.29-0.7338.9439.0039.0039.40
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.78+0.05+1.213.773.783.733.83
Standard Motor Products Or.USD38.48+0.40+1.0538.3738.5937.5238.92
STANLEY BLACK AND DECKER O.USD76.79+0.78+1.0376.7676.8375.3076.99
Star Group LPUSD12.82+0.08+0.5912.7412.9312.7112.88
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD18.24+0.10+0.5518.2418.2518.0718.27
STATE STREET STOCKUSD150.90-0.35-0.23150.85150.92150.36151.69
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD8.05-0.24-2.888.058.067.968.20
Stellus Capital Investment.USD9.66+0.08+0.849.519.779.529.74
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD11.68+0.40+3.5511.4511.9710.9212.00
Stepan Ord ShsUSD52.29+0.52+1.0052.1052.2850.9352.55
STERIS Ord ShsUSD223.19-0.33-0.15223.29223.60220.14224.34
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD51.27+1.56+3.1451.2651.2849.7751.59
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD98.93+0.57+0.5898.7398.8996.5199.24
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD326.99-2.66-0.81326.99327.23325.01334.59
STURM RUGER ORDUSD42.83+0.50+1.1842.7843.0042.1942.99
Summit Hotel Properties In.USD4.74+0.04+0.744.734.744.634.76
Sun Life Financial Ord ShsUSD71.65+0.91+1.2971.6171.6571.5372.06
SUNCOR ENERGY ORDUSD63.48-1.09-1.6863.4663.4863.2064.41
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD64.98-1.21-1.8364.2865.2864.9566.21
Super Group Ord ShsUSD12.48+0.23+1.8812.4612.4812.1112.49
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.85+0.21+3.166.846.856.526.89
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD40.91-0.23-0.5640.7441.0739.6841.01
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD76.50+0.69+0.9176.4976.5175.0876.81
T1 Energy Ord ShsUSD5.3250-0.0650-1.215.32005.34005.16145.5800
TAIWAN SEMICONDUCTOR MNFTG.USD406.08+23.42+6.12406.03406.19393.87409.49
Takeda Pharmaceutical Co L.USD16.64-0.01-0.0616.6416.6516.5616.68
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.13+0.22+1.9711.1211.1310.6911.14
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.79-0.44-2.8914.7814.8014.7815.12
TANGER FACTORY REITUSD36.69-0.29-0.7836.6836.7136.6837.27
Tapestry Inc.USD147.10+0.65+0.44147.04147.21145.89148.50
Targa Resources Ord ShsUSD238.23-1.68-0.70238.10238.30236.99239.94
TARGET ORDUSD128.61-1.57-1.20128.59128.63128.10130.02
Taseko Mines Ord ShsUSD7.22+0.06+0.847.227.237.077.27
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD61.67+0.80+1.3161.6661.6760.7961.81
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD216.15-1.58-0.73216.03216.38215.52223.00
Team Inc.USD16.63-0.15-0.8917.0017.2516.6117.03
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD74.47+2.03+2.8074.4574.4872.1974.57
TECK RESOURCES CL B ORDUSD60.53-0.22-0.3660.5160.5459.8961.14
Tecnoglass Ord ShsUSD44.70+0.59+1.3444.5944.7144.0144.75
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD75.08+1.28+1.7374.9475.3173.0575.62
Tekla Healthcare Investors.USD19.17-0.25-1.3119.1619.2419.1019.45
Teladoc Health Inc.USD5.68-0.03-0.445.675.685.605.76
TELECOM ARGENTINA SAUSD11.55-0.03-0.2211.4411.5511.2911.93
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD648.30-3.45-0.53647.81648.31636.51661.07
TELEFLEX ORDUSD136.27-0.38-0.28135.94136.27134.02136.35
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD16.68-0.54-3.1416.6716.6916.5216.81
Telephone and Data Systems.USD45.33-0.03-0.0745.3245.3645.0345.55
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.32-0.11-0.8512.3112.3212.2612.43
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.34+0.09+0.929.339.349.279.38
Tenet Healthcare Corp.USD179.0400-9.2900-4.93178.8500179.3100170.6852180.2100
Tenneco Ord Shs Class AUSD38.82+0.27+0.7038.7738.8638.2139.03
Teradata Corporation Aktie.USD26.01+0.10+0.3925.9926.0225.6726.43
Terex Ord ShsUSD62.68-0.14-0.2162.6162.7261.7463.30
TERNIUM ADR REPRESENTING T.USD42.99+0.58+1.3742.5042.9842.2742.99
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD9.67+0.14+1.479.669.679.309.80
Teucrium Soybean FundUSD24.47+0.03+0.1224.3924.4924.3624.47
TEVAUSD30.66-0.55-1.7630.6530.6730.0231.44
Texas Pacific Land USD432.57-6.59-1.50432.12433.14427.39439.46
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD87.58-2.79-3.0987.5387.6386.8289.81
TFI International IncUSD138.6150+0.7450+0.54138.6900138.8900136.9800139.7850
The Bank of New York Mello.USD134.72-0.70-0.52134.73134.77134.26135.57
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD56.56+0.16+0.2856.5056.6155.4056.76
The Magnum Ice Cream Compa.USD13.21+0.06+0.4613.2113.2213.1413.27
The Travelers Companies In.USD304.10-3.23-1.05304.03304.17303.78307.33
The Walt Disney Co.USD102.43-1.22-1.18102.42102.43101.97103.64
Thermo Fisher Scientific O.USD472.40+5.70+1.22472.23472.43464.66475.00
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD78.94+0.13+0.1778.9479.1477.8080.00
TIC Solutions Ord ShsUSD8.58-0.10-1.158.588.598.358.69
Tidewater Ord ShsUSD87.43+1.81+2.1187.3787.5285.0088.16
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.09-0.18-4.224.064.104.034.35
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD107.87-0.83-0.76107.91108.18107.53109.29
TITAN INTERNATIONAL ORDUSD8.21+0.02+0.248.208.228.038.23
TIVIC HEALTH SYSTEMS ORDUSD1.24+0.12+10.711.241.261.181.35
TJX ORDUSD156.58-1.78-1.12156.51156.55155.72158.56
TKO Group Holdings Ord Shs.USD187.57+1.31+0.70187.40187.75182.12188.04
Toast IncUSD28.53+0.61+2.1728.5228.5327.7128.56
TOL BROTHERSUSD148.67-0.58-0.39148.64148.83147.01149.83
Toro Ord ShsUSD95.19-1.07-1.1195.1695.2695.0396.00
TORONTO DOMINION ORDUSD105.33+0.30+0.29105.30105.34104.29105.50
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD22.34+0.17+0.7722.4322.77
TotalEnergies ADRUSD89.48-0.99-1.0989.4689.4989.3890.51
TOYOTA MOTOR ADRUSD193.07-3.02-1.54192.98193.13192.20194.00
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD23.05-0.31-1.3123.0123.0222.2523.74
Trane Technologies Ord ShsUSD486.73+1.20+0.25486.56487.03483.00489.00
TransDigm Group Ord ShsUSD1 147.24-18.52-1.591 146.581 147.901 136.261 161.11
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.09+0.03+0.506.096.105.996.15
Travel Leisure Ord ShsUSD67.16+2.02+3.1067.0467.2865.1167.20
Trex Ord ShsUSD41.81-0.56-1.3241.7741.8541.6342.47
TRI Pointe Group Inc.USD46.90+0.01+0.0146.8946.9046.8846.92
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.1550-0.0350-0.844.15004.16004.10504.2200
TRINET GROUP ORDUSD39.72+0.81+2.0839.6639.8538.3239.81
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD33.82-0.13-0.3833.8033.8633.3234.44
TriplePoint Venture Growth.USD5.26+0.09+1.645.255.275.185.29
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD10.08+0.64+6.7810.0710.099.4010.21
Truist Financial Ord ShsUSD50.76-0.64-1.2550.7550.7650.6751.51
TRX Gold Ord ShsUSD1.23-0.01-0.811.231.241.231.27
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD86.99+0.51+0.5986.7987.3785.3988.15
Twenty One Capital Ord Shs.USD7.920+0.120+1.547.9107.9507.7407.940
TWILIO INCUSD143.34+1.75+1.24143.32143.56141.18144.33
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD338.26+2.52+0.75337.92338.59333.44338.52
Tyson Foods Ord Shs Class .USD63.74-1.49-2.2863.7263.7463.5365.28
Uber Technologies Ord Shs .USD73.93-0.77-1.0373.9573.9673.5374.77
Ubiquiti Ord ShsUSD1 050.66+12.79+1.231 046.411 056.281 033.891 062.50
UBSGROUPUSD41.59+0.55+1.3441.5841.5941.0941.67
UDR AktieUSD34.74-0.17-0.4934.7334.7434.6435.02
UGI ORDUSD36.87-0.33-0.8936.8536.9036.7837.36
UiPath Inc.USD10.13+0.04+0.3510.1210.139.8810.21
UL Solutions Ord Shs Class.USD89.75+0.26+0.2989.7089.7788.3191.14
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.29-0.10-1.496.286.296.276.42
Unifirst Ord ShsUSD260.90-0.98-0.37260.64261.11259.84262.36
Unilever ADR Reptg 1 Ord S.USD58.06+0.54+0.9358.0558.0657.9758.81
UNION PACIFIC (UNP)USD270.50-0.76-0.28270.47270.59268.40274.75
Unisys Ord ShsUSD2.61+0.04+1.362.602.612.552.66
UNITED MICROELECTRONUSD12.25+0.25+2.0412.2412.2512.1212.31
United Natural Foods Inc.USD48.07+0.46+0.9748.0348.0946.5048.09
United Parcel ServiceUSD106.85-0.88-0.81106.82106.85106.46107.63
United Rentals Ord ShsUSD968.04-18.74-1.90967.53968.64964.261 001.12
United States AntimonyUSD9.7350-0.3850-3.809.73009.74009.580010.4694
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD352.76-1.80-0.51352.65352.76351.39358.20
Unity Software Ord ShsUSD25.72+1.41+5.7825.7125.7224.5925.75
Universal Corp.USD53.42-0.35-0.6553.3753.4453.3353.89
Universal Health Realty In.USD40.99+0.30+0.7341.0241.2440.5041.20
Universal Health Services .USD172.80-8.38-4.63172.63172.79170.30177.96
Universal Security Instrum.USD6.00+0.01+0.205.876.195.856.05
Unum Ord ShsUSD77.28-0.02-0.0377.2377.3076.7177.39
Unusual Machines IncUSD14.6500-1.4800-9.1814.630014.680014.510016.1000
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.71-0.03-1.451.701.711.681.73
URANIUM ENERGY ORDUSD14.19-0.76-5.0814.1714.1813.9815.08
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD55.73-0.90-1.5955.7355.7455.6956.77
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.39-0.04-0.1527.3327.4527.2627.60
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD3.75+0.08+2.083.743.753.633.75
V2X Inc.USD63.5200-0.1600-0.2563.440063.770061.420064.3200
VAALCO ENERGY ORDUSD6.11-0.11-1.776.116.126.096.21
Valaris Ord ShsUSD91.03+0.70+0.7791.0191.0789.5091.74
VALE ADR REPTG ONE ORDUSD17.20+0.06+0.3217.1917.2017.0517.33
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD233.23-0.61-0.26233.15233.33232.11235.50
Valhi Ord ShsUSD14.32+0.06+0.4214.1514.7813.8714.38
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD159.27+3.12+2.00159.20159.39155.63159.42
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD84.03+1.10+1.3384.0184.0582.7184.34
Venture Global IncUSD12.04-0.91-7.0312.0412.0511.9912.53
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD88.65-0.15-0.1688.6088.6887.9888.97
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD46.59-0.63-1.3346.5846.5946.5747.33
Vermilion Energy Ord ShsUSD12.30-0.17-1.3212.2812.3012.2512.59
Versigent Ord ShsUSD35.4500+1.1400+3.3235.300035.440033.020036.0250
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.38-0.09-3.642.382.392.342.51
Vertiv Holdings CoUSD328.49+6.74+2.09328.13328.49316.40330.30
VF Ord ShsUSD19.91-0.12-0.5719.9019.9119.7020.29
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD28.35-0.16-0.5628.3428.3528.3228.63
Victoria s Secret Ord ShsUSD53.01+0.83+1.5852.9453.0251.6853.83
Vipshop Holdings LtdUSD14.37+0.12+0.8114.3614.3714.0714.38
Virgin Galactic Holdings I.USD2.59-0.12-4.422.592.602.552.73
Virtus AllianzGI Artificia.USD24.69+0.43+1.7524.6724.8024.4424.74
Virtus AllianzGI Diversifi.USD26.37+0.14+0.5326.3326.4225.9426.46
Virtus AllianzGI Equity & .USD25.66+0.14+0.5525.6125.9325.5325.75
Visa Inc.USD308.21-0.67-0.22308.12308.31304.50309.04
Vishay Intertechnology Ord.USD28.31+0.98+3.5728.2828.3327.3828.48
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD164.29+7.44+4.74164.38164.65155.15165.48
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD18.1700-0.4000-2.1518.170018.190018.170018.5700
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.3900+0.0900+2.733.39003.40003.31003.4100
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.14--2.010.140.140.140.14
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD29.35+0.43+1.4729.3429.3628.7229.64
Voyager Technologies Ord S.USD29.5700-0.5500-1.8329.520029.660028.530030.6899
Vulcan Materials AktieUSD293.20+0.49+0.17293.00293.29289.40294.29
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD73.30-0.42-0.5773.2673.3073.1073.94
W&T Offshore Inc.USD3.73-0.07-1.843.733.743.673.83
Wal-Mart Stores Inc.USD130.23-1.81-1.37130.21130.23129.74132.12
Walker & Dunlop Ord ShsUSD51.54+1.88+3.7951.5351.6748.4451.60
Wallbox Ord Shs Class AUSD2.89-0.02-0.692.832.962.832.95
Washington Prime Group Ord.USD--
Waste Connection USD166.17-2.72-1.61166.18166.32166.14169.19
Waste Management Ord ShsUSD229.05-3.75-1.61229.01229.15228.81234.50
Water Corp Ord ShsUSD315.44+4.24+1.36315.24315.58307.32315.65
Wayfair Ord Shs Class AUSD78.99+2.05+2.6678.9779.0976.6179.76
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD114.75-0.82-0.71114.74114.78114.47115.68
Wells Fargo & Co.USD79.52-1.00-1.2479.5179.5379.4280.37
WELLTOWER ORDUSD210.84+2.60+1.25210.73210.84207.73211.58
WESCO International Inc.USD318.43+0.24+0.07318.30319.03314.96320.59
West Fraser Timber Ord ShsUSD65.36-0.34-0.5265.4165.6164.8665.54
West Pharmaceutical Servic.USD302.77-6.93-2.24302.55302.99302.24316.00
Western Alliance Ord ShsUSD79.52-0.41-0.5179.5379.6078.6180.25
Western Copper and Gold Co.USD2.78+0.02+0.542.772.782.732.81
WESTERN UNION ORDUSD9.00-0.33-3.568.999.007.959.06
WESTINGHOUSE AI (WAB)USD268.46-0.99-0.37268.31268.54265.54269.73
Westlake Chemical Partners.USD22.44-0.02-0.0922.4222.7422.2522.65
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.05+0.04+0.2515.8916.6715.6416.31
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD153.14-1.62-1.05153.03153.25152.57157.69
WeyerhaeuSer REITUSD24.99-0.01-0.0424.9824.9924.9725.28
Wheaton Precious Metals Ak.USD140.36-1.20-0.84140.27140.49139.39143.29
Wheels Up Experience Ord S.USD0.42+0.02+6.230.410.420.380.42
WHIRLPOOL ORDUSD53.12-1.08-1.9953.1253.1852.1354.12
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD71.48-0.17-0.2371.4471.4871.0171.93
Williams Sonoma Ord ShsUSD190.82-1.57-0.82190.74191.00188.79194.14
Winnebago Industries Ord S.USD32.75+0.11+0.3432.7032.7932.2632.81
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD31.66+4.11+14.9231.6131.7929.2632.77
Wolverine World Wide Ord S.USD17.78+0.10+0.5717.7717.7917.0117.80
Woodside PetroleumUSD23.02-0.01-0.0423.0123.0222.9323.18
Woori Financial Group Inc.USD67.33-3.32-4.6967.0267.6366.8370.85
Workiva Inc.USD52.83+0.64+1.2252.7952.8751.5653.00
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD55.40+0.56+1.0255.3555.5954.1455.76
Worthington Steel Ord ShsUSD36.86+1.03+2.8636.7536.9735.8536.90
WPP ADR Representing 5 Ord.USD17.62-0.15-0.8417.6017.6417.5317.86
WR Berkley Ord ShsUSD66.98-1.47-2.1466.9867.0566.7367.86
WW Grainger Ord ShsUSD1 144.72-20.19-1.731 144.021 145.681 144.111 160.62
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.14+0.10+0.5518.1118.2218.0818.23
XCEL ENERGY ORDUSD78.83-0.66-0.8278.8278.8378.6179.68
Xerox Holdings Ord ShsUSD1.58-0.09-5.391.581.591.561.69
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD16.41+0.51+3.2116.4116.4216.1816.43
XPO Logistics Ord ShsUSD224.86+0.10+0.04224.80225.21220.51226.38
Xylem IncUSD121.62-0.07-0.06121.59121.66119.84121.96
Yalla Group Ltd. - ADRUSD6.58-0.03-0.386.566.586.536.67
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD40.14+0.22+0.5540.1340.1739.6140.40
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD32.4900-3.2200-9.0232.440032.540032.300035.9550
YPF Sociedad Anonima ADR E.USD42.18-1.13-2.6142.1642.2042.0343.44
Yum China Holdings Inc.USD49.05+1.01+2.1049.0349.0748.6049.21
Yum! Brands Inc.USD159.91-0.82-0.51159.84159.95158.91160.59
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD16.29-0.23-1.3916.0816.8015.8716.56
Zeta Global Holdings CorpUSD17.3300+0.2400+1.4017.320017.330016.985017.3700
ZIM Integrated Shipping Se.USD26.00-0.08-0.3025.9926.0125.9226.15
ZIMMER HOLDINGS INCUSD90.01-2.43-2.6390.0090.0589.8692.47
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD2.94+0.08+2.802.942.952.792.94
Zoetis Ord Shs Class AUSD116.32+0.26+0.22116.26116.34115.41117.05
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD25.74+0.23+0.9025.7425.7525.7125.97
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Új történet íródik a Budapesti Értéktőzsdén

ELEMZÉS
Nagy András  2026. április 24.
Új történet íródik a Budapesti Értéktőzsdén
Újra relevánsak lettek a maastrichti kritériumok

Újra relevánsak lettek a maastrichti kritériumok

ELEMZÉS

Az újonnan felálló kormány elképzelése jelentősen...

2026. április 21.

Már 2 éve óta ostromolja az UniCredit Bank a Commerzbankot – tényleg jön a kerozinválság?

PODCAST

Már 2024 elején megszerezte első részesedését az olasz UniCredit a német Commerzbank-ban. Azóta fokozatosan, 5-10 százaléknyi...

2026. április 23.
Az Erste Alapkezelő szerezte a legtöbb díjat a Klasszis 2026 díjátadón

Az Erste Alapkezelő szerezte a legtöbb díjat a Klasszis 2026 díjátadón

SZTORI

A hazai befektetési alapok piaca az elmúlt években jelentős növekedésen ment keresztül,...

2026. április 20.
Merre forog a napraforgó?

Merre forog a napraforgó?

AGRÁR SAROK

Legutóbbi előrejelzéseimben a napraforgómag felvásárlási árának csökkenésére számítottam, mivel az argentin termés elérte az európai kikötőket....

2026. április 20.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF364.46-0.13HUF
USDHUF311.18-0.92HUF
OTP41 610+0.51HUF
MOL4 100-3.07HUF
RICHTER13 000-1.07HUF
MTELEKOM2 492-0.64HUF
ERSTE BANK AG99.75-0.25EUR
BUX133 872.25-0.69
DAX24 128.98-0.11EUR

TermékUtolsó árVált.%Deviza 
BUX133 872.25-0.69
DAX24 128.98-0.11EUR
ATX5 753.83-1.03

TermékUtolsó árVált.%Deviza 
OTP41 610+0.51HUF
MOL4 100-3.07HUF
RICHTER13 000-1.07HUF
MTELEKOM2 492-0.64HUF
WABERERS4 890+2.30HUF
RABA3 150-3.67HUF

TermékUtolsó árVált.%Deviza 
EURHUF364.46-0.13HUF
CHFHUF396.70-0.31HUF
USDHUF311.18-0.92HUF
EURUSD1.1714+0.26USD
EURCHF0.9199+0.15CHF
EURGBP0.8664-0.15GBP

TermékUtolsó árVált.%Deviza 
EBMOLTS43622+21.72HUF
EBMTELTS30130+20.37HUF
EBBMWTS19508+17.32HUF
EBMOLTL86371-22.06HUF
EBVWTL27293-15.56HUF
EBBMWTL254 218-15.03HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.655.72-0.01EUR
ISHARES CORE MSCI WORLD UC.116.73-0.20EUR
Vanguard FTSE All-World UC.153.60-0.12EUR
BTCetc Bitcoin Exchange Tr.59.05-0.90EUR
iShares NASDAQ 100 UCITS E.1 333.40+0.77EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Kína letiltaná az amerikai befektetőket a hazai cégekről

A kínai szabályozó hatóságok azt tervezik, hogy megtiltják a technológiai vállalatok – köztük az AI szektor cégei...

2026. április 24.

Újraszámítással csökkentené az inflációt a leendő Fed-elnök

Kevin Warsh, akit Donald Trump jelölt az amerikai jegybank élére, úgy...

2026. április 24.

Háború ide vagy oda…

Háború ide vagy oda, de a cégek malmai őrölnek. A Meta és a...

2026. április 24.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek
ERSTE KOMMENTÁR

Háború ide vagy oda…

Háború ide vagy oda, de a cégek malmai őrölnek. A Meta és a Microsoft is az AI fejlesztések költségei, na meg az AI által kínált előnyöknek...

2026. április 24.
50 ezres OTP? ÚJ CSÚCS az aranyban? - Elszabadulhat a tőzsdei bika

50 ezres OTP? ÚJ CSÚCS az aranyban? - Elszabadulhat a tőzsdei bika

VIDEÓ

Stúdiónkban ismét a BRAD technikai elemzőjét, Puppi Adriánt láttuk vendégül. Az előző...

2026. április 17.
A 10 éves német Bundhoz képest vett hozamfelár

A 10 éves német Bundhoz képest vett hozamfelár

SZTORI

A múlt héten látott rally a hazai kötvénypiacon kedvező...

2026. április 20.

Chart

Nasdaq: Kimozogja a túlvettséget

CHART

A múlt hét végén már túlvettséget mutatott az RSI indikátor, de ezt komolyabb...

2026. április 24.

DAX: Lefordult

CHART

Nagy emelkedéssel zárta az előző hetet a DAX, egy nap alatt sikerült áttörnie a 24.326 és a 24.639 pontos...

2026. április 24.

S&P 500: Konszolidáció

CHART

Múlt pénteken új történelmi csúcsra emelkedett az S&P 500, de ezzel már túlvetté...

2026. április 24.

EURHUF: Lélektani szintről

CHART

A kereken 360-as lélektani támaszig erősödött a forint az euróval szemben, innen azonban 1%-kal felfelé...

2026. április 22.

USDHUF: A rés irányába

CHART

Az USDHUF, hasonlóan az EURHUF-hoz, újabb többéves lokális mélypontot elérve, s onnan felpattanva,...

2026. április 22.

EURUSD: Tetőzött

CHART

Enyhe korrekció kezdődött az EURUSD esetén. Bár napközben elérte már a hét első 2...

2026. április 22.

Videó

Mire elég a tűzszünet? És a 2/3? - A POLITIKAI SZÁLAK mozgatják a piacokat

Mire elég a tűzszünet? És a 2/3? - A POLITIKAI SZÁLAK mozgatják a piacokat

VIDEÓ

Meghatározó politikai események tartják mozgásban a hazai és külföldi piacokat. Az Erste...

2026. április 15.
A CHIPGYÁRTÁS és az infrastruktúra HATÁRAI - Kifulladhat az AI-boom?

A CHIPGYÁRTÁS és az infrastruktúra HATÁRAI - Kifulladhat az AI-boom?

VIDEÓ

Meddig tudjuk kiszolgálni az emberiség csillapíthatatlannak tűnő chip-igényét, és mely cégek...

2026. április 9.
NYERSANYAGPIACI körkép - Itt a fordulat?

NYERSANYAGPIACI körkép - Itt a fordulat?

VIDEÓ

Az arany gyengülni kezdett, az ezüst követte, miközben az energia- és nyersanyagpiacokon új...

2026. április 2.

Podcast

Az új kormány első intézkedéséig hatalmasat mehet még a magyar részvénypiac – előbb-utóbb véget kell vetni a védett üzemanyagárnak

Az új kormány első intézkedéséig hatalmasat mehet még a magyar részvénypiac – előbb-utóbb véget kell vetni a védett üzemanyagárnak

PODCAST

Kétféle hatást látható a vasárnapi magyar választásokat és a sikertelen amerikai-iráni...

2026. április 15.
Indul az amerikai gyorsjelentési szezon az iráni háború árnyékában

Indul az amerikai gyorsjelentési szezon az iráni háború árnyékában

PODCAST

Érinteni fogja az amerikai cégek eredmény-termelőképességét a február végén indult Irán...

2026. április 8.
Robbanás előtt áll a Richter árfolyama – kamatemelési kényszerben az európai jegybank

Robbanás előtt áll a Richter árfolyama – kamatemelési kényszerben az európai jegybank

PODCAST

A Richter az egyik nagy reményű, innovatív nőgyógyászati készítménye újabb lendületet adhat...

2026. április 2.

Elemzés

SpaceX: A jövő, vagy csak egy újabb tőzsdei őrület?

SpaceX: A jövő, vagy csak egy újabb tőzsdei őrület?

ELEMZÉS

Korábban már többször foglalkoztunk vele, hogy 2026 a nagy...

2026. április 15.
Jókora profitnövekedésre számítanak az amerikai cégek a háború árnyékában

Jókora profitnövekedésre számítanak az amerikai cégek a háború árnyékában

ELEMZÉS

Az amerikai vállalatok erős negyedévet zárhattak, miközben a geopolitikai feszültségek egyre...

2026. április 8.
AMD: Baj, hogy csak második?

AMD: Baj, hogy csak második?

ELEMZÉS

Az AMD egy évtizeddel ezelőtt még a csőd szélén táncolt,...

2026. március 24.

Sztori

A forint euróval szembeni árfolyamának alakulása

A forint euróval szembeni árfolyamának alakulása

SZTORI

A mostani hét fókuszában egyértelműen az állhat, hogy...

2026. április 13.
Adatdömping húsvét után

Adatdömping húsvét után

SZTORI

A KSH ma reggel tette közzé a kiskereskedelmi forgalom februári adatait....

2026. április 8.
Headline magyar infláció és előrejelzésünk

Headline magyar infláció és előrejelzésünk

SZTORI

A mostani hét fókuszában a hazai piacokon a vasárnapi parlamenti...

2026. április 7.

Agrár sarok

Az emelkedő sertésárak háttere

Az emelkedő sertésárak háttere

AGRÁR SAROK

Lelkes olvasóim még jól emlékeznek, amikor pár hónapja még ennek ellenkezőjét magyaráztam. De már akkor is előre jeleztem, hogy ez fog történni....

2026. április 7.
Mire ez a sok kereskedelmi megállapodás?

Mire ez a sok kereskedelmi megállapodás?

AGRÁR SAROK

A kapzsiság és hatalmi megalománia sújtotta világunkban, amikor a nagyhatalmi játszmák során borul az egyezményeken, kölcsönös előnyökön nyugvó...

2026. március 31.
Új játékos az asztalnál

Új játékos az asztalnál

AGRÁR SAROK

Keményen megdolgozik a szeretetünkért régi szerelmünk, a napraforgó. Nem kétséges, hogy idén újabb vetésterületi rekordot döntünk, amivel tartósan...

2026. március 23.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben