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 ORDUSD2.88+0.05+1.592.752.982.702.92
3M Co.USD158.01-1.14-0.72157.34158.00156.43159.90
A K A BRANDS HOLDING ORDUSD10.40-0.39-3.614.5813.7510.7611.14
A.O. Smith AktieUSD61.32-1.14-1.8255.8261.6561.1562.43
A10 Networks Inc.USD36.51+0.07+0.1935.9737.1635.5137.31
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD95.83+0.20+0.2195.6596.8595.7498.14
ABBVIE ORDUSD254.64-0.12-0.05254.00257.98254.27260.35
ABERCROMBIE AND FITCH CL A.USD89.03-0.74-0.8288.5589.0187.2391.18
Abundia Global Impact Grou.USD0.960-0.019-1.920.9501.1000.9411.020
ACCENTURE CL A ORDUSD142.10+5.14+3.75142.00143.73140.39143.97
ACTINIUM PHARMACEUTICALS I.USD1.02+0.06+6.140.921.110.941.05
ADC Therapeutics Ord ShsUSD1.37+0.12+9.201.231.371.231.44
ADECOAGRO ORDUSD9.61+0.13+1.378.249.859.429.79
Adient PlcUSD19.2050-0.2050-1.0618.980019.500019.100019.6400
ADT Ord ShsUSD6.92+0.17+2.526.846.946.766.94
Advance Auto Parts AktieUSD55.88-0.45-0.8055.8056.8455.6057.73
ADVANSIX ORDUSD20.99+0.89+4.4320.6621.3420.2421.01
Aegon ADRUSD8.75-0.05-0.518.609.588.728.81
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.62+0.05+0.3414.6114.6814.5814.64
Aeva Technologies Ord ShsUSD21.57-2.63-10.8721.5521.9221.1023.43
AEVEX Ord Shs Class AUSD17.40-2.20-11.2217.3917.4717.2420.23
AFLAC ORDUSD121.49+1.02+0.85119.67123.62119.05122.80
AG Mortgage Investment Tru.USD7.71-0.04-0.527.657.997.697.79
AGCO ORDUSD113.73-4.59-3.88112.04115.74112.31118.00
AgEagle Aerial Systems Inc.USD0.80-0.05-5.850.790.870.790.84
AGILENT TECHNOLOGIES ORDUSD131.13+0.53+0.41129.17136.17129.99132.79
agilon health Ord ShsUSD107.35-0.25-0.23105.40109.57103.89110.18
Agnico Eagle Mines LimitedUSD150.33-4.61-2.98149.10151.60148.89156.31
Agree Realty REIT Ord ShsUSD78.39+1.22+1.5878.0378.7577.7379.29
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD305.04-3.82-1.24303.14305.00304.97311.60
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD166.10-4.80-2.81163.67169.07162.05171.10
Alamos Gold Ord Shs Class .USD30.50-1.07-3.3930.2133.4330.2731.71
ALASKA AIR GROUP ORDUSD49.11-1.31-2.5948.2650.7948.6152.00
Albany International Ord S.USD73.62-0.37-0.4973.0874.0270.5474.48
ALBEMARLE ORDUSD129.03-4.77-3.57128.88130.00127.27131.97
Albertsons Companies IncUSD14.13-0.05-0.3514.1014.3414.0514.65
Alcoa Ord ShsUSD49.00-0.87-1.7448.5049.5047.6549.52
ALCON AGUSD66.88-1.45-2.1265.5768.1965.9969.00
Alexandria Real Estate Equ.USD49.41-0.46-0.9249.4149.7949.3351.50
Algonquin Power Utilities .USD5.61+0.03+0.455.145.885.565.68
Alibaba Group Holding Ltd.USD98.11+0.20+0.2098.0398.3097.3999.74
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD183.19-8.87-4.62180.51183.30178.71191.40
Allegion Ord ShsUSD139.34-0.80-0.57138.74139.82138.26141.02
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 ShsUSD23.60-0.46-1.9123.1924.0223.3924.06
Allison Transmission Holdi.USD114.17-2.43-2.08113.63114.65113.40115.90
Allstate Corp.USD251.49+3.12+1.25251.53255.86251.27257.67
ALLY FINANCIAL ORDUSD45.38-0.85-1.8445.0645.6045.2546.58
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD152.22-5.32-3.38152.12179.48149.31157.65
ALPHA PRO TECH ORDUSD5.12-0.38-6.914.686.295.105.65
Alpine Income Property Tru.USD20.06-0.48-2.3118.7520.4420.0420.90
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD25.72-0.50-1.9125.3126.1524.3026.77
Altria Group Inc.USD72.95+1.07+1.4972.7373.9072.3874.04
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.23-0.42-11.403.173.283.223.72
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.00-0.07-2.283.013.153.003.13
Ambow Education American D.USD2.27-0.01-0.441.932.472.212.27
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.73-0.02-0.861.701.761.651.74
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD44.48-0.15-0.3344.0044.4544.2145.39
Amentum Holdings Ord ShsUSD21.18-1.07-4.8120.2022.7821.1522.72
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD114.41+1.42+1.26112.71116.43113.99116.40
AmerescoUSD25.46-1.59-5.8823.2328.0624.8526.44
AMERICA MOVIL ADR REP 20 S.USD26.14+0.01+0.0425.6428.0325.8826.38
American Assets Trust REIT.USD24.97-0.20-0.7824.6925.3024.9325.48
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.53+0.03+0.1516.0116.5316.3416.96
AMERICAN ELECTRIC POWER OR.USD137.53+1.55+1.14136.14138.97137.29140.58
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD349.59-6.44-1.81349.00351.74349.24359.59
AMERICAN FINANCIAL GROUP O.USD142.71+0.68+0.48140.66145.30142.07145.19
American Homes 4 Rent REIT.USD34.00+0.24+0.7033.6534.3333.7334.54
American International Gro.USD81.06+0.31+0.3880.2881.0080.9882.45
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD83.14+0.04+0.0482.7583.5682.9485.63
AMERICAN TOWER CORP.USD165.21+3.10+1.91164.85166.10163.93166.42
AMERICAN WATER WORKS ORDUSD134.83+1.74+1.31134.30135.26134.26138.42
American Well Corp.USD9.06-0.23-2.487.939.258.959.25
AMERICAS GOLD AND SILVER O.USD4.39-0.50-10.144.394.804.324.81
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD508.04+0.54+0.11507.84516.73505.77512.70
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD158.61-8.20-4.92158.00158.30156.24163.33
Amprius Technologies Ord S.USD11.75-1.35-10.2811.8111.9511.7012.72
AMTD Digital 5 American De.USD1.53-0.05-3.161.501.551.521.58
ANGLOGOLD ORDUSD82.03-2.02-2.4080.9086.2080.9984.20
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD79.73+0.35+0.4478.7483.7579.7082.00
Annaly Capital Management .USD22.68-0.31-1.3522.4922.8722.6723.10
Annovis Bio Ord ShsUSD1.93-0.05-2.282.002.101.922.15
Antero Midstream Ord ShsUSD22.72+0.64+2.9021.8024.7722.2222.88
Antero Resources Aktie USD35.25+0.57+1.6335.0635.8634.6435.68
Aon Ord Shs Class AUSD359.74+2.83+0.79356.20363.79357.07366.45
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.94+0.01+0.172.682.992.942.99
APOLLO COMMERCIAL REAL EST.USD10.23-0.06-0.5810.1410.3110.1910.33
Apollo Global Management O.USD119.32-2.85-2.33118.28121.42118.55122.82
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.33-0.25-1.5116.0516.6916.3216.70
Applied Industrial Technol.USD315.3-13.3-4.04310.6320.9314.3326.8
Aptiv Ord ShsUSD58.86-0.87-1.4657.8160.0058.1559.58
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD4.93-0.05-1.004.965.094.935.08
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD63.17-2.18-3.3461.9264.4063.1265.08
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.92-0.45-8.384.944.964.835.35
Archer Daniels Midland Akt.USD78.19+0.26+0.3378.2479.5076.7379.01
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD30.26+0.28+0.9329.8030.8429.7330.63
Ares Commercial Real Estat.USD4.44-0.10-2.104.424.814.434.59
ARGAN ORDUSD663.16-62.08-8.56653.23663.17631.09704.71
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.USD15.19-0.79-4.9415.1816.7115.0016.32
ARISTA NETWORKS INC. USD166.44-6.84-3.95165.40166.00162.59169.23
Arlo Technologies Ord ShsUSD13.17-0.03-0.1913.0013.4013.0213.92
ARMOUR Residential REIT Or.USD16.99-0.19-1.1117.0017.0416.8617.23
ARROW ELECTRONICS ORD SHSUSD193.87-3.95-2.00193.09194.56189.86195.00
ARTHUR J GALLAGHER ORDUSD254.69+4.92+1.97251.35257.98252.00256.63
Artisan Partners Asset Man.USD36.03-0.16-0.4335.4936.6636.0036.81
Asana IncUSD7.49+0.28+3.817.427.867.317.85
ASE Industrial Holdings Co.USD39.61-3.72-8.5839.5039.6038.8240.95
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.13-0.06-1.882.963.413.083.20
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.15-0.32-5.855.095.695.045.35
ASSURANT ORDUSD280.10+0.82+0.29278.55284.97279.02284.12
ASTRAZENECAUSD193.07+2.91+1.53191.00193.40191.60193.79
At Home Group Inc.USD--
AT&T Inc. USD21.06+0.48+2.3321.0721.1520.8621.27
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD69.27-1.18-1.6768.6869.8067.5070.45
Atlas Crest Investment Ord.USD11.52+0.17+1.5011.3511.7211.3811.59
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD177.62+3.79+2.18174.92180.69174.98179.79
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.USD18.65+0.02+0.1114.8420.0018.4119.11
AUTOZONE ORDUSD3 076.88+119.17+4.033 028.743 100.002 986.473 093.70
AVALONBAY COMMUNITIES REITUSD195.49+1.14+0.59194.73195.94194.96198.63
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD10.20-0.17-1.649.9210.3810.0510.57
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD164.40-1.65-0.99163.73164.88164.29168.88
Avient Ord ShsUSD38.10-0.79-2.0337.5338.7737.9439.32
AVINO SILVER AND GOLD MINE.USD6.08-0.51-7.675.526.615.986.53
Avista Ord ShsUSD41.23+0.57+1.4040.6241.2440.9742.04
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.58-0.05-0.894.756.055.015.69
Axalta Coating Systems Ord.USD34.25-0.76-2.1733.7435.0334.2435.30
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD98.48-2.25-2.2397.00100.2098.45100.85
Azul SAUSD9.10-0.13-1.417.9610.319.009.30
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.96-0.01-0.133.904.093.944.07
B2GOLD ORDUSD3.94-0.12-2.843.904.043.884.05
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD146.9-2.9-1.90146.6147.5144.9148.3
Baker Hughes Co.USD54.47+1.22+2.2954.5755.0053.2754.89
Bakkt Holdings IncUSD8.25-0.36-4.188.148.708.078.68
BALL ORDUSD--
Banc of California Inc.USD20.57+0.01+0.0520.2620.9320.5320.83
Banco BBVA Argentina ADRUSD20.08-0.68-3.2819.5020.4720.0421.18
BANCO BILBAO VIZCAYA ARGEN.USD26.06-0.08-0.3125.5626.6025.9326.40
Banco BradescoUSD3.40-0.04-1.113.393.453.393.51
Banco Macro ADR Representi.USD91.64-2.70-2.8689.8793.4691.1096.09
BANCO SANTANDER BRASIL ADR.USD5.11-0.18-3.405.085.655.105.30
BANCO SANTANDER CENTRAL HI.USD14.17-0.20-1.3912.9114.3214.1214.39
Bank Amer DS Repstg 1 1000.USD17.02-0.03-0.1816.6018.9417.0017.08
Bank of AmericaUSD59.85-0.05-0.0859.8159.9759.7960.83
Bank of Hawaii Ord ShsUSD82.69-0.38-0.4581.4584.1482.6583.74
BANK OF MONTREAL ORDUSD178.24+2.14+1.22174.79190.00175.58179.33
Bank of Nova ScotiaUSD86.19-0.10-0.1179.9687.7785.1986.30
Bank of NT Butterfield & S.USD60.67+0.06+0.1059.5161.8960.6161.11
BARCLAYS ADR REP 4 ORDUSD27.44-0.98-3.4326.1128.4727.3928.02
BARK Ord ShsUSD9.99-0.39-3.769.8412.139.7610.28
BARRICK GOLD ORDUSD43.34-0.71-1.6140.2545.0043.0444.47
BARRICK GOLD ORDUSD11.80-0.21-1.7111.6212.0111.5512.13
BARRICK MINING ORDUSD36.85-1.26-3.3136.5037.0736.6037.99
Bath And Body Works Ord Sh.USD20.62-1.30-5.9320.6120.9820.5822.11
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.91+0.10+2.084.605.174.855.01
Bausch Lomb Ord ShsUSD17.14+0.03+0.1814.6418.9917.1017.46
BAXTER INTL ORDUSD22.86+0.28+1.2222.6123.2622.8323.53
BAYTEX ENERGY ORDUSD4.00+0.15+3.904.004.503.884.04
BCE Ord ShsUSD21.40+0.53+2.5421.4021.6620.9321.65
Beazer Homes USA Inc.USD27.35-0.40-1.4227.0127.9027.1528.16
BECTON DICKINSNUSD156.30+0.76+0.49155.28158.00156.26159.49
Berkshire Hathaway Inc. BUSD504.12-2.46-0.49504.30505.00503.75512.58
BERKSHIRE HATHWAY CL A ORDUSD757 589.78+589.78+0.08--755 430.53768 060.64
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD78.74+0.74+0.9477.4380.2478.0080.15
Beta Technologies Ord Shs .USD16.9650-2.0350-10.7116.810017.270016.850018.7900
BHP Billiton LimitedUSD80.23-3.42-4.0879.8180.2279.8082.43
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.43-0.15-4.193.423.433.383.61
Bill com Holdings Ord ShsUSD40.69+0.46+1.1440.0741.3940.3041.52
Bio Rad Laboratories Inc.USD292.64-2.51-0.85288.11318.45290.00298.65
BIOHAVEN ORDUSD15.54-0.52-3.2115.3215.8215.0516.44
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD45.58-0.58-1.2645.2046.8045.2046.45
BitGo Holdings Ord Shs Cla.USD5.06-0.22-4.085.005.204.965.24
BitMine Immersion Technolo.USD14.7900-0.7600-4.8914.730014.750014.760015.7600
Black Hills Corp.USD73.26+1.10+1.5272.1580.0072.6974.29
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.98+0.44+3.2513.7914.1713.5414.00
BLACKBERRY ORDUSD11.09-0.30-2.5910.9010.9910.6611.50
BlackRock Ord ShsUSD1 009.20-2.01-0.201 005.5510221 003.441 019.01
BLACKSKY TECHNOLOGY CL A O.USD25.47-1.69-6.2225.2025.9125.3227.00
Blackstone Group Ord Shs C.USD120.89-2.53-2.05120.00121.96119.72123.81
Blackstone Mortgage Trust .USD17.15-0.31-1.7817.1517.3117.1217.60
Blend Labs Ord Shs Class AUSD1.83-0.01-0.271.591.901.811.88
Block IncUSD77.56-1.37-1.7377.4478.0277.2180.29
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD269.42-25.63-8.69268.51268.85261.51290.92
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.82-0.10-0.9210.7910.9310.7911.09
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.40-0.10-1.009.339.629.339.59
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD231.63-2.91-1.24230.99231.60230.46237.48
Boise Cascade Ord ShsUSD73.37-1.91-2.5472.9273.8472.7376.26
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.47-0.02-1.341.391.561.451.53
Boot Barn Holdings Ord ShsUSD158.01-0.76-0.48157.16158.81156.63163.28
Booz Allen Hamilton Holdin.USD63.28+0.97+1.5663.1163.5562.3164.15
BORGWARNER INC (BWA)USD64.04-1.87-2.8463.6264.4863.8365.07
Borr Drilling Ltd.USD4.47-0.01-0.114.344.884.344.52
Boston Beer Company Inc.USD183.31+3.49+1.94183.17217.03182.65190.10
Boston Omaha Ord Shs Class.USD14.20-0.61-4.0910.6816.9014.1814.95
BOSTON PPTY STKUSD68.58-1.39-1.9968.1369.0168.5570.55
BOSTON SCIENTIFIC DL-01USD45.30+0.70+1.5745.1945.8545.0946.37
BOX CL A ORDUSD28.86+0.51+1.7828.2729.7628.5229.20
BOYD GAMING ORDUSD88.68-0.16-0.1888.1489.1587.6489.45
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD38.60+1.21+3.2238.5938.7237.7438.74
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.15-0.06-2.711.762.632.112.24
Brandywine Realty Trust RE.USD3.22-0.07-1.983.063.373.213.35
Brasilagro - Cia Bras de P.USD3.53-0.08-2.223.213.623.523.62
BRASKEM ADR REP 2 CL A PRFUSD2.40+0.01+0.422.412.712.292.40
BRC Ord Shs Class AUSD1.185+0.035+3.041.0701.2301.1501.210
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.36-0.02-0.374.696.295.325.41
Brinker International Inc.USD175.30-0.98-0.56172.00178.72172.00181.72
Bristol-Myers Squibb Co.USD57.98+1.28+2.2557.8058.6057.4558.49
BRITISH AMERICAN TOBACCO A.USD61.81+0.35+0.5661.5061.9861.4762.26
Brixmor Property Group REI.USD31.34+0.33+1.0631.0231.6631.1731.63
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD148.56+3.79+2.62148.19149.12147.09150.37
Brookfield Asset Managemen.USD46.56-0.44-0.9446.0247.4946.1947.04
Brookfield Infrastructure .USD39.03-0.34-0.8637.2539.7039.0039.79
Brookfield Infrastructure .USD36.86-0.45-1.2136.8037.5836.8537.66
Brookfield Ord Shs Class AUSD43.79-0.17-0.3943.8044.0043.5144.12
Brookfield Renewable CorpUSD35.41-1.21-3.3035.2636.1035.3836.65
Brookfield Renewable Partn.USD32.92-0.87-2.5732.6533.5832.8833.85
Brooklyn ImmunoTherapeutic.USD8.45-0.25-2.827.769.088.418.63
Brooks Automation Ord ShsUSD--
Brown & BrownUSD69.28+0.85+1.2468.6870.1769.0470.50
BROWN FORMAN CL B ORDUSD25.89+0.14+0.5425.7526.4225.8727.06
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD28.89-1.07-3.5728.0029.4828.5529.98
Build A Bear Workshop Ord .USD29.87-1.15-3.7129.5330.1329.8131.55
Builders FirstSource Ord S.USD78.39-3.94-4.7978.8080.2878.0783.36
Bullish Ord ShsUSD25.78-0.80-2.9925.7427.0025.6727.10
Bunge Global Ord ShsUSD110.90+2.12+1.94110.00112.58108.30111.55
Butterfly Network Ord Shs .USD7.58-0.65-7.907.507.817.498.38
BWX Technologies Ord ShsUSD185.95-10.94-5.56185.00191.06184.70195.32
C3 ai Ord Shs Class AUSD8.93-0.36-3.838.859.288.899.50
Cadre Holdings Ord ShsUSD29.33-0.95-3.1425.0629.5628.8930.48
CAE Ord ShsUSD26.03-0.64-2.4025.5126.5225.8726.86
Caledonia Mining Ord ShsUSD18.90-0.42-2.1718.2518.9618.6219.41
California Water Service G.USD49.69+0.22+0.4349.4750.0049.6450.94
CALIX NETWORKS ORDUSD38.42-0.05-0.1337.8339.0838.0839.03
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD117.58+0.63+0.54115.82119.87117.48119.81
CAMECO CORP.USD94.70-2.81-2.8894.5096.4092.9296.06
CAMECO CORP.USD85.42-0.14-0.1682.8683.0485.4285.42
CAMECO CORP.USD2.41-0.01-0.212.372.412.402.41
Campbell Soup Ord ShsUSD22.90+0.24+1.0622.9223.0022.8723.67
Camping World Holdings Ord.USD6.69-0.25-3.606.656.936.687.02
Canadian Imperial Bank of .USD115.94+0.58+0.50113.66121.00114.84116.31
Canadian National Railway .USD122.76+1.10+0.90120.41127.00121.52123.00
Canadian Pacific Kansas Ci.USD88.74+0.74+0.8487.0197.6887.5288.98
Cango American Depositary .USD0.23-+0.090.210.250.200.24
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD202.82-3.69-1.78200.20203.15202.41208.73
Capri Holdings Ord ShsUSD19.41+0.57+3.0319.1219.5818.6519.46
CARDINAL HEALTH ORDUSD239.69+2.17+0.91237.00248.83237.99243.21
CareTrust Reit Ord ShsUSD41.81+0.42+1.0041.5341.9641.6542.22
Carlisle Companies Ord ShsUSD353.80-13.36-3.64348.56360.06348.49369.80
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD51.05+0.84+1.6750.6251.4550.3652.51
Carnival Corp.USD26.66-0.85-3.0926.5526.7826.4627.57
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.9450+0.6750+1.7638.640039.320038.280039.1150
Carrier Global Ord ShsUSD68.67-1.43-2.0468.0169.6067.5970.00
Carters Ord ShsUSD39.85+0.75+1.9239.5040.1238.7940.10
Carvana Co.USD67.48-2.90-4.1267.3067.5465.9871.29
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.USD939.95-29.97-3.09935.41940.00909.53950.00
Cava Group Ord ShsUSD69.73-2.18-3.0369.0570.3868.7772.55
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD258.89+13.81+5.63240.10260.80244.35260.81
CBRE Group IncUSD143.79+3.24+2.31143.44144.34141.80145.48
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD40.68+1.33+3.3840.9541.0339.5640.70
Celanese Ord ShsUSD48.67+1.03+2.1547.9550.3747.0449.03
Celestica Ord ShsUSD345.10-5.10-1.46341.76343.51330.18349.62
CEMEX ADRUSD12.11-0.21-1.7011.9012.2311.9512.30
Cenovus Energy AktieUSD25.22+0.86+3.5325.2525.5924.4425.38
Centene Ord ShsUSD66.12+0.07+0.1160.3566.0065.6667.98
CenterPoint Energy Ord ShsUSD44.49+0.49+1.1143.9244.9444.3945.10
Centerra Gold Ord ShsUSD16.19-0.33-1.9713.9118.1015.8516.51
Central Puerto SAUSD14.85+0.01+0.0712.8217.9114.7015.05
CENTRUS ENERGY CL A ORDUSD165.46-8.77-5.03164.00170.20161.61174.35
Century Communities Inc.USD65.45-1.54-2.3064.4466.5665.1266.39
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD114.93+1.73+1.53112.71115.35110.04115.92
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.85-0.42-6.635.576.255.666.25
Charles Schwab DS Each Rep.USD17.44-0.14-0.8017.4021.5717.4117.58
CHARLES SCHWAB ORDUSD101.92+1.30+1.29101.72102.00100.89102.54
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.26+0.53+0.25209.07209.19208.91209.30
Chatham Lodging Trust REIT.USD12.77+0.04+0.3112.5913.0012.6112.96
CHEGG INC.USD0.93-0.06-5.630.921.040.931.00
Chemed Corp.USD485.48+4.98+1.04476.00490.00479.06487.78
CHEMOURS ORDUSD18.86+0.67+3.6618.5719.1817.9718.92
CHENIERE ENERGY ORDUSD255.09+9.00+3.66251.00260.00248.50257.47
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD63.80+1.87+3.0262.8164.9362.2064.67
Cherry Hill Mortgage Inves.USD2.29+0.01+0.222.272.542.272.31
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD173.85+5.75+3.42174.70175.00170.00174.61
Chewy Inc.USD20.74-0.56-2.6120.6420.7420.4621.75
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 .USD2.46+0.07+2.932.302.752.312.58
China Yuchai International.USD46.71+0.47+1.0245.8847.7244.2347.05
Chipotle Mexican Grill Inc.USD34.35+0.37+1.0934.2634.7134.2435.38
ChowChow Cloud Internation.USD0.3859-0.0171-4.240.37620.42330.37600.4113
Chubb Ord ShsUSD359.24+2.71+0.76359.31370.52357.45365.29
Church And Dwight Ord ShsUSD98.94+1.49+1.5397.75100.2498.36100.49
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.93-0.03-3.340.910.960.910.93
CIENA CORP.USD418.94-14.89-3.43416.01418.90404.43425.96
Cigna Corp.USD286.60+4.62+1.64283.00288.90284.34289.91
Cinemark Holdings Ord ShsUSD29.40-0.55-1.8428.6929.9329.2130.48
CION Investment Ord ShsUSD6.370+0.120+1.925.8207.1606.2656.530
Circle Internet Group Ord .USD65.14-3.52-5.1265.1565.6064.5869.05
Citigroup Inc.USD140.77-3.09-2.15140.80141.36140.66144.71
Citizens Financial Group O.USD71.80-0.31-0.4371.0872.4971.6072.94
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD297.83+3.27+1.11293.46303.14293.06298.74
Clear Secure Inc.USD55.91-0.83-1.4655.3657.0255.3658.81
CLEARSIGN COMBUSTION ORDUSD3.84-0.29-6.913.503.863.824.14
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD33.48+0.38+1.1532.9834.7933.0034.03
Cleveland Cliffs Ord ShsUSD9.54-0.23-2.359.309.669.229.67
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.810-0.040-1.402.6603.0502.7802.880
CLOROX ORDUSD97.42+0.17+0.1797.0099.2497.0099.48
Cloudera Ord ShsUSD--
Cloudflare Inc.USD268.86+21.31+8.61267.00267.50254.00274.00
CMB.TECH ORD SHSUSD15.23+0.02+0.1014.4516.5015.0815.36
CMS ENERGY ORDUSD77.04+0.75+0.9876.0078.3876.8278.42
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.11+0.15+2.923.665.404.375.45
Cnx Resources Ord ShsUSD33.25-0.13-0.3930.0933.8333.0433.56
Coca-Cola Co.USD84.00+1.04+1.2584.0084.2583.6485.68
COCA-COLA FEMSA ADR REP 10.USD106.16-1.92-1.78104.90108.09104.92109.29
COEUR D ALENE ORDUSD16.04-0.96-5.6215.8016.0615.7716.87
Cohen & Steers Quality Inc.USD12.34+0.11+0.9012.0612.3412.2012.40
Cohen and Steers Infrastru.USD27.55+0.11+0.4026.4029.7827.4527.75
Colgate PalmoliveUSD95.03+1.64+1.7694.8095.5094.0296.01
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD13.28-0.72-5.1413.0813.5113.1013.98
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 682.52-110.51-6.161 660.001 688.371 621.011 747.65
Commercial Metals Co.USD61.64-1.06-1.6960.0062.6761.1362.54
COMPANHIA ENERG ADR REPG O.USD2.10-0.01-0.242.082.162.092.14
Compania Cervecerias Unida.USD11.15-0.14-1.2410.0614.6511.1311.58
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.USD3.89-0.20-4.783.843.893.834.13
COMSTOCK RESOURCES ORDUSD14.19+0.03+0.2114.2514.9914.1514.57
CONAGRA FOODS ORDUSD14.03+0.24+1.7414.0314.2714.0214.40
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD34.26-0.86-2.4433.7334.8434.0536.25
ConocoPhillipsUSD108.39+4.81+4.64108.28108.96104.55108.81
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD113.00+1.06+0.95111.10114.99112.54115.26
CONSTELLATION BRANDS USD131.73+1.05+0.80131.55132.30131.15134.98
CONSTELLIUM SE CL A ORDUSD29.80-0.39-1.2929.7632.5629.3330.18
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD149.49-5.29-3.42147.00151.00148.60155.37
Core Laboratories Ord ShsUSD10.87-0.22-1.9810.7812.9810.8011.37
Core Scientific Tranche 1 .USD14.76-1.23-7.6914.5015.2314.0015.46
Core Scientific Tranche 2 .USD21.59-1.12-4.9321.3131.0021.0322.03
Corebridge Financial Ord S.USD30.60-0.22-0.7030.5931.1530.5931.28
CORECIVIC ORDUSD29.33-1.09-3.5828.7332.3429.1031.82
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD185.45-9.35-4.80183.75184.11178.40191.00
Corpay Ord ShsUSD357.35+0.80+0.22357.00363.35356.90364.95
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD86.77+0.38+0.4486.3290.0086.1087.69
Costamare IncUSD14.49-0.02-0.1012.4416.1114.3814.67
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.24-0.02-0.672.242.342.222.35
Coupang Ord Shs Class AUSD18.52-0.63-3.2918.3419.0018.3019.53
Coursera Ord ShsUSD5.81-0.13-2.115.805.955.725.98
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD9.42+0.28+3.019.459.549.209.53
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.USD106.19-1.40-1.30105.56106.79104.40108.11
Crown Castle International.USD77.21+2.29+3.0677.2278.5775.8178.00
Crown Holdings Ord ShsUSD112.57-0.71-0.63112.02112.87112.32115.18
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD24.46-0.20-0.8123.9924.8224.2225.38
CS Disco IncUSD3.97+0.10+2.583.564.583.844.10
CTO Realty Growth Ord ShsUSD21.53+0.10+0.4721.2321.9321.4321.79
CubeSmart REIT Ord ShsUSD40.88+0.65+1.6240.4641.1140.4041.30
Cullen Frost Bankers Ord S.USD157.24+0.98+0.63154.93160.04156.02157.51
CULP INCUSD3.21-0.12-3.603.173.393.213.35
CUMMINS ORDUSD660.08-18.16-2.68653.04660.13643.59666.97
Curbline Properties Ord Sh.USD30.64+0.52+1.7330.6632.1730.2830.69
Curtiss Wright Ord ShsUSD765.69-27.08-3.42755.04779.95756.55808.16
CVR Energy Ord ShsUSD28.63-0.25-0.8727.5330.0827.8928.99
CVS HEALTH ORDUSD104.33+2.25+2.20102.50104.32102.40104.52
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD155.52-1.36-0.87153.50157.80155.34160.00
D Wave Quantum Ord ShsUSD21.07-1.49-6.6021.0221.0620.5222.39
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.2150-0.2950-6.544.15004.72004.19004.5200
DANA HOLDING ORDUSD25.41-0.72-2.7622.8725.9325.3426.15
Danaher Ord ShsUSD194.18+0.56+0.29193.52194.74192.14197.88
Danaos Ord ShsUSD124.54-0.80-0.64122.48136.77124.39126.00
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD12.19-0.14-1.1412.0812.5011.8512.33
DARDEN REST STKUSD204.48+1.26+0.62196.28208.03203.83209.37
Darling Ingredients Inc.USD58.22+0.33+0.5752.4459.3857.3759.20
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD106.09+0.42+0.40104.02106.36105.00107.34
DEERE ORDUSD603.46-31.78-5.00602.66605.99592.50634.94
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD53.86+1.25+2.3852.5254.7552.7953.98
Dell Technologies Ord Shs .USD417.40+5.60+1.36416.50418.54395.82426.56
Delta Air Lines Inc.USD88.63-3.05-3.3388.2088.6088.1792.20
Deluxe Ord ShsUSD24.32+0.18+0.7524.0424.6324.1524.84
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.15-0.10-2.933.133.223.093.24
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD24.55-0.95-3.7324.3124.7424.2525.55
DEUTSCHE BANKUSD36.65-0.39-1.0533.3837.0036.6237.50
DEVON ENERGY ORDUSD42.42+2.06+5.1042.5542.7540.7542.76
DHT Holdings Ord ShsUSD17.30+0.15+0.8717.0017.5216.9517.49
DIAGEO ADR REP 4 ORDUSD82.81+1.14+1.4082.6083.8882.7885.10
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.19-0.02-10.460.130.290.190.23
DIANA SHIPPING ORDUSD2.17-0.03-1.142.002.302.142.22
Dicks Sporting Ord ShsUSD223.13-5.89-2.57222.44223.83222.36231.17
Diebold Nixdorf IncUSD83.56-0.60-0.7145.7395.0081.2583.94
Digital Realty Pref Shs Se.USD19.8700+0.0450+0.2318.920022.410019.700019.9300
Digital Realty Trust REIT .USD174.87+1.17+0.67173.00176.58172.73175.51
DigitalOcean Holdings Inc.USD137.12+5.75+4.38136.50139.59136.10148.12
DILLARDS CL A ORDUSD521.58+5.00+0.97520.59577.47512.44527.00
DINEEQUITY ORDUSD35.40-0.25-0.7025.7836.4834.9936.32
Direxion Daily Financial B.USD34.35+0.20+0.5934.2034.5033.4034.43
Direxion Daily FTSE China .USD23.26-0.04-0.1723.0523.2622.9223.78
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.93+0.49+3.6513.5014.3013.4514.16
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD49.30-0.74-1.4848.9649.6348.6651.21
Dole Ord ShsUSD14.20+0.25+1.7912.9014.4014.0814.35
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD115.44-0.24-0.21114.92115.42115.15117.71
DOMINION ENERGY ORDUSD69.83+0.57+0.8269.9370.4869.6770.59
Dominos Pizza Inc.USD313.14+7.23+2.36312.00316.00308.75319.97
Donaldson Ord ShsUSD89.54-1.84-2.0187.8091.3189.3591.28
Donnelley Financial Soluti.USD45.07-1.18-2.5544.1845.9345.0246.86
DoorDash Inc.USD195.72+7.26+3.85194.30196.21193.08199.05
Dorian LPG LTDUSD39.10+1.32+3.4938.3439.9837.6739.14
DoubleVerify Holdings Ord .USD11.45-0.22-1.8911.3312.0011.4412.10
Douglas Elliman Ord ShsUSD1.96+0.02+0.771.762.261.941.99
Douglas Emmett REIT Ord Sh.USD12.19-0.38-3.0211.8412.2712.1912.79
Dover Ord ShsUSD214.06-0.68-0.32210.62217.12210.42214.69
Dow Ord ShsUSD28.64+1.31+4.7828.1028.6627.5528.70
Doximity Ord Shs Class AUSD22.74-0.12-0.5222.5223.1922.6023.57
DR REDDYS LABORATORIES ADR.USD14.65+0.29+2.0214.6516.2814.3414.72
DRDGold LtdUSD21.31-0.63-2.8721.0021.7421.1521.88
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD146.07+1.84+1.28143.30146.13143.96147.41
DTE ENERGY ORDUSD153.82+2.46+1.63151.91156.89152.17155.75
Ducommun Ord ShsUSD179.94-9.24-4.88176.46183.51175.20188.22
Duke Energy Ord ShsUSD128.24+2.27+1.80128.22131.00126.92130.37
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD66.29-1.80-2.6465.8866.9365.2068.68
DXC Technology Co.USD10.16+0.12+1.2010.1210.4310.1310.75
Dynatrace Inc.USD45.13-0.39-0.8644.6646.0044.9946.62
Dynex Capital REIT Ord ShsUSD13.18-0.07-0.4913.1613.1913.0913.31
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.87+0.01+0.133.803.953.853.93
EastGroup Properties REIT .USD214.6+2.4+1.12213.8215.3213.6217.0
EASTMAN CHEMICALUSD69.58+0.68+0.9968.5670.6268.8370.39
Eastman Kodak Ord ShsUSD8.11-0.20-2.418.008.898.018.26
EATON ORDUSD395.68-17.74-4.29394.40398.00388.10406.00
ECOLAB ORDUSD283.15-0.57-0.20280.11288.68281.80288.30
Ecopetrol ADR Representing.USD14.70+0.23+1.5514.6914.8614.2714.82
EDISON INTERNATIONAL ORDUSD75.74+1.78+2.4074.2777.0073.9676.39
EDWARDS LIFESCIENCES ORDUSD94.82-0.36-0.3893.7894.9494.2096.29
Elanco Animal Health Inc.USD24.66-0.47-1.8722.1627.0824.3925.20
Elastic Ord ShsUSD59.42+0.88+1.5058.7559.4058.0161.28
Eldorado Gold CorporationUSD32.02-1.39-4.1629.5035.0031.7833.47
Element Solutions Ord ShsUSD38.65-3.67-8.6738.4042.4738.1342.10
Elevance Health Ord ShsUSD418.86+10.69+2.62410.77424.37412.29420.07
ELF Beauty Ord ShsUSD75.47+1.98+2.6974.6075.0071.2575.48
ELI LILLY ORDUSD1 235.65+35.59+2.971 236.6912391 222.771 249.45
Ellington Financial Ord Sh.USD13.50-0.09-0.6313.2913.6013.4313.65
Embotelladora Andina ADR R.USD22.55-0.06-0.2720.0026.0421.5022.55
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD36.68-0.91-2.4318.2854.8436.3736.68
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD768.86-18.43-2.34765.05841.26749.00786.27
Emergent BioSolutions Ord .USD8.31+0.13+1.537.359.198.178.43
EMERSON ELECCOUSD137.93-3.63-2.56137.95139.25136.98140.86
Empire State Realty Trust .USD5.51-0.17-2.995.516.295.515.79
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD55.04+1.57+2.9453.9455.0853.6955.35
Encore Energy Ord ShsUSD1.26-0.07-5.261.271.291.241.30
Endava LtdUSD2.85-0.08-2.732.803.252.823.02
ENDEAVOUR SILVER ORDUSD8.01-0.50-5.888.008.257.878.53
Energizer Holdings Inc.USD20.69-0.66-3.0720.4520.9120.3722.00
Energy Focus Inc.USD2.89-0.07-2.362.513.652.893.11
ENERGY FUELS ORDUSD12.86-0.91-6.6112.8613.5512.5813.70
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.79-0.33-8.013.793.893.734.10
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 ADRUSD47.51+1.01+2.1746.5552.3746.5947.66
Ennis Ord ShsUSD21.21-0.02-0.0920.9221.4721.1521.60
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD115.19+1.36+1.19112.96117.47114.21116.93
Enterprise Products Partne.USD37.65+1.18+3.2437.3937.7536.6437.74
ENTRAVISION COMMS A ORDUSD11.91-0.68-5.3711.7012.5711.6712.57
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD134.50+5.11+3.95134.71136.46130.18134.92
EPAM SYSTEMS ORDUSD89.64+2.79+3.2189.0099.8689.0091.61
EPR Properties REIT Ord Sh.USD59.83+0.62+1.0559.4160.2359.6561.02
EQT ORDUSD51.77+0.06+0.1251.7852.3851.2952.06
Equinor ASAUSD33.90+1.84+5.7434.0034.2132.7834.15
EQUINOX GOLD ORDUSD9.80-0.51-4.959.6510.709.6710.28
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD70.15+0.22+0.3169.7570.4770.0271.50
Ero Copper CorpUSD24.91-1.49-5.6424.6025.2124.5925.99
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD94.03-3.01-3.1094.02141.1191.8097.54
ESS TECH ORDUSD0.76-0.12-13.190.730.770.710.88
Essential Properties Realt.USD31.26+0.38+1.2330.9631.5830.9731.75
Essential Utilities Ord Sh.USD39.08+0.42+1.0938.7339.4138.9340.16
ESSEX PROPERTY REITUSD298.09+0.09+0.03297.53298.93295.87303.35
Estee Lauder Ord Shs Class.USD84.43-0.47-0.5584.0085.7784.0287.23
Ethan Allen Interiors Inc.USD21.38+0.13+0.6119.3024.2821.3121.56
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.54-0.23-8.302.532.622.542.79
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 AktieUSD346.55-8.93-2.51340.18353.63345.48355.81
Everest Reinsurance Group .USD373.23+0.30+0.08367.13408.14373.19379.22
Evergy Ord ShsUSD87.12+0.85+0.9985.4388.5986.8288.62
EVERSOURCE ENERGY ORDUSD74.75+1.52+2.0873.6981.1474.0175.63
Everus Construction Group .USD133.40-10.47-7.27130.85136.03132.01139.91
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD38.76+0.04+0.1038.0339.5537.8939.43
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD147.70+1.56+1.07147.03148.34146.57149.53
Exxon Mobil Corp. USD141.63+5.19+3.80142.76143.13138.13141.74
Exzeo Group Ord ShsUSD18.5100-0.2100-1.1215.980020.000018.420019.2200
F&G Annuities and Life Ord.USD28.81+0.43+1.5025.6329.9328.4329.09
FABRINET ORDUSD467.8900-32.8600-6.56465.0000475.0000461.0150497.0000
Factset Research Systems I.USD258.34+6.14+2.43242.50261.00254.04261.78
Fair Isaac Ord ShsUSD1 300.59+14.08+1.091 298.5113271 294.001 335.61
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.56+0.04+0.429.539.679.529.71
Fastly Inc.USD18.59+0.34+1.8618.5118.8518.0919.27
Federal Agricultural Mortg.USD200.12-0.75-0.37196.40220.35199.35203.03
Federal REIT OrdUSD122.03+1.47+1.22121.53122.62121.13123.42
Federated Hermes Ord Shs C.USD58.32+0.41+0.7157.1959.4758.0959.47
FedEx Freight Holding Comp.USD144.7100-7.9700-5.22145.0000158.4800144.4500154.3800
FEDEX ORDUSD312.86+2.93+0.94308.77315.43309.50313.94
FERRARI ORDUSD387.12-4.74-1.21387.03390.00386.92398.41
Fidelity National Financia.USD49.33+0.62+1.2647.9350.2848.8149.77
FIDELITY NATIONAL INFORMAT.USD42.59+1.32+3.2042.5043.0042.0043.45
Figma Ord ShsUSD22.2+1.1+5.3122.222.321.823.4
FIGS Ord Shs Class AUSD9.90+0.02+0.208.9210.459.6710.22
FinVolution GroupUSD4.71-0.15-3.094.684.904.694.85
First American Financial O.USD71.08+0.99+1.4170.0072.1070.1771.93
First Horizon National Cor.USD25.76-0.09-0.3525.2626.3525.7526.06
FIRST MAJESTIC SILVER ORDUSD16.44-0.87-5.0316.1516.4216.1417.22
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 ShsUSD48.39+0.68+1.4347.5549.2748.0449.12
FirstMark Horizon Acquisit.USD9.97+0.05+0.509.0710.1510.0210.02
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 ORDUSD11.21+0.09+0.8111.1811.2811.1811.51
Flagstar Financial IncUSD14.74-0.10-0.6714.5514.8814.7415.09
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.36+0.45+1.4927.4331.1030.0130.66
FLEXION THERAPEUTICS ORDUSD24.9675-0.0375-0.1520.060031.230024.950125.0100
Floor & Decor Holdings Inc.USD56.58-0.26-0.4656.2858.2355.8657.90
Flotek Industries IncUSD22.41-0.82-3.5321.8422.5021.4723.67
FLOWERS FOODS ORDUSD8.60-0.02-0.177.869.008.578.92
Flowserve Ord ShsUSD71.35-3.37-4.5070.1074.1570.4274.02
Fluor Corp.USD48.6200-2.8400-5.5248.190049.000048.100050.6500
Flutter Entertainment Ord .USD108.37+0.94+0.88105.88110.60107.81111.18
FMC CorpUSD11.59+0.21+1.8011.6012.0011.4411.88
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.57-0.27-1.9213.5613.5813.5513.80
FORESIGHT AUTONOMOUS HOLDI.USD1.68-0.15-8.201.632.071.651.81
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD30.25-0.16-0.5129.8930.5630.1130.74
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.50+0.60+1.0556.4058.6357.2458.14
Fortive Ord ShsUSD62.56-1.04-1.6461.9463.2062.3263.67
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.41-0.27-3.118.108.408.348.75
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD21.69-1.21-5.2821.4621.9021.6223.06
Franklin ResourcesUSD34.37-0.07-0.2033.8435.2834.3534.92
FREEPORT MCMORAN COP & GLD.USD59.27-1.74-2.8458.9860.0658.1660.45
Fresenius Medical Care ADR.USD24.22+0.61+2.5823.7326.8824.1424.39
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD32.39-1.13-3.3732.4133.0232.1334.30
Frontline PlcUSD37.66+0.79+2.1437.7037.8736.4037.87
FS KKR Capital Ord ShsUSD10.47+0.14+1.319.4210.5510.3010.60
FTC Solar Ord ShsUSD5.00-0.04-0.794.715.294.725.09
FuboTV Inc.USD9.86-0.37-3.629.8310.109.8510.53
Fury Gold Mines Ord ShsUSD0.55-0.02-3.200.490.600.540.58
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.56+0.01+0.223.905.014.544.65
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.61-0.02-0.434.215.004.314.66
Galiano Gold Ord ShsUSD1.910-0.060-3.051.7202.1201.8701.968
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.20-0.56-2.4622.1322.2921.9522.89
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD248.57+3.35+1.37243.00268.00244.98248.91
Garrett Motion Ord ShsUSD32.25-0.94-2.8331.6332.5031.7232.60
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.1200-1.0300-3.7925.630026.690025.620026.7900
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.465-0.035-1.402.4202.5302.3402.540
GE Vernova LLCUSD1 077.50-74.54-6.471 075.111 076.2910281 099.26
GEE Group Inc.USD0.21--0.840.200.240.210.22
Generac Holdings Inc.USD235.55-22.26-8.63231.65235.79229.49251.51
GENERAL DYNAMICS ORDUSD374.62-2.27-0.60374.64377.40373.56380.71
General Electric Co.USD366.94-11.74-3.10366.30367.36363.63377.90
GENERAL MILLS ORDUSD37.11+0.99+2.7437.1237.4036.6937.52
General Motors Co.USD76.03-1.83-2.3476.0377.0975.6477.72
Genesco Ord ShsUSD33.37+0.20+0.6033.3834.1032.9234.01
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1883-0.0067-3.440.18500.18800.18450.2000
Genius Sports Ord ShsUSD6.47-0.16-2.346.386.506.466.90
Genmab 10 Sponsored ADR Or.USD29.18+1.17+4.1828.6129.3928.8329.41
Genpact Ord ShsUSD29.74+0.78+2.6829.4530.0129.5630.49
Genuine Parts Co.USD128.71+0.05+0.04126.46131.11128.42131.58
GENWORTH FINANCIAL CL A OR.USD9.54-0.01-0.058.7110.009.539.69
Geo Group REIT Ord ShsUSD29.02-0.70-2.3628.8029.6028.9230.41
GERDAU SA ADR REPSG 1 PRFUSD4.29+0.06+1.304.204.374.204.30
Getty Images Holdings Ord .USD0.85-0.07-7.190.800.870.800.94
Getty Realty REIT Ord ShsUSD34.58+0.58+1.7134.2634.9034.2834.91
GigCapital2 Ord ShsUSD9.94-0.01-0.059.939.959.949.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD52.03+0.24+0.4551.0057.5051.4552.74
Ginkgo Bioworks Holdings I.USD9.33-0.78-7.728.909.339.1610.27
Global Business Travel Gro.USD9.40-0.01-0.059.3810.339.399.41
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 UnitsUSD48.55+1.43+3.0247.5349.4247.2348.96
GLOBAL PAYMENTS ORDUSD77.58+0.17+0.2277.5978.9077.5279.32
Global Ship Lease Inc.USD38.96-0.03-0.0838.2139.7238.8939.44
GLOBANT ORDUSD31.66+0.71+2.2931.1333.0031.2232.99
Globe Life Inc.USD176.73-0.25-0.14173.21180.12176.64179.96
Globus Medical Ord Shs Cla.USD78.84-1.66-2.0678.5083.0076.9182.04
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD89.32+3.71+4.3387.6091.0687.1791.20
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD33.59-1.03-2.9633.0034.2633.2234.98
GOLD RESOURCE ORD (GORO)USD1.32+0.07+5.201.271.331.261.33
Gold Royalty Corp.USD2.66-0.14-4.842.422.892.632.78
Golden Ocean Group LtdUSD28.35-0.01-0.0325.2742.9028.4329.17
Goldman SachsUSD1 041.88-13.41-1.27104010451 035.131 053.86
Goldman Sachs BDC Ord ShsUSD9.01-0.17-1.858.979.298.979.35
GOLDMINING ORDUSD0.902-0.052-5.480.8911.0300.8900.970
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.24+0.27+4.525.666.845.966.37
Granite Point Mortgage Tru.USD1.44-0.02-1.371.411.601.431.47
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.91-0.10-2.493.714.273.904.15
Green Brick Partners Inc.USD74.80-1.95-2.5373.3676.2974.6477.26
Greenbrier Ord ShsUSD45.80-2.53-5.2344.9046.6745.3548.20
Greif Ord Shs Class AUSD73.45-0.42-0.5773.0573.8373.2974.97
Griffon Corp.USD92.36-0.72-0.7791.7592.4591.4993.54
Grindr Ord ShsUSD15.62-0.31-1.9215.4417.7815.5516.36
Group 1 Automotive Ord ShsUSD296.35-0.46-0.16295.64296.46292.80300.90
Grupo Supervielle ADR Repr.USD9.82-0.32-3.169.4010.909.6910.42
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD53.33+0.24+0.4453.0054.3453.1454.29
GSX Techedu Inc.USD1.76+0.02+1.151.601.851.741.78
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD51.81+0.65+1.2750.8357.0050.8951.98
H&R Block AktieUSD39.84+0.62+1.5839.5640.5439.5740.54
Haemonetics Corp.USD74.92-0.10-0.1373.4376.3474.7276.90
Hafnia Ord ShsUSD7.18+0.07+0.987.037.557.027.18
Hagerty Ord Shs Class AUSD12.13-0.12-0.988.6912.7512.0812.50
Haleon PLCUSD9.84+0.12+1.189.0210.089.809.96
Halliburton Co.USD33.78+0.78+2.3633.8034.0833.1634.07
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD37.67-0.61-1.5937.2838.0337.6538.44
HARLEY DAVIDSON ORDUSD25.91+0.59+2.3325.0326.0125.2626.01
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.39-0.91-5.5615.3016.5015.2716.24
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD139.60+1.96+1.42136.94154.65138.90141.30
Haverty Furniture Companie.USD25.14+0.09+0.3624.6325.6224.6825.45
Hawaiian Electric Industri.USD13.36-0.07-0.4813.3313.6713.3313.56
Hawkeye 360 Ord ShsUSD19.84-0.13-0.6518.7819.8018.9220.16
HCA HOLDINGS ORDUSD423.10+6.03+1.45422.37431.86419.43429.54
HCI Group Ord ShsUSD180.2-1.5-0.83176.9184.0179.8185.6
HDFC BANK ADR REP 3 ORDUSD27.13-0.28-1.0027.1127.9827.1027.50
Healthcare Realty Trust Or.USD20.66+0.26+1.2720.2522.6420.4620.83
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.55-0.91-5.5315.4915.6015.2016.23
HEICO ORDUSD357.92-7.39-2.02351.07370.00353.13365.38
HEICO Ord Shs Class AUSD257.3-5.3-2.01252.6262.6253.0265.1
Helmerich and Payne IncUSD31.84+1.31+4.2931.2232.4530.9132.19
HERBALIFE ORDUSD13.15+0.28+2.1813.0314.5812.9413.47
Hercules Capital Ord ShsUSD16.01-0.04-0.2515.9816.2515.9716.32
Heritage Insurance Holding.USD27.19-0.24-0.8826.6729.8526.9227.98
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD175.95-1.56-0.88176.03179.43175.42182.11
Hertz Global Holdings Inc .USD0.97--0.140.951.460.951.04
Hewlett Packard Enterprise.USD43.44+0.29+0.6743.3343.5642.5044.28
HEXCEL ORDUSD100.11-1.19-1.1798.17102.0997.34100.86
HF Sinclair Ord ShsUSD73.99-0.46-0.6271.0075.3872.5174.95
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD32.10+0.12+0.3631.7332.4331.9432.47
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD340.96+1.55+0.46338.80342.00338.00342.98
Hims & Hers Health Inc.USD36.15-2.13-5.5635.6535.7036.1438.59
HIPPO HOLDINGS ORDUSD28.43+0.35+1.2527.8728.9827.6328.77
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.USD345.21-5.44-1.55345.00345.50344.48355.42
HONDA MOTOR ADR REP 1 ORDUSD28.51-1.12-3.7828.2829.6728.4929.13
Honeywell InternationalUSD225.05-6.13-2.65225.05225.31222.05234.64
Horace Mann Educators Ord .USD53.81-0.32-0.5852.8154.9053.6955.56
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.70+0.42+1.7324.1024.9424.6125.09
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.35+0.10+0.4323.0624.3322.9323.56
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD73.88-0.88-1.1872.7275.3273.6775.54
Howmet AerospaceUSD275.34-2.57-0.92270.09275.43267.73276.92
HP ORDUSD22.96+0.36+1.5922.6823.0322.6623.40
HSBC HOLDINGS ADR REP 5 OR.USD97.41-1.34-1.3596.6697.9297.1698.60
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD205.16+11.32+5.84203.15205.00195.57207.84
Hudbay Minerals Ord ShsUSD21.55-1.80-7.6921.2723.2521.3422.84
HUMANA AKTIEUSD394.79+1.93+0.49387.00415.00391.82400.00
HUNTINGTON INGALLS INDUSTR.USD289.35-4.75-1.62291.00294.29286.07295.50
HUNTSMAN - HUNUSD10.98+0.40+3.7310.4510.9710.4511.00
HUYA ADRUSD2.36-0.06-2.282.362.502.352.45
HYATT HOTELS CL A ORDUSD193.24-0.24-0.12190.00193.16192.00195.18
Hyliion Holdings Ord ShsUSD4.04-0.25-5.833.854.403.954.28
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.42-0.05-3.081.291.481.401.46
IAMGOLD ORDUSD15.87-0.69-4.1715.9015.9915.7116.62
IBM Corp.USD306.14+6.62+2.21303.33304.00300.49311.80
ICICI BK SAUSD29.69-0.39-1.3029.5730.2829.5830.10
Idaho Strategic ResourcesUSD31.3500-0.4900-1.5431.320031.940030.490032.1250
IDEX Ord ShsUSD221.07-3.39-1.51216.80224.32217.47224.50
IHS Markit LtdUSD27.16-0.15-0.5313.6240.8427.1727.28
ILLINOIS TOOL WORKS USD271.06-3.21-1.17268.68273.53269.21274.96
IMAX ORDUSD37.47+0.14+0.3837.2245.9637.2738.45
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.85+0.06+1.972.792.962.792.92
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD11.6800-0.6500-5.2711.640011.660011.300012.2300
INFOSYS TECHNOLOGIES ADR R.USD11.29+0.41+3.7211.0011.3711.2111.46
ING GROUP ADR (ING)USD32.25-0.71-2.1531.6235.8232.2132.71
Ingersoll-RandUSD78.70-1.93-2.3977.5580.2777.3880.17
INGREDION ORD SHSUSD98.60-0.70-0.7096.67100.5297.89100.76
Innovative Industrial Prop.USD61.79-0.07-0.1161.3262.3561.6862.64
Innovex International Ord .USD24.03+0.42+1.7822.0029.2323.6824.19
INPHI ORDUSD--
Insperity Ord ShsUSD45.56+1.32+2.9841.0847.7044.3946.80
Inspire Medical Systems Or.USD50.18+0.73+1.4749.7650.3748.7850.60
Inspired Entertainment Ord.USD7.53+0.24+3.297.298.837.317.56
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD91.88-1.52-1.6391.9093.7291.4994.49
Intercontinental Exchange .USD136.44+1.53+1.13135.01138.00134.60138.14
International Flavors & Fr.USD81.81-0.96-1.1680.7083.0081.6483.82
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD37.94-0.65-1.6737.6338.3137.8538.91
International Seaways Inc.USD85.22-0.04-0.0583.9392.5184.0987.17
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.0900+0.0100+0.931.00001.20001.05001.1300
INVESCO LTD USD27.40-0.43-1.5526.9627.9227.1427.91
Invesco Mortgage Capital I.USD7.83-0.05-0.577.797.867.797.90
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.19+0.17+0.5729.8830.5130.1830.71
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD45.38-3.50-7.1545.2045.5044.0247.95
Iqvia Holdings Ord ShsUSD208.27+2.30+1.12207.31220.57204.75211.10
Iron Mountain Ord ShsUSD115.84-0.54-0.46115.77119.76114.65117.30
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD56.57+0.40+0.7148.6064.6556.2356.63
ISHARES MSCI PACIFICUSD53.69-0.19-0.3546.4361.7553.5954.15
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.22-0.07-0.848.008.308.198.39
ITT Ord ShsUSD184.62-5.46-2.87183.82185.31181.96188.55
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD15.70-0.09-0.5715.5015.9215.2615.97
JABIL CIRCUIT ORDUSD320.97-17.25-5.10313.00321.07310.01329.43
Jackson Financial Ord Shs .USD109.26-0.10-0.09107.17111.41108.97111.33
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD130.35+1.37+1.06129.77130.69129.19131.79
James Hardie Industries Pl.USD25.06-0.57-2.2124.5725.5424.7925.71
JanOne Ord ShsUSD29.82+0.44+1.5029.2730.4329.3029.99
Janus International Group .USD5.20-0.10-1.804.995.755.165.29
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD52.81-2.03-3.7052.8057.5352.2454.94
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD15.74-0.24-1.4715.2617.2815.5516.37
JM Smucker Ord ShsUSD113.27+1.61+1.44111.67114.98112.39115.01
Joby Aviation Ord Shs Clas.USD8.12-0.81-9.028.108.128.028.86
John Wiley and Sons Ord Sh.USD52.27+0.09+0.1851.9252.6251.4953.22
Johnson & JohnsonUSD267.34+8.01+3.09266.00267.85264.05269.43
Johnson Controls Internati.USD140.62-2.10-1.47139.90141.26136.22142.94
JPMorgan Chase & Co.USD339.15+1.43+0.42338.50340.00337.09341.40
JPMorgan Chase DRC Rep 1 4.USD18.42-0.07-0.3818.1519.0818.4118.51
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.93-0.20-2.816.786.976.817.14
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD51.5100-1.8500-3.4750.650052.380050.250054.4000
Kartoon Studios Inc.USD0.64-0.05-7.370.630.660.630.68
KB HOME ORDUSD58.66-1.12-1.8757.9559.6558.5360.62
KE Holdings ADR Representi.USD14.86-0.16-1.0714.7015.0014.7515.01
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD33.35-0.88-2.5632.9833.7032.7834.14
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.35+0.05+0.499.2916.4110.3510.35
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.81+0.25+1.2819.7820.0019.7820.13
KEYCORP ORDUSD23.39-0.05-0.1922.8623.5123.3623.60
Keysight Technologies Inc.USD309.00-10.73-3.36306.21309.03306.01313.86
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.81+0.34+2.3514.0216.2814.4914.85
KIMBERLY CLARK ORDUSD114.74+1.73+1.53114.40114.75114.50116.82
Kimco Realty REIT Ord ShsUSD25.29+0.24+0.9624.7025.9025.1625.62
Kinder Morgan Inc.USD32.49+0.80+2.5232.3632.7031.9432.70
KINROSS GOLD(KGC)USD23.87-0.85-3.4423.9024.2623.6724.84
Kinsale Capital Group Inc.USD349.07+1.84+0.53312.35369.20346.45356.67
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.85+0.37+1.2828.5429.1528.6829.10
KKR AND CO CL A ORDUSD95.14-0.83-0.8694.00101.0094.7896.90
KKR Real Estate Finance Or.USD7.12+0.08+1.146.857.737.027.18
Klarna Group PLCUSD19.4300-0.4500-2.2619.300019.510019.320020.1995
Klaviyo Ord Shs Series AUSD17.22+0.22+1.2917.0517.2217.1417.78
Knife River Ord ShsUSD81.54-3.51-4.1359.2592.5080.0084.69
Knight-Swift Transportatio.USD74.32-0.49-0.6674.3475.5374.0776.01
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD67.94+1.71+2.5866.7069.3465.5368.25
Kohls Ord ShsUSD16.75-0.15-0.8916.5017.0616.5217.24
Korea Electric Power ADR R.USD12.48-0.26-2.0412.4512.9412.3712.69
KraneShares Electric Vehic.USD30.68-1.11-3.4924.7030.5030.5031.35
Kraton Ord ShsUSD--
KROGER ORDUSD58.53+0.28+0.4858.3059.2958.3760.06
KRONOS WORLDWIDE ORDUSD5.99+0.15+2.574.677.225.776.00
KULR Technology Group Ord .USD3.50-0.42-10.713.233.683.503.92
Kyndryl Holdings Incorpora.USD12.39+0.11+0.9012.2713.2012.3512.84
L3Harris Technologies Ord .USD295.26-6.01-1.99294.38300.43294.38304.50
Laboratory Corp. Of AmeriUSD283.77-0.63-0.22279.98288.33283.41291.38
Ladder Capital Ord Shs Cla.USD9.84+0.09+0.929.7210.509.789.94
Lake Shore Bancorp Ord ShsUSD17.17+0.16+0.946.8121.0016.9817.17
Lamb Weston Holdings Ord S.USD46.52+0.43+0.9346.0046.4746.0247.18
LANDBRIDGE COMPANYUSD77.45+2.55+3.4071.0088.8874.8278.33
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD46.05-0.53-1.1445.8146.2745.6446.99
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD105.77+1.32+1.26105.22106.35104.42107.00
LEAR ORDUSD131.34-2.35-1.76130.67131.96131.30133.50
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.24-0.56-4.7510.9912.4011.2311.77
Leidos Holdings Ord ShsUSD108.59-0.13-0.12108.57110.14107.33111.00
Lemonade IncUSD77.65-1.05-1.3377.0077.3375.8781.23
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD86.75-0.90-1.0386.1287.2086.3488.73
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.66-0.02-0.0824.4026.8924.5024.97
LG Display ADR Rep 1/2 Ord.USD3.60-0.06-1.513.593.923.493.61
LGL Systems Acquisition Or.USD0.14-0.02-11.070.140.150.140.16
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.USD41.93+0.80+1.9541.1442.6040.9641.96
Lifezone Metals Ord ShsUSD3.5550-0.3050-7.903.60004.48003.54003.8100
LIGHTINTHEBOX HOLDING CO L.USD3.10+0.18+6.162.763.232.963.10
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.60-0.04-0.338.2412.1510.5710.89
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD22.3900-1.0800-4.6022.370022.890022.060323.6300
LINCOLN NATIONALUSD39.19+0.80+2.0838.6939.7238.5139.43
Linde PlcUSD538.23-2.29-0.42533.35544.94535.36548.20
Lineage Cell Therapeutics .USD1.320-0.010-0.751.2001.4601.2951.345
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.940-0.450-3.1313.61015.00013.93014.590
LITHIA MOTORS INCUSD311.61+2.59+0.84311.02312.06305.37313.48
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.63-0.20-5.103.623.643.553.79
Lithium Argentina AG Ord S.USD7.4650-0.4750-5.987.33007.50007.40507.9000
Live Nation Entertainment .USD183.84+0.55+0.30183.16184.58183.17185.70
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD6.05-0.13-2.036.006.046.046.13
loanDepot Ord Shs Class AUSD1.16-0.03-2.521.061.311.141.21
Local Bounti Ord ShsUSD1.29-0.03-2.271.151.451.261.35
LOCKHEED MARTIN ORDUSD535.28-2.72-0.51537.00539.68531.77547.47
Loews Corp.USD116.95+0.65+0.56114.68119.27116.57119.10
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.32-0.49-4.1110.3413.4611.2311.95
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD74.73-2.88-3.7174.1875.3374.2378.60
LOWES COMPANIES ORDUSD220.86-2.92-1.30220.17221.21219.35226.59
LTC Properties AktieUSD39.23+0.46+1.1739.0239.5338.9039.73
Lufax Hldg American Deposi.USD1.37-0.06-3.871.241.491.361.42
Lulu s Fashion Lounge Hold.USD8.92+0.24+2.777.068.608.658.65
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.45-0.04-0.546.256.626.256.54
Luxfer Holdings Ord ShsUSD16.74-0.62-3.5416.0916.9316.5417.49
Lyell Immunopharma Ord ShsUSD15.91+1.87+13.3215.9216.3513.4216.15
LYONDELLBASELL INDUSTRIES .USD54.61+1.64+3.0954.6054.8752.9354.76
M&T Bank Corp.USD239.75-0.17-0.07235.12242.16239.08242.00
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD150.15-2.22-1.46147.38163.91149.52152.97
Macerich REIT Ord ShsUSD25.49+0.21+0.8124.9226.0025.3525.79
Macquarie Infrastructure O.USD13.65-2.42-15.0612.5715.4513.1714.47
MACYS ORDUSD23.14-0.54-2.2823.0623.9723.1324.09
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD64.33-1.36-2.0657.6265.5564.2666.00
MagnaChip Semiconductor Co.USD3.80-0.34-8.113.704.173.754.01
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD25.80+0.79+3.1626.0026.3025.1725.97
Main Street Capital Corp.USD52.43+0.14+0.2652.0053.0052.2553.08
MANCHESTER UNITED CL A ORDUSD22.36+0.10+0.4520.1022.7922.2122.48
Manitowoc Ord ShsUSD12.26-0.62-4.8110.8913.2912.0012.78
Manpower AktieUSD39.33+0.89+2.3235.9040.1138.1240.18
Manulife Financial Ord ShsUSD41.40+0.04+0.0840.6043.0041.1441.67
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD266.18-2.81-1.04261.16270.07261.57269.49
Marcus Corp.USD21.95-0.40-1.7921.5222.3721.8522.56
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD35.63+0.30+0.8535.1635.8134.7235.75
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD594.23-11.07-1.83582.70603.46587.46606.54
MASCO ORDUSD79.32-1.72-2.1278.8079.8378.7681.05
MASTEC INC (MTZ)USD358.69-21.95-5.77362.00373.01348.13371.94
Mastech Digital Ord ShsUSD7.65-0.37-4.617.617.907.657.98
MasterBrand Ord ShsUSD9.02-0.42-4.458.119.338.949.42
Mastercard Inc.USD531.78-1.32-0.25531.07534.30530.00543.65
Matador Resources Co.USD52.15+2.29+4.5951.1354.6350.2052.59
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD198.52-6.01-2.94194.68202.46196.67205.33
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD85.82-9.86-10.3185.6286.1484.5391.99
MBIA INCUSD6.65-0.13-1.926.637.596.626.86
MCCORMICK STK NUSD52.22+0.44+0.8552.0053.8052.2153.88
McDonalds Corp.USD282.24+2.74+0.98282.03282.99281.38287.10
McEwen Mining Ord ShsUSD18.15-0.69-3.6617.8520.5717.8118.77
MCKESSON ORDUSD807.33+23.10+2.95807.99853.17792.50811.91
MDA Space Ord ShsUSD39.5300-2.5800-6.1339.300040.310038.790041.3400
MDU Resources Group Inc.USD20.74+0.37+1.7918.6421.1520.5121.00
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.5500-0.0600-1.304.55004.59004.55004.6650
Medifast Inc.USD10.86-0.18-1.639.9011.1010.8311.14
Medtronic PlcUSD83.84+0.78+0.9483.8385.1583.7385.99
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD128.87+2.09+1.65128.20129.00127.89129.69
Mercury General Ord ShsUSD110.79-0.33-0.30108.70120.25110.74113.06
MERITAGE HOMES (MTH)USD78.32-1.58-1.9877.0079.8678.2480.53
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD25.07-0.71-2.7524.6625.4524.7325.75
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.82-0.56-7.596.007.536.737.41
METHODE ELECTRONICS ORDUSD15.70+0.38+2.4813.1717.6813.7615.71
Metlife Inc.USD91.68+1.22+1.3590.91100.1590.6592.27
Mettler Toledo Ord ShsUSD1 296.10+0.54+0.041 291.441 298.981 285.711318
MFA Mortgage Investments I.USD9.35+0.02+0.219.369.439.349.50
MGM Resorts InternationalUSD46.64-0.24-0.5146.4147.0446.2347.27
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD141.66+0.89+0.63141.30144.47141.54144.41
Miller Industries Ord ShsUSD47.77-1.41-2.8747.3648.2247.6649.58
Millrose Properties Ord Sh.USD28.32-0.05-0.1825.8228.8728.3028.70
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.71-0.19-1.6011.0012.4811.6911.92
Mirion Technologies Inc.USD16.07-0.84-4.9716.1417.2815.8416.67
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD11.26-0.13-1.1410.8512.7611.1411.88
Mobility Global Ord ShsUSD21.3100+2.0500+10.6420.650021.220019.250021.4200
Modine Manufacturing Ord S.USD230.39-4.80-2.04225.96234.90215.78231.68
Moelis & Co.USD69.8900-2.0500-2.8568.200068.800069.680072.6500
Molina Healthcare Ord ShsUSD233.02+5.32+2.34228.41238.00227.42236.89
Molson Coors Brewing Ord S.USD39.26+0.40+1.0339.0639.9039.2340.96
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD500.66+1.88+0.38497.59505.00498.11504.91
Morgan StanleyUSD222.08-0.03-0.01220.00223.28219.82223.26
Morgan Stanley Direct Lend.USD15.4150+0.0350+0.2313.860015.900015.390015.6100
MOSAIC ORDUSD21.13-0.06-0.2620.8921.1820.6921.49
Motorola Solutions Inc. Ne.USD424.34+1.51+0.36415.98432.61423.97432.00
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD37.91+0.14+0.3737.5238.2637.3038.36
MP Materials Ord Shs Class.USD50.50-2.52-4.7450.4550.4849.2553.35
MPLX Common UnitsUSD57.49+0.52+0.9156.8558.0357.0258.08
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD120.11-1.03-0.85119.49120.58119.36121.86
MSCI Ord ShsUSD608.70-5.34-0.87609.00621.11606.99619.97
Mueller Inds Inc.USD55.65-1.20-2.1054.5056.7654.5056.60
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD32.87+1.15+3.6332.2536.4432.0533.19
Myers Industries Ord ShsUSD30.19-0.41-1.3429.6430.8129.6730.67
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.39+0.17+4.033.545.254.294.53
Nabors Industries Ord ShsUSD78.14+1.81+2.3776.5879.6476.5079.40
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD47.40-0.89-1.8442.9955.5247.1748.22
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.48-0.02-1.331.341.621.461.58
National Fuel Gas Ord ShsUSD80.04+1.81+2.3175.5484.8878.5280.47
National Grid PlcUSD83.14+0.55+0.6681.5184.7383.0784.07
National Health Investors .USD77.32+1.32+1.7476.9477.6376.4278.37
NATIONAL RETAIL PROPERTIES.USD47.43+0.46+0.9847.1147.7547.3348.15
National Storage Affiliate.USD45.94+0.62+1.3645.5146.3445.5746.26
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.10+0.24+1.2119.6820.4919.8820.16
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD75.19+0.34+0.4573.7275.4574.1775.95
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.510-0.250-2.858.5109.3608.3509.290
Neenah Ord ShsUSD33.78+0.39+1.1533.7934.0033.1234.61
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.91-0.08-8.100.900.930.900.99
Net Lease Office Propertie.USD11.1100+0.1000+0.9111.000011.400010.960011.3600
NetSTREIT Ord ShsUSD21.98+0.51+2.3517.7623.6921.6122.05
New Found Gold Ord ShsUSD1.54-0.13-7.531.531.831.521.67
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD57.48+1.22+2.1754.1458.5956.8758.35
New Mountain Finance Ord S.USD7.05-0.07-0.987.057.407.047.28
New Oriental Education & T.USD47.77-0.75-1.5543.1748.7647.7549.24
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD73.71+0.44+0.6073.2074.1973.2674.61
Newegg Commerce Inc.USD14.94+0.22+1.4912.9416.3814.2915.10
NEWMONT MINING CORPUSD95.05-3.15-3.2195.0095.2094.2197.50
NEWSMAX IncorporationUSD8.73-0.32-3.547.969.718.679.29
Nexa Resources Ord ShsUSD12.89-0.33-2.4612.5014.5012.6413.35
Nexgen Energy Ord ShsUSD9.09-0.59-6.109.079.458.899.53
NexPoint Real Estate Finan.USD16.15+0.49+3.1315.8417.6215.8116.18
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD88.45+1.01+1.1688.4789.0088.0189.25
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.00+0.32+2.1012.1215.9914.8915.68
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD43.20-0.15-0.3343.0643.1942.8844.04
Nine Energy Service Inc.USD10.72-0.80-6.9410.6511.4510.6511.68
Nio Inc. Class A (ADR)USD4.90-0.12-2.394.894.904.885.12
NIQ Global Intelligence PL.USD11.010+1.190+12.1210.70012.00010.10011.110
NISOURCE ORDUSD47.50+0.45+0.9646.9048.6247.3748.06
Noble Corporation RightUSD38.36+0.95+2.5337.0041.9537.4938.52
NOKIAUSD11.84-0.67-5.3611.7111.7711.7512.35
Nomad Foods LtdUSD11.42-0.02-0.1310.0911.5111.2811.62
NOMURA HOLDINGS ADR REPTG .USD9.43+0.12+1.248.5910.239.389.56
NORDIC AMERICAN TANKERS OR.USD5.89+0.06+0.945.756.005.795.94
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD322.63+0.73+0.23319.58354.19319.24325.37
North American Constructio.USD13.16+0.26+1.9811.8014.5012.9213.19
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD18.48+1.11+6.3918.0018.6017.6618.61
NORTHROP GRUMMAN ORDUSD548.85+1.10+0.20544.22552.00544.28552.63
Northwest Natural Holding .USD49.79+1.14+2.3448.8550.7849.0750.48
NORWEGIAN CRUISE LINE HOLD.USD18.84-0.42-2.1818.7018.7918.6019.37
NOV Ord ShsUSD18.29+0.50+2.7818.0118.7617.8718.40
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD6.090-0.370-5.736.0306.6106.0156.500
NOVARTIS ADR REPSG 1 ORDUSD157.03+1.54+0.99154.00160.09156.43157.93
NOVO NORDISK ADR REPSG 1 O.USD49.62+0.36+0.7349.6049.6349.3150.44
NRG ENERGY INCUSD138.04-2.98-2.11130.19140.88136.55141.45
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD13.63-0.43-3.0613.6413.6713.6114.38
NU SKIN ENTERPRISES CL A O.USD5.17+0.13+2.585.035.335.075.30
Nucor Ord ShsUSD227.44+3.52+1.57227.60232.00221.84228.12
Nuscale Power Corp.USD8.95-0.66-6.878.958.978.649.46
Nutrien Ord ShsUSD65.31+0.77+1.1964.5065.5064.2465.71
Nuvation Bio Ord Shs Class.USD5.665+0.065+1.165.4505.8705.5205.890
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD153.0900-3.8000-2.42153.1300154.8800146.5600153.5400
NVR Ord ShsUSD6 693.69+0.03-6 040.287 781.946 633.156 817.52
O I Glass Ord ShsUSD9.87-0.18-1.749.6010.159.8210.13
Obsidian Energy LtdUSD8.15+0.28+3.497.438.957.868.21
OCCIDENTAL PETROLEUM CORPUSD51.67+2.86+5.8551.8051.9049.3951.88
Occidental Petroleum Corp..USD29.81+2.88+10.6929.4830.5427.2029.92
Oceaneering International .USD39.88+1.00+2.5739.8841.2038.8340.04
OGE Energy Ord ShsUSD49.04+0.78+1.6248.0954.2048.7449.82
OIL STATES INTL ORDUSD7.82+0.13+1.696.419.657.687.85
Okeanis Eco Tankers Corp. .USD53.71+0.36+0.6753.7254.4952.5854.14
Oklo Ord Shs Class AUSD47.87-3.97-7.6647.9047.9446.9551.38
Old Republic International.USD41.86+0.29+0.7038.2842.6841.6742.35
Olin AktieUSD20.75+1.00+5.0620.3420.7019.7720.84
OMEGA HEALTHCARE REITUSD49.62+0.60+1.2149.2649.9249.3050.10
Omnicom Group Ord ShsUSD80.83+0.93+1.1679.1882.0080.6781.88
On Holding Ord Shs Class AUSD36.62-0.25-0.6836.1136.6235.8837.14
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD77.85+2.20+2.9176.3379.3876.3178.74
One Liberty Properties Inc.USD25.04-0.06-0.2224.7525.3324.9925.60
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD59.63-0.46-0.7658.4762.7559.5360.71
ONEOK ORDUSD90.63+3.20+3.6688.9192.0088.4591.39
OppFi Inc.USD9.46-0.55-5.498.7710.169.4310.09
OR Royalties Ord ShsUSD30.10-0.71-2.3027.8030.7129.7431.00
Oracle Inc.USD141.62-2.14-1.49141.25141.60137.55145.56
ORAGENICS ORDUSD0.58-+0.380.580.660.570.59
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.78-0.12-1.676.786.816.746.93
Organon & CompanyUSD13.52-0.05-0.3313.4713.5613.4913.56
Orion Office REIT IncUSD2.78-0.06-2.112.502.812.782.85
Orion Ord ShsUSD5.64+0.17+3.115.246.845.295.66
Orla MiningUSD9.7750-0.5250-5.109.000011.36009.650010.2700
ORMAT TECHNOLOGIES INDEXUSD110.05-3.22-2.84108.06133.39108.58113.43
Oscar Health Ord Shs Class.USD31.11-0.34-1.0731.0131.1331.0332.31
OSHKOSH ORDUSD141.85-2.37-1.64141.13142.45139.60144.19
Osisko Develop CorpUSD2.44-0.15-5.622.212.492.412.58
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD73.41-0.08-0.1173.1273.8072.6574.43
Ouster Inc.USD44.06-5.77-11.5843.9844.0942.5548.14
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD142.30-4.49-3.06139.46145.04141.75147.97
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.62-0.29-4.965.126.155.515.89
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD232.23-4.16-1.76231.68232.98231.55237.33
PagerDuty Inc.USD10.29+0.34+3.4210.0010.489.9910.50
PagSeguro Digital Ord Shs .USD8.90-0.03-0.348.909.048.829.22
PainReform Ord ShsUSD1.34-0.05-3.601.331.401.331.40
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD337.04-20.49-5.73334.16334.49336.00363.01
PAN AMERICAN SILVERUSD44.15-0.87-1.9343.4844.4643.4845.44
Pandora Media Inc.USD78.26+0.53+0.6877.5078.2773.6378.37
Par Pacific Holdings Inc.USD61.47+0.73+1.1960.2762.6859.0861.73
Park Aerospace Ord ShsUSD36.93-0.79-2.0936.7540.0336.0637.82
PARK HOTELS RESORTS ORDUSD14.16-0.14-0.9813.8014.6014.1514.61
PARKER HANNIFIN ORDUSD957.51-13.85-1.43938.93959.00929.34971.61
Parsons Corp.USD56.4800-0.9700-1.6951.660066.180056.460058.7585
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD143.86+3.96+2.83143.00146.12142.51146.00
Paymentus Holdings Ord Shs.USD28.53+0.38+1.3327.9629.0728.1028.92
Paysafe LtdUSD8.08-0.29-3.468.019.538.078.50
PBF ENERGY CL A ORDUSD48.47-0.79-1.6047.6049.4047.5949.74
Peabody Energy Ord ShsUSD22.68+0.03+0.1122.4023.0721.9623.21
Pedevco Corp.USD11.81-0.71-5.6711.9512.6611.6412.70
PEMBINA PIPELINE ORDUSD47.73+1.07+2.2842.8652.2646.9247.96
PennantPark Floating Rate .USD7.21-0.09-1.237.227.847.197.44
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.61-0.30-2.7110.3410.7910.4910.98
Pentair Ord ShsUSD75.16-0.37-0.4974.7175.6174.2076.27
Perfect Ord Shs Class AUSD1.720+0.005+0.291.7201.7301.7101.730
Performance Food Group Ord.USD115.48+1.74+1.53113.26115.80113.87116.42
Permian Basin Royalty Unit.USD26.02+1.00+4.0025.8426.5225.1726.19
Permian Resources Corporat.USD19.1000+0.9100+5.0019.100020.700018.260019.2150
Perrigo Ord ShsUSD11.20+0.11+0.959.6311.1811.0611.59
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.420-0.190-5.263.1303.7803.3703.700
Petrobras - Petroleo Brasi.USD16.66+0.40+2.4616.7416.7516.3416.80
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.98+0.29+1.9515.0415.1614.7315.04
Pfizer Inc.USD24.07+0.35+1.4824.0624.1623.9324.35
PG&E Ord ShsUSD17.16+0.34+2.0216.7917.3216.8517.39
Philip Morris Internationa.USD187.75+2.99+1.62184.88189.68185.28189.70
PHILLIPS 66 ORDUSD178.86+1.53+0.86175.00186.57175.88180.89
Phinia Ord ShsUSD78.32-1.36-1.7176.7679.8378.2679.76
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 ShsUSD108.62+1.71+1.60106.48111.22107.68110.41
Pinterest Inc.USD22.42+0.17+0.7622.2123.0022.2223.06
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.04+0.24+1.4316.5017.5416.7217.38
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD168.68-3.34-1.94163.30177.19167.83174.37
Planet Fitness Ord Shs Cla.USD52.28-0.15-0.2852.1253.3452.0453.54
Planet Labs PBCUSD28.65-2.21-7.1628.5028.6328.5430.18
PNC FINANCIALSUSD254.00+0.82+0.32250.45254.00253.84256.00
Polaris Inc.USD64.15-0.18-0.2863.7064.5863.3865.86
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.10+0.01+10.400.070.080.080.13
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.59+0.59+1.1351.5758.4852.4753.51
POSCO ADR REPSG 1/4 ORDUSD51.24-0.72-1.3950.2652.2650.4751.61
Postal Realty Trust Ord Sh.USD24.65+0.30+1.2324.1925.1624.4425.04
PPG Industries Ord ShsUSD120.22-3.83-3.08118.59121.94119.79124.92
PPL Ord ShsUSD36.39+0.28+0.7836.0037.1336.3737.07
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--0.650.020.090.020.02
Primo Brands Class A Ord S.USD24.90-0.38-1.5024.4625.3924.6525.53
Primoris Services Ord ShsUSD86.82-3.38-3.7586.9788.6984.6889.68
Procore Technologies Inc.USD44.72+0.68+1.5444.2845.6144.2145.68
PROCTER & GAMBLE ORDUSD152.74+3.43+2.29152.11152.78150.61153.49
PROFOUND MEDICAL ORDUSD7.44+0.07+0.955.888.297.067.50
Progressive Ord ShsUSD234.37+2.70+1.17235.15239.00234.19239.38
ProLogis REIT Ord ShsUSD143.58+3.38+2.41141.75144.11140.41143.86
ProPetro Holding Corp.USD12.31+0.02+0.1211.9713.5011.9212.40
PROSHARES ULTPRO SH 20 YR .USD69.94+1.82+2.6862.7983.5869.2370.09
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.57+0.52+3.7014.5714.5814.3014.75
ProShares UltraShort Russe.USD21.32+0.38+1.8121.3221.3420.7921.45
PROTO LABS ORD (PRLB) USD74.32-2.82-3.6673.8374.8473.4777.04
Provident Financial Servic.USD23.54-0.08-0.3223.2223.9223.5323.92
Prudential Financial 4 125.USD16.44-0.07-0.4214.1117.9816.3616.49
PRUDENTIAL FINANCIAL INCUSD115.49+1.21+1.06115.51116.75114.73116.50
Public Service Enterprise .USD81.80+1.01+1.2581.0382.6981.1882.66
Public Storage REIT Ord Sh.USD328.63+4.63+1.43324.46333.51324.90330.81
PULTEGROUP ORDUSD129.90-1.48-1.13127.98132.24129.70132.90
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD77.09+0.26+0.3476.5377.5275.8877.75
Q2 Holdings Ord ShsUSD53.99+0.58+1.0952.9055.0253.8955.64
QIAGENUSD38.73-0.08-0.1937.9739.4938.7239.84
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 ORDUSD656.61-17.43-2.59655.33656.78641.91661.75
QuantumScape Ord Shs Class.USD6.79-0.45-6.226.796.856.647.16
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD212.26-1.19-0.56208.80234.75212.12219.20
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD38.04-0.15-0.3937.4738.6637.9938.90
RALPH LAUREN CL A ORDUSD395.27-1.05-0.26394.59395.71392.77399.32
RANGE RESOURCES ORDUSD37.85+0.55+1.4737.2038.8637.3238.18
Raymond James Ord ShsUSD167.67+1.26+0.76165.72168.49166.97168.50
Rayonier IncUSD21.8400+0.2400+1.1121.530021.970021.565021.9850
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD200.87-0.50-0.25200.30202.00199.64203.94
Ready Capital Ord ShsUSD1.68+0.02+1.201.681.741.671.71
Realty Income REIT Ord ShsUSD64.00+0.81+1.2864.0164.5063.6164.74
Reddit Ord Shs Class AUSD199.44-1.42-0.71197.32198.00198.81206.49
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD10.20-1.16-10.2110.2110.2710.1311.18
Redwood Trust Inc.USD4.73+0.18+3.854.354.824.554.94
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.61+0.13+0.4330.0031.4930.4930.80
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD230.10+6.02+2.69225.78234.71225.55230.36
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 INCUSD222.45+7.87+3.67219.98224.00218.00223.27
Resideo Technologies Ord S.USD32.46+0.37+1.1532.0832.8131.2233.05
Resmed Ord ShsUSD219.77+1.37+0.63215.20223.76216.52219.98
Restaurants Brands Interna.USD73.95+0.70+0.9672.5181.5073.9076.00
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 .USD22.56-0.09-0.4022.2022.8622.2722.91
Rexford Industrial Realty .USD34.34+0.08+0.2334.0334.6834.3135.11
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD163.54-5.46-3.23154.94165.00160.86171.81
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.11+0.07+6.251.061.221.031.12
RingCentral Ord Shs Class .USD40.66+1.42+3.6240.4047.7640.2743.07
Rio Tinto PlcUSD91.27-2.31-2.4790.7593.3390.8893.04
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.22-0.02-0.169.079.999.169.33
RLX Technology American De.USD1.93-0.04-1.791.901.921.871.98
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD34.78+1.50+4.5133.0034.9533.5234.92
Roblox Ord Shs Class AUSD56.72-0.31-0.5456.4056.6056.2058.09
Rocket Companies Ord Shs C.USD14.62-0.93-5.9814.6214.6814.4215.55
Rockwell Automation AktieUSD469.06-13.81-2.86459.85478.04459.04477.38
Rogers Communications Non-.USD32.49+1.04+3.2931.8532.9031.5432.69
Rogers Ord ShsUSD133.66-7.44-5.27130.82135.99131.03137.70
ROLLINS ORDUSD43.63+0.90+2.1142.8044.4043.3044.30
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD363.76-0.49-0.13364.00370.32363.56375.99
Royal Bank of Canada Ord S.USD209.08+1.03+0.50207.00210.22207.38209.64
ROYAL CARIBBEAN CRUISES OR.USD282.27-5.51-1.91279.90284.23277.80289.11
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.USD32.28+0.06+0.1931.8032.3131.9132.50
RXO Ord ShsUSD26.86+0.27+1.0226.3527.7826.3127.04
Ryder System Ord ShsUSD265.92+3.43+1.31237.38269.95260.96267.10
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD443.47-3.75-0.84440.00446.35440.58450.32
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD74.18+1.32+1.8172.9575.5073.0074.90
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.73+0.05+0.676.017.326.676.75
Safehold Ord ShsUSD16.05+0.09+0.5615.6616.4115.9616.31
SALESFORCE.COMUSD169.51+3.86+2.33169.55169.70167.68172.38
Sally Beauty Aktie USD14.35+0.19+1.3112.8315.8914.1314.54
Samsara Ord Shs Class AUSD36.33-1.18-3.1536.1936.5236.0938.58
SandRidge Energy IncUSD13.48+0.36+2.7411.8914.6213.2213.62
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD42.98+0.37+0.8742.7543.5042.9743.39
SAP ADR Representing 1 Ord.USD162.71+2.22+1.38163.00164.98162.58165.95
Saratoga Investment Ord Sh.USD20.97-0.45-2.1019.9419.9920.9021.71
SASOL ADR REP 1 ORDUSD10.06+0.18+1.779.3311.459.9010.12
Savers Value Village Ord S.USD9.6200-0.1700-1.747.690010.64009.52009.8866
SCHLUMBERGER ORDUSD46.40+0.68+1.4946.5847.1245.8346.78
Schneider National Inc.USD35.77+0.05+0.1435.3036.4735.2636.11
Schweitzer Mauduit Interna.USD7.74+0.28+3.756.418.157.447.95
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD113.67-1.03-0.90113.60115.25113.58117.65
Scorpio Tankers Inc.USD74.36+0.69+0.9473.5076.0072.8274.79
Scotts Miracle Gro Ord ShsUSD66.78-0.30-0.4565.4968.1166.0267.61
Sea LtdUSD104.09-0.91-0.87103.60104.22104.00106.81
Seabridge Gold IncUSD26.53-0.87-3.1824.7027.0825.5027.41
Seadrill 2021 Ltd Register.USD38.72+0.37+0.9634.5344.0337.9239.47
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..USD54.98+1.68+3.1453.9060.7853.4555.32
See SES:xnys (SES AI Corpo.USD0.81-0.09-9.520.820.860.790.89
Select Energy Services Ord.USD18.66+0.56+3.0717.9020.3917.8519.04
SelectQuote Ord ShsUSD0.72-0.08-10.440.730.820.720.81
Sempra Energy Ord ShsUSD94.59+1.64+1.7692.7599.7493.4195.51
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.33-0.30-5.335.325.505.285.71
SENTINELONE CL A ORDUSD18.17+0.02+0.1118.0818.6817.6118.70
SEQUANS COMMUNICATIONS S A.USD3.28+0.05+1.553.004.343.093.36
Seritage Growth PropertiesUSD2.66+0.02+0.571.083.032.612.70
SERVICE COPR. INTL (SCI)USD78.35+0.57+0.7377.9278.7877.5879.41
SERVICENOW ORDUSD110.70+2.77+2.57109.10109.35109.04113.79
SFL ORDUSD10.98+0.05+0.4110.8011.9010.9111.09
SHAKE SHACK CL A ORDUSD54.92+0.74+1.3754.9555.2852.8255.33
SharkNinja Ord ShsUSD151.1+2.2+1.46130.2167.4148.1151.9
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD81.98+3.84+4.9182.0083.0080.0282.17
Sherwin-Williams AktieUSD342.21-6.92-1.98339.58348.93339.80353.67
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD51.19-0.19-0.3750.7551.2551.1252.50
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD71.40+0.91+1.2969.9672.7570.7172.07
Shopify Subordinate Voting.USD121.88+1.74+1.45121.83122.10121.47125.94
Shutterstock IncUSD8.7300-0.4600-5.018.67008.79008.68009.3200
Sibanye Stillwater LimitedUSD8.52-0.45-4.978.539.168.428.95
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD83.47+1.61+1.9782.9483.9382.0684.97
Silgan Holdings Inc.USD45.22-0.95-2.0644.8445.4945.1847.13
SILVERCORP METAL ORDUSD9.35-0.61-6.128.989.869.199.90
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD21.31-0.08-0.3721.1921.7720.6822.41
SIMON PROPERTY GROUPUSD227.09+2.09+0.93226.68231.99225.00229.59
SiriusPoint Ord ShsUSD24.47-0.08-0.3324.0224.9724.4125.00
SiteOne Landscape Supply I.USD109.99-0.75-0.68109.34110.58108.96111.20
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.USD19.11-0.44-2.2519.0119.1918.6819.74
Sixth St SpecialtyUSD17.13-0.07-0.4117.0117.3017.0817.53
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD82.86-0.83-0.9982.4783.3882.4285.66
SL GREEN RLTY REIT ORDUSD50.29-1.25-2.4349.9850.7350.2552.40
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD27.92+1.57+5.9628.0028.4726.4828.29
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD44.99-0.65-1.4244.1345.7344.4545.92
SNAP ON ORD SHS USD408.76-4.86-1.18408.08408.98405.77412.72
SnapchatUSD4.65-0.10-2.114.624.634.614.81
Snowflake Ord Shs Class AUSD262.72+0.63+0.24262.20262.92262.37270.95
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD73.42-0.10-0.1472.9473.6371.5073.45
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD76.28-1.66-2.1376.0877.7775.5379.22
Sonoco Products Ord ShsUSD56.49-0.51-0.8949.3960.0456.4157.96
Sonoma Pharmaceuticals Inc.USD1.23-0.02-1.601.231.371.221.30
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD21.40+0.24+1.1121.3721.5021.3621.65
SOS Ltd - ADRUSD1.03-0.02-1.900.951.221.011.08
SOUTHERN COPPER ORDUSD169.70-4.17-2.40167.00171.87165.88171.50
SOUTHERN ORDUSD97.27+1.28+1.3396.0298.7696.8299.26
SOUTHWEST AIRLINESUSD49.42-1.39-2.7449.2549.3849.0851.20
Southwest Gas Holdings Ord.USD91.05+2.39+2.7089.3392.1089.3091.92
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD16.86-0.79-4.4816.8218.1116.5017.55
Spire Ord ShsUSD81.06+2.60+3.3179.4788.5779.0181.38
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.16-0.04-21.480.160.160.140.17
Spotify Technology Ord ShsUSD494.89+11.88+2.46490.00495.49486.05495.76
Sprinklr Ord Shs Class AUSD5.46+0.06+1.115.426.045.455.62
Sprott Physical Platinum &.USD13.09-0.03-0.2312.5613.1913.0113.25
Sprott Physical Silver Tru.USD19.25-0.61-3.0719.1119.2019.0119.80
Spruce Power Holding Ord S.USD2.42-0.05-2.022.003.002.342.50
SPX Technologies Ord ShsUSD218.9700-13.2200-5.69214.6100223.1000216.4200228.9900
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD59.63-1.09-1.8059.1560.0559.3761.14
STAG Industrial REIT Ord S.USD39.11+0.01+0.0338.7439.1138.9839.74
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.47-0.21-7.842.282.532.462.66
Standard Motor Products Or.USD37.40-0.48-1.2537.0038.1837.3138.31
STANLEY BLACK AND DECKER O.USD89.39-3.17-3.4289.2091.1489.2692.12
Star Group LPUSD13.08+0.16+1.2012.2613.2612.9213.14
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.63-0.09-0.5116.6216.7416.6216.87
STATE STREET STOCKUSD179.93+3.97+2.26180.10183.00175.91180.86
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.66-0.15-2.505.675.745.655.83
Stellus Capital Investment.USD8.27-0.10-1.198.009.198.258.45
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.16-0.63-8.097.107.337.147.77
Stepan Ord ShsUSD56.41-0.44-0.7755.4257.6156.1158.25
STERIS Ord ShsUSD215.31+2.03+0.95212.35218.87213.31217.21
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD67.28-4.11-5.7666.6667.2566.5268.70
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD91.14+0.86+0.9587.7998.8588.7891.41
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD329.82+5.09+1.57325.00334.72324.54333.99
StubHub Holdings Ord Shs C.USD13.5350-0.1550-1.1313.500014.000013.490014.0200
STURM RUGER ORDUSD38.30+0.45+1.1937.9938.9037.7638.45
Summit Hotel Properties In.USD6.50-0.05-0.766.306.726.476.60
Sun Life Financial Ord ShsUSD79.93+0.94+1.1878.3681.4678.6580.36
SUNCOR ENERGY ORDUSD56.66+1.75+3.1956.5459.4255.3456.89
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD68.79+1.23+1.8262.9472.5067.7969.34
Super Group Ord ShsUSD14.85+0.18+1.1914.7514.9814.5714.86
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 AUSD7.75-0.31-3.797.457.807.488.23
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD38.70+0.04+0.1038.7539.0438.3639.45
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD84.59+0.36+0.4283.2186.0083.0485.31
T1 Energy Ord ShsUSD6.9450-1.7050-19.716.91006.93006.91008.4000
TAIWAN SEMICONDUCTOR MNFTG.USD432.71-19.08-4.22432.62433.30428.11439.80
Takeda Pharmaceutical Co L.USD16.97+0.08+0.4416.0218.5616.8717.12
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.97+0.06+0.569.9710.019.9210.07
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.59+0.39+2.9211.8914.1013.2313.79
TANGER FACTORY REITUSD39.91+0.55+1.4039.5540.2439.5040.33
Tapestry Inc.USD146.28+0.79+0.54145.52147.00143.47147.70
Targa Resources Ord ShsUSD273.84+10.32+3.92269.27274.28263.35275.80
TARGET ORDUSD127.52+1.42+1.13127.01127.55126.33127.89
Taseko Mines Ord ShsUSD6.53-0.44-6.315.887.006.496.97
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.78+1.83+2.7367.4769.4567.2369.06
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD197.84-2.31-1.15191.49201.70194.34199.07
Team Inc.USD16.65-0.72-4.1515.0921.6516.7617.50
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD68.12+0.86+1.2866.7968.7567.1268.62
TECK RESOURCES CL B ORDUSD58.40-3.06-4.9758.5059.5357.6859.51
Tecnoglass Ord ShsUSD43.27-1.28-2.8740.5947.6442.8444.89
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD69.34+0.58+0.8467.9870.7068.4270.46
Tekla Healthcare Investors.USD22.10+0.10+0.4320.3223.8621.8722.20
Teladoc Health Inc.USD9.52+0.23+2.429.109.519.249.68
TELECOM ARGENTINA SAUSD12.94-0.08-0.6112.6015.0012.9013.70
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD641.69-13.29-2.03630.78652.61630.04658.19
TELEFLEX ORDUSD133.47-0.85-0.63130.95136.18133.19136.69
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD13.95-0.01-0.0413.8414.1113.9014.17
Telephone and Data Systems.USD35.24-0.11-0.3135.0135.4535.1336.05
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD10.43+0.21+2.0110.4311.3910.3410.70
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.62-0.16-1.778.628.668.598.84
Tenet Healthcare Corp.USD208.7400+2.5500+1.24207.5300211.1400206.7700210.4100
Tenneco Ord Shs Class AUSD38.45+0.59+1.5638.3742.1137.7038.75
Teradata Corporation Aktie.USD36.45+0.01+0.0336.1841.8236.3637.52
Terex Ord ShsUSD66.60-2.99-4.2965.3267.9165.5569.13
TERNIUM ADR REPRESENTING T.USD42.74+0.31+0.7242.0842.8842.0743.34
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD9.26-0.15-1.548.4210.258.899.34
Teucrium Soybean FundUSD25.33+0.09+0.3622.6827.6825.1725.36
TEVAUSD34.63-0.66-1.8734.2635.0034.2335.33
Texas Pacific Land USD402.92+0.12+0.03403.00410.73395.90406.71
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD91.56-2.29-2.4490.5092.8091.3694.50
TFI International IncUSD145.3300+4.4600+3.17144.7500148.0400139.4600146.0175
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD42.69+0.83+1.9842.3443.0142.1143.41
The Magnum Ice Cream Compa.USD18.85+0.09+0.4817.7119.1418.7419.14
The Travelers Companies In.USD343.68+4.51+1.33344.00346.00342.13349.35
The Walt Disney Co.USD97.46+0.05+0.0597.2297.4596.9299.04
Thermo Fisher Scientific O.USD516.48-1.12-0.22516.00524.95513.42527.37
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD75.48-0.25-0.3374.9675.9974.4777.60
TIC Solutions Ord ShsUSD7.89-0.29-3.557.908.797.898.22
Tidewater Ord ShsUSD71.12+2.93+4.3065.0473.2469.0371.81
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.26-0.05-1.053.814.714.174.36
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD138.02-4.34-3.05136.75138.06136.37143.27
TITAN INTERNATIONAL ORDUSD7.32-0.14-1.817.008.537.167.47
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD154.10+2.79+1.84154.00154.56152.47155.74
TKO Group Holdings Ord Shs.USD193.53+1.23+0.64189.40198.00193.34198.28
Toast IncUSD29.61+0.13+0.4429.6029.7929.4030.30
TOL BROTHERSUSD151.63-3.50-2.26151.21153.00151.12156.01
Toro Ord ShsUSD94.63-2.44-2.5194.1995.0194.3496.89
TORONTO DOMINION ORDUSD121.40+0.76+0.63120.00123.80120.23121.43
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.66-0.08-0.3517.7229.5223.6123.66
TotalEnergies ADRUSD77.96+1.65+2.1678.0079.0076.9179.04
TOYOTA MOTOR ADRUSD179.44-0.36-0.20179.00180.50179.35181.75
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD17.45+1.27+7.8517.3317.3916.2017.54
Trane Technologies Ord ShsUSD475.77-11.47-2.35473.00479.90467.01484.07
TransDigm Group Ord ShsUSD1 329.40-16.72-1.2413251 351.121 322.461 358.55
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.02+0.09+1.835.095.104.915.12
Travel Leisure Ord ShsUSD75.63+0.12+0.1675.0976.0974.8976.19
Trex Ord ShsUSD47.09-1.21-2.5146.6547.5446.5748.46
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.2400-0.1200-3.573.23003.57003.16103.3400
TRINET GROUP ORDUSD55.79+1.09+1.9855.4556.2255.6657.24
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD29.18-0.91-3.0126.4131.7528.8730.23
TriplePoint Venture Growth.USD4.76-0.04-0.734.725.254.734.95
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.13+0.10+1.585.926.135.846.20
Truist Financial Ord ShsUSD51.38-0.04-0.0850.9552.0051.2451.85
Trulieve Cannabis Subordin.USD8.8900+0.0700+0.798.90009.44008.56009.1600
TRX Gold Ord ShsUSD0.78-0.05-5.720.780.850.770.85
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 ShsUSD74.94-4.97-6.2273.4288.4773.3578.14
Twenty One Capital Ord Shs.USD5.490-0.230-4.025.4505.5305.3755.690
TWILIO INCUSD211.86+2.78+1.33211.00215.00207.70220.27
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD321.68+2.67+0.84315.25327.72321.13330.73
Tyson Foods Ord Shs Class .USD58.80+0.05+0.0958.4059.0558.7560.13
Uber Technologies Ord Shs .USD74.33+1.91+2.6373.9174.3273.3274.85
Ubiquiti Ord ShsUSD525.98-11.45-2.13518.50536.23518.02534.05
UBSGROUPUSD51.46-0.69-1.3251.2052.4351.4452.06
UDR AktieUSD41.24+0.28+0.6840.9041.4441.2142.00
UGI ORDUSD35.29+0.37+1.0631.5436.0035.2536.03
UiPath Inc.USD11.65-0.19-1.5611.6211.6511.5612.32
UL Solutions Ord Shs Class.USD88.41-0.86-0.9676.6498.6988.3491.13
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.73-0.08-1.176.506.876.676.92
Unifirst Ord ShsUSD273.90+3.54+1.31273.52274.24270.59276.43
Unilever ADR Reptg 1 Ord S.USD62.72+1.14+1.8562.4662.9762.4463.77
UNION PACIFIC (UNP)USD283.07+0.48+0.17282.53285.28280.20285.79
Unisys Ord ShsUSD3.62+0.02+0.563.303.703.433.65
UNITED MICROELECTRONUSD23.80-2.03-7.8623.6623.9023.3424.47
United Natural Foods Inc.USD47.22+0.56+1.2147.0047.1046.3047.73
United Parcel ServiceUSD111.97+1.95+1.77111.85112.08109.82112.30
United Rentals Ord ShsUSD1 055.95-43.73-3.9810531 073.841 042.711 095.00
United States AntimonyUSD6.7950-0.4650-6.416.78006.99006.53007.2000
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD428.28+10.29+2.46427.76428.19422.13428.60
Unity Software Ord ShsUSD29.65+0.04+0.1229.5529.6429.3330.70
Universal Corp.USD51.66+0.28+0.5451.6051.9551.6452.88
Universal Health Realty In.USD44.31+0.34+0.7743.4444.2944.1745.00
Universal Health Services .USD161.32+3.27+2.07161.25161.89159.90162.13
Universal Security Instrum.USD4.06-0.04-0.863.804.583.854.09
Unum Ord ShsUSD89.24-0.27-0.3087.4790.9789.0490.90
Unusual Machines IncUSD20.0450-1.6050-7.4120.000020.120019.480021.5830
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.29-0.12-8.211.281.341.281.40
URANIUM ENERGY ORDUSD9.93-0.67-6.289.9510.129.7010.51
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD62.90+0.07+0.1162.5963.4162.8663.39
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.05+0.54+2.1224.9526.5025.6426.28
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.06-0.15-6.592.052.262.052.20
V2X Inc.USD75.4100-1.5000-1.9575.120076.950073.920077.3050
VAALCO ENERGY ORDUSD5.23+0.20+3.984.675.255.055.25
Valaris Ord ShsUSD74.64+1.11+1.5173.1576.0473.3376.10
VALE ADR REPTG ONE ORDUSD14.69-0.41-2.6814.7215.2414.6414.98
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD266.15-4.17-1.54261.20271.41261.10269.54
Valhi Ord ShsUSD13.53-0.71-4.9911.7116.2313.3014.10
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 ORDUSD192.20+0.19+0.10191.00192.20191.38199.70
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD94.06+1.85+2.0193.6294.4692.2094.60
Venture Global IncUSD11.61+0.76+6.9611.4311.6510.9811.78
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD116.9350-5.1350-4.2186.8800128.0000116.5600125.2000
Veralto Ord ShsUSD93.11+0.63+0.6891.3094.3892.4994.30
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD42.54+0.47+1.1242.5142.8042.4243.50
Vermilion Energy Ord ShsUSD9.06+0.32+3.608.9810.118.789.11
Versigent Ord ShsUSD39.7700-2.7500-6.4740.600040.640039.550142.4700
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.79-0.14-7.031.751.791.771.92
Vertiv Holdings CoUSD305.60-12.87-4.04304.30304.88287.11306.23
VF Ord ShsUSD16.44-0.06-0.3716.3716.6716.1916.61
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.78+0.08+0.3026.7527.2026.7527.42
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.53+0.20+1.5012.9414.7613.2713.68
Virgin Galactic Holdings I.USD2.59-0.11-3.902.572.682.512.71
Virtus AllianzGI Artificia.USD26.37-0.65-2.4126.0226.5026.2527.04
Virtus AllianzGI Diversifi.USD27.94-0.20-0.7125.7030.1827.6628.07
Virtus AllianzGI Equity & .USD26.34-0.26-0.9624.1726.8926.1526.63
Visa Inc.USD352.09-5.16-1.44351.75352.35346.92356.08
Vishay Intertechnology Ord.USD42.19-3.98-8.6241.7042.4740.3944.92
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD155.70-1.52-0.97155.15155.75154.01159.41
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.7600+0.7500+5.0013.890016.800015.190015.9100
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.0800-0.1900-5.813.03003.15003.05003.2800
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.39+0.04+2.961.221.411.321.41
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD39.44-1.26-3.1039.0139.8539.3740.82
Voyager Technologies Ord S.USD31.8500-2.0500-6.0531.050033.670030.960133.4500
Vulcan Materials AktieUSD299.86-4.98-1.63294.08305.84294.92305.04
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.26+0.71+1.0170.8371.6171.0672.34
W&T Offshore Inc.USD3.32+0.23+7.283.343.453.143.43
Wal-Mart Stores Inc.USD111.54+0.89+0.80111.88112.11111.30113.50
Walker & Dunlop Ord ShsUSD51.22-1.42-2.7050.7551.6651.0453.49
Wallbox Ord Shs Class AUSD5.08-0.54-9.614.995.754.655.74
Washington Prime Group Ord.USD--
Waste Connection USD172.99+5.37+3.20173.00175.00169.85173.70
Waste Management Ord ShsUSD237.20+8.22+3.59235.00237.16231.68238.20
Water Corp Ord ShsUSD375.12-3.77-1.00374.17375.28374.27383.52
Wayfair Ord Shs Class AUSD93.20+0.02+0.0291.4492.9091.4294.06
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD117.66+1.03+0.88115.70121.53117.36119.91
Wells Fargo & Co.USD87.21-0.24-0.2787.0088.0586.8988.57
WELLTOWER ORDUSD237.60+4.91+2.11237.06241.35233.27239.11
WESCO International Inc.USD307.17-9.82-3.10306.67313.29299.64310.99
West Fraser Timber Ord ShsUSD66.96-0.69-1.0165.6168.2366.0967.55
West Pharmaceutical Servic.USD356.00-1.65-0.46347.17356.07350.96361.08
Western Alliance Ord ShsUSD81.82-0.68-0.8281.1684.2481.7583.55
Western Copper and Gold Co.USD2.15-0.14-5.922.122.152.132.27
WESTERN UNION ORDUSD7.94-0.04-0.507.887.967.938.14
WESTINGHOUSE AI (WAB)USD259.26-2.05-0.78255.15260.26253.52260.00
Westlake Chemical Partners.USD22.28+0.18+0.8122.2522.7322.1022.32
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD20.37+0.13+0.6412.6120.6020.1520.48
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD153.18+3.51+2.35127.10166.73149.57154.38
WeyerhaeuSer REITUSD23.30-0.11-0.4523.3523.9823.2623.76
Wheaton Precious Metals Ak.USD111.89-3.35-2.91110.05111.88110.57116.27
Wheels Up Experience Ord S.USD8.57-0.53-5.828.199.698.499.43
WHIRLPOOL ORDUSD37.12-0.92-2.4236.9137.1436.8038.88
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD75.08+2.26+3.1074.3476.5073.3675.42
Williams Sonoma Ord ShsUSD222.50-1.33-0.59218.24226.83219.96225.65
Winnebago Industries Ord S.USD30.88+0.21+0.6830.5631.1830.4831.22
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD36.02-3.45-8.7435.7735.9034.0137.60
Wolverine World Wide Ord S.USD17.16+0.16+0.9416.2117.6016.7917.28
Woodside PetroleumUSD19.82+0.41+2.1117.4720.4019.4919.86
Woori Financial Group Inc.USD62.02+0.15+0.2460.8062.6461.4462.30
Workiva Inc.USD52.97+1.43+2.7752.4457.9052.3253.37
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD53.11-1.80-3.2852.0654.1452.8055.21
Worthington Steel Ord ShsUSD32.19-0.45-1.3831.6332.8031.2032.77
WPP ADR Representing 5 Ord.USD17.80+0.44+2.5317.5918.0217.7618.32
WR Berkley Ord ShsUSD71.53+0.61+0.8670.4672.8171.4873.08
WW Grainger Ord ShsUSD1 356.42-13.74-1.001 331.851 356.421 340.341 371.20
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.84-0.01-0.0616.4219.2817.6317.95
XCEL ENERGY ORDUSD80.67+0.30+0.3779.0482.2480.5882.70
Xerox Holdings Ord ShsUSD2.67-0.21-7.292.662.842.662.96
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD13.17-0.39-2.8813.1413.2013.1113.71
XPO Logistics Ord ShsUSD202.75-4.03-1.95198.88206.74201.17209.34
Xylem IncUSD120.63+1.21+1.01118.32123.52117.92120.86
Yalla Group Ltd. - ADRUSD5.36-0.24-4.205.005.975.355.60
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD48.66+0.24+0.4943.5349.6047.6249.06
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD22.9200-0.6500-2.7622.500023.180022.020023.3500
YPF Sociedad Anonima ADR E.USD47.14+1.02+2.2146.6147.8245.7447.57
Yum China Holdings Inc.USD42.21-0.28-0.6641.8042.5042.0743.00
Yum! Brands Inc.USD167.46+1.47+0.89164.86168.10166.63170.14
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.96-0.51-9.324.815.394.935.45
Zeta Global Holdings CorpUSD21.8750+0.0550+0.2521.840021.900021.130022.9000
ZIM Integrated Shipping Se.USD23.94+0.23+0.9523.8524.0023.8324.35
ZIMMER HOLDINGS INCUSD89.35-0.41-0.4688.2490.7689.2691.84
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.94+0.04+0.903.504.553.914.12
Zoetis Ord Shs Class AUSD76.31+0.89+1.1875.2276.7575.8277.99
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD23.15+0.12+0.5222.7223.4222.9123.26
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Erős rajt előtt az amerikai gyorsjelentési szezon

ELEMZÉS
Péntek Ádám  2026. július 7.
Erős rajt előtt az amerikai gyorsjelentési szezon
Újabb kedvező adat

Újabb kedvező adat

SZTORI

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

2026. július 7.
Kedvező konjunktúra adatok érkeztek ma reggel

Kedvező konjunktúra adatok érkeztek ma reggel

SZTORI

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

2026. július 6.
Headline magyar infláció és előrejelzésünk

Headline magyar infláció és előrejelzésünk

SZTORI

A mostani hét egyik fő eseménye az inflációs adat...

2026. július 6.
A jó repce receptje

A jó repce receptje

AGRÁR SAROK

A kettős nyomás - az időjárás és a szerkivonások – hatására a repce területe zsugorodik, termésátlaga emelkedik. Ez nyilvánvalóan azzal függ...

2026. július 6.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF355.46+0.34HUF
USDHUF311.63+0.06HUF
OTP45 790-2.41HUF
MOL3 894-1.12HUF
RICHTER12 280-0.16HUF
MTELEKOM2 674-0.07HUF
ERSTE BANK AG118.40-0.42EUR
BUX141 691.73-1.32
DAX25 465.25-1.37EUR

TermékUtolsó árVált.%Deviza 
BUX141 691.73-1.32
DAX25 465.25-1.37EUR
ATX6 488.23-1.18

TermékUtolsó árVált.%Deviza 
OTP45 790-2.41HUF
MOL3 894-1.12HUF
RICHTER12 280-0.16HUF
MTELEKOM2 674-0.07HUF
VIENNA INSURANCE GRP.23 050.0000+5.73HUF
ANY7 210-6.73HUF

TermékUtolsó árVált.%Deviza 
EURHUF355.46+0.34HUF
CHFHUF383.99-0.01HUF
USDHUF311.63+0.06HUF
EURUSD1.1405-0.06USD
EURCHF0.9223-0.02CHF
EURGBP0.8542+0.01GBP

TermékUtolsó árVált.%Deviza 
EBOTPTS782004+57.30HUF
EBNDQTS198 864+34.14HUF
EBWTIOTL1372 508+22.88HUF
EBUSDHUFTL5730-21.05HUF
EBNDQTL309 048-19.96HUF
EBNDQTS181503-14.26HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.705.44-0.69EUR
ISHARES CORE MSCI WORLD UC.125.40-0.75EUR
Vanguard FTSE All-World UC.164.82-1.07EUR
BTCetc Bitcoin Exchange Tr.49.39+2.40EUR
iShares NASDAQ 100 UCITS E.1 462.00-2.47EUR

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

Magasabb lett az USA kereskedelmi hiánya

Az Egyesült Államok külkereskedelmi hiánya májusban az áprilisi 54,6 milliárd dollárról hirtelen 77,6 milliárd dollárra...

2026. július 7.

Tovább költekezik a legnagyobb felhőszolgáltató

Az Amazon megkezdte egy nyolc részből álló, befektetési...

2026. július 7.

Többszörösére nőhet a SpaceX árfolyama

A Citi vételre ajánlotta a SpaceX-et, és 200 dolláros...

2026. július 7.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

A hozamesés learatása

A választások óta jelentősen esett, sőt, valósággal zuhant a magyar államkötvények hozama, és a magyar kormány, pontosabban az ÁKK úgy...

2026. július 7.
Zajlik az élet Amerikában - Szorosnyitás, űrhódítás, csak bírjuk memóriával...

Zajlik az élet Amerikában - Szorosnyitás, űrhódítás, csak bírjuk memóriával...

VIDEÓ

Részvényelemzőinkkel, Miró Józseffel és Péntek Ádámmal beszélgettünk az elmúlt időszak...

2026. július 2.

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

PODCAST

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

2026. július 1.

Chart

OTP: Csúcsra tört

CHART

Múlt héten új történelmi csúcsra, 46.970 forintra emelkedett az OTP. Az MACD indikátor azonban...

2026. július 6.

MOL: Kitört

CHART

Három hónapja tartó csökkenő trendből tört ki múlt pénteken a MOL árfolyama, a...

2026. július 6.

Richter: Behalt a kitörés

CHART

Két héttel ezelőtt a Richter kitört a csökkenő trendcsatornából, azonban néhány napnyi...

2026. július 6.

MTel: Keresi a helyét

CHART

A sajátrészvény-visszavásárlási program végét követően keresi új...

2026. július 6.

BUX: Új csúcs született

CHART

Az OTP emelkedése új történelmi csúcsra húzta a BUX indexet is. Az emelkedés...

2026. július 6.

S&P 500: Vételi jelzés érkezhet

CHART

A hétvégén ismét felerősödött a feszültség a Közel-Keleten, de hamar rendeződött a...

2026. július 3.

Agrár sarok

Drágább lesz-e az aszály miatt az élelmiszer?

Drágább lesz-e az aszály miatt az élelmiszer?

AGRÁR SAROK

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

2026. július 1.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

A rovatban már számos alkalommal írtam kitörési pontokról. A magyar agrárium bővelkedik ilyenekben. Ahhoz, hogy e lehetőségek mihamarabb...

2026. június 22.
Békejobb

Békejobb

AGRÁR SAROK

Tanulva az elmúlt sok-sok hónapból – az amerikai elnök szavait fenntartással kezelve – de a piaci áreséseket nem figyelmen kívül hagyva, érdemes...

2026. június 15.

Elemzés

Nehéz helyzetben az európai autógyártók

Nehéz helyzetben az európai autógyártók

ELEMZÉS

Az európai autógyártók problémája nem újkeletű, de az elmúlt évek még „csak” arról szóltak,...

2026. június 30.
Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

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

2026. június 19.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

2026. június 4.

Podcast

Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

PODCAST

Év eleje után újra kamatot vágott a Magyar Nemzeti Bank. 6,25-ről 6 százalékra csökkentették...

2026. június 29.
Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

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

PODCAST

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

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

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

PODCAST

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

2026. május 20.

Sztori

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

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

SZTORI

Az előttünk álló héten munkaerőpiaci adatdömping...

2026. június 29.

Radikális változások a jegybanki kilátásokban

SZTORI
Nagy János  2026. június 24.
Radikális változások a jegybanki kilátásokban
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

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

SZTORI

Kedden újra összeül a Monetáris Tanács és...

2026. június 22.

Videó

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

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

2026. június 24.

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

VIDEÓ

Szakértőink a nyersanyagpiaci kilátásokról, az ipari fémek portfóliószerepéről, valamint a globális trendek és kockázatok hatásairól beszélgettek.

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

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ

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

2026. június 18.

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