Részletes befektetési alapok keresőRészletes certifikát és warrant keresőETF kereső
Elfelejtette jelszavát?Nincs még hozzáférése?

Itt jelentkezhet be korábban regisztrált Erste Market hozzáférésével.
Amennyiben korábban csak hírleveleinket kapta, és nem regisztrált, akkor hozzáférését ezen az oldalon tudja aktiválni.

GYIK Panaszkezelés

Online Befektetés

NetBroker

Belépés

NetBroker Pro

Belépés

NetBroker Pro (új)

Belépés

George

Belépés

Erste TraderGO

Belépés

Online számlanyitás

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
Ambow Education American D.2.46+720.67
The Beachbody Company Inc8.44+630.42
AgriFORCE Growing Systems .3.22+370.97

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 ORDUSD1.74-0.10-5.431.701.831.731.81
3M Co.USD144.77-2.41-1.64142.03142.50144.49147.27
A K A BRANDS HOLDING ORDUSD12.43-0.58-4.469.1517.7812.4013.05
a k a Brands Holding Ord S.--
A Mark Precious Metals Ord.USD21.74+0.14+0.6521.6821.7621.2621.74
A.O. Smith AktieUSD64.20-1.23-1.8856.8971.0363.8065.22
A10 Networks Inc.USD17.93-0.02-0.1117.7618.2817.7618.14
Aaon Ord ShsUSD74.15-1.70-2.2430.7773.7773.9976.06
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD136.40+1.12+0.83135.18147.62135.46136.89
ABBVIE ORDUSD192.37+0.87+0.45177.40192.40187.41193.59
AbCellera Biologics Ord Sh.USD3.17-0.06-1.853.173.183.083.31
ABERCROMBIE AND FITCH CL A.USD78.72-0.29-0.3774.7185.3777.2178.77
AC Immune SA Ord ShsUSD2.07-0.05-2.362.082.222.052.11
ACCENTURE CL A ORDUSD318.10-1.12-0.35309.00327.00316.11318.62
ACTINIUM PHARMACEUTICALS I.USD1.58-0.08-4.821.401.641.561.69
ADC Therapeutics Ord ShsUSD3.68+0.15+4.253.023.983.293.88
ADDENTAX GROUP ORDUSD0.73+0.02+3.110.710.720.700.73
ADECOAGRO ORDUSD9.33+0.11+1.199.1010.439.179.34
ADT Ord ShsUSD8.23+0.07+0.807.328.908.108.28
Advance Auto Parts AktieUSD50.82-0.71-1.3749.0756.4450.4951.74
ADVANSIX ORDUSD24.47-0.34-1.3721.3725.7124.3424.65
Aegon ADRUSD7.10-0.11-1.466.986.997.027.11
AEGON N V ADR--
Aehr Test Systems Ord ShsUSD11.92+0.28+2.4112.3512.4011.3912.37
Aemetis Inc.USD1.91-0.01-0.522.002.151.841.97
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD11.55+0.07+0.5711.2511.4811.4611.77
Aeva Technologies Ord ShsUSD5.22+0.17+16.345.215.22
AFC Gamma Ord ShsUSD5.62-0.02-0.352.399.11
AFLAC ORDUSD102.62+1.27+1.25100.26102.36100.22102.69
AG Mortgage Investment Tru.--
AG Mortgage Investment Tru.USD7.42+0.10+1.306.418.277.287.43
AGBA Group Holding LtdUSD1.40+0.18+14.751.391.49
AGCO ORD--
AGCO ORDUSD100.93-1.46-1.4382.34116.48100.27101.99
AgEagle Aerial Systems Inc.USD1.19-0.01-0.841.371.401.131.26
AGILENT TECHNOLOGIES ORDUSD118.90-0.82-0.68107.29122.40118.53120.05
agilon health Ord ShsUSD2.19-0.11-4.592.012.282.182.31
Agnico Eagle Mines Limited--
Agnico Eagle Mines LimitedUSD122.08+3.17+2.67122.30125.00120.46122.84
Agree Realty REIT Ord ShsUSD74.79+0.25+0.3464.3182.8774.1574.84
AgriFORCE Growing Systems .USD3.22+0.12+370.973.183.23
AIR LEASE CL A ORDUSD57.57-0.11-0.1951.6763.1956.8457.69
AIR PRODUCTS AND CHEMICALS.USD283.20+0.99+0.35278.18282.80279.14284.10
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD213.18+0.75+0.35211.83213.27209.55213.25
Alamos Gold Ord Shs Class .USD27.51+0.39+1.4227.9630.5127.4327.97
ALASKA AIR GROUP ORDUSD49.64+0.49+1.0043.8649.6148.0849.92
Albany International Ord S.USD68.48-0.34-0.4959.8173.1367.9569.00
ALBEMARLE ORDUSD62.49-2.59-3.9860.3061.0062.2264.23
Albertsons Companies Inc--
Albertsons Companies IncUSD21.38+0.11+0.5221.0521.5021.0921.47
Alcoa Ord ShsUSD28.86+0.12+0.4028.1128.2427.9828.89
ALCON AGUSD89.05+0.47+0.5388.0388.1188.7589.45
Alexandria Real Estate Equ.USD73.04-0.16-0.2171.8780.2772.2873.29
Algonquin Power Utilities .USD5.92+0.04+0.605.356.665.885.94
Alibaba Group Holding Ltd.USD116.63-1.70-1.44113.56113.66115.95117.55
Allakos Ord ShsUSD0.33--0.060.330.34
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD84.13+0.24+0.2980.7484.1181.5284.53
Allegion Ord ShsUSD138.58+0.64+0.46136.63140.32136.63138.92
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD65.16+0.01+0.0264.4866.7065.0865.29
ALLIANCE DATA SYSTEMS ORDUSD42.67----
ALLIANT ENERGY ORDUSD61.53+0.40+0.6559.3562.9961.0861.57
Allison Transmission Holdi.USD101.66-0.65-0.6499.95103.0097.93101.91
Allogene Therapeutics Inc.USD1.40-0.05-3.450.622.241.381.45
Allstate Corp.USD200.34+4.16+2.12192.75222.10195.64200.49
ALLY FINANCIAL ORDUSD36.77-0.63-1.6836.4850.0036.5237.09
Almaden Minerals Ltd--
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD110.24-1.08-0.9796.95123.19108.78111.20
ALPHA PRO TECH ORDUSD4.60-0.10-2.133.575.974.524.68
Alpha Tau Medical LtdUSD3.03-0.05-1.623.013.253.003.07
ALPHA TECHNOLOGY GROUP CL .USD25.60+0.60+2.4021.0431.75
Alpine Income Property Tru.USD14.96-0.29-1.9014.8816.6514.9315.39
Altair Engineering IncUSD111.85+0.16+0.14112.57112.95
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD2.15-0.07-2.941.862.372.142.22
Altimar Acquisition Ord Sh.9.94+0.02+0.209.949.95
Altisource Portfolio Solut.USD8.10+0.20+2.534.1510.00
Altria Group Inc.USD59.95+0.04+0.0759.3060.0459.2060.14
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD--
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.45-0.04-1.412.442.472.442.48
Ambow Education American D.USD2.46+2.16+720.672.422.60
Ambow Education American D.USD+0.41+100.000.380.44
Ambow Education American D.--
AMC Entertainment Hold Inc.USD3.15-0.15-4.413.103.133.093.25
AMC Entertainment Holdings.USD1.43-0.30-17.34--
AMC Networks Inc.USD6.98-0.06-0.855.867.88
Amcor Ord ShsUSD9.24+0.08+0.879.019.249.099.24
Amdocs Ord ShsUSD93.50+0.17+0.1892.9093.63
Amentum Holdings Ord ShsUSD22.96+0.57+2.5221.6023.0022.0023.22
AMER AXLE &MFG (AXL)USD4.44-0.09-1.993.665.094.394.47
Amerco Ord ShsUSD63.27-0.34-0.5356.0065.0062.8264.04
AMEREN ORDUSD97.18+1.33+1.3885.3197.6095.9997.28
AmerescoUSD15.99+0.12+0.7613.4917.6815.4016.20
AMERICA MOVIL ADR REP 20 S.--
AMERICA MOVIL ADR REP 20 S.--
American Assets Trust REIT.USD20.49+0.17+0.8117.9322.6920.0820.49
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD10.07-0.05-0.459.8010.749.9010.10
AMERICAN ELECTRIC POWER OR.USD103.02+1.08+1.0692.51112.45101.96103.10
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD298.02-1.08-0.36289.56300.00294.00298.58
AMERICAN FINANCIAL GROUP O.USD125.39+2.44+1.98121.49199.32122.11125.43
American Homes 4 Rent REIT.USD36.62+0.28+0.7736.1936.8836.1336.75
American International Gro.USD85.80+1.40+1.6684.1285.6483.7285.88
AMERICAN REBEL HOLDINGS OR.USD6.24+4.82+339.086.216.27
American Software Ord Shs .USD10.95-0.24-2.14--
American States Water Co.USD78.54+0.27+0.3478.0778.8877.8878.59
American Superconductor Or.USD29.23-0.44-1.4829.0629.7528.5530.23
AMERICAN TOWER CORP.USD217.78+3.42+1.60179.25242.06214.55217.77
AMERICAN WATER WORKS ORDUSD141.32+0.71+0.50140.17160.00140.17141.72
American Well Corp.USD7.53-0.63-7.727.387.66
AMERICAS GOLD AND SILVER O.--
AMERICAS GOLD AND SILVER O.USD0.79--0.050.750.920.780.83
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD515.91+0.26+0.05480.77524.65507.05516.87
AMERISAFE Ord ShsUSD45.25+0.08+0.1844.9545.4344.8345.54
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
Ames National Ord ShsUSD17.89+0.37+2.1115.0317.8517.6017.89
AMESITE OPERATING ORDUSD2.89-0.01-0.342.863.132.842.98
AMN HEALTHCARE ORD--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD94.63+1.56+1.6783.83101.4292.3494.83
Amplitude Inc.USD12.16-0.15-1.225.0319.2712.0612.32
Amprius Technologies Ord S.USD3.95+0.61+18.263.783.973.294.05
AMTD Digital 5 American De.USD14.94-8.00-34.8914.8514.94
AMTD Digital 5 American De.--
Amtech Systems Ord ShsUSD4.36+0.21+5.063.964.664.034.37
ANGLOGOLD ORDUSD48.83+2.96+6.4549.3149.4047.8649.15
ANGLOGOLD ORD--
ANGLOGOLD ORDUSD17.11+1.16+7.2417.1017.11
ANHEUSER BUSCH ADR REP 1 O.USD71.72+0.56+0.7971.3671.4371.3471.81
ANI Pharmaceuticals Ord Sh.USD62.12-0.66-1.0561.8671.6461.6963.01
Annaly Capital Management .USD19.47+0.15+0.7819.0021.0519.2619.50
Annovis Bio Ord ShsUSD2.94+0.14+5.002.403.142.732.96
Antero Midstream Ord ShsUSD18.25+0.10+0.5516.3720.4218.0118.26
Antero Resources Aktie USD42.88-1.86-4.16--
Aon Ord Shs Class AUSD355.90+6.42+1.84324.78356.98349.75356.11
APACHE ORD17.73+1.66+10.3317.7217.74
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD8.48+0.13+1.507.429.428.288.51
Apellis Pharmaceuticals In.USD19.26-0.01-0.0518.4119.6518.7519.32
APOLLO COMMERCIAL REAL EST.USD9.98-0.09-0.849.1010.939.9610.07
Apollo Global Management O.USD64.68+2.18+3.4964.6864.69
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
AppHarvest Ord ShsUSD0.07-0.01-16.02--
Appian Ord Shs Class AUSD30.59-0.50-1.6131.1532.2530.3431.17
Apple Hospitality REIT Ord.USD11.60-0.05-0.4310.5211.7711.5011.75
AppLovin Ord Shs Class AUSD380.58-2.85-0.74379.12379.95362.45384.10
Aptiv Ord ShsUSD69.68-0.51-0.7362.1975.6368.5670.11
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
Aquestive Therapeutics Inc.USD3.58+0.04+1.133.643.65
Arbe Robotics Ord ShsUSD1.62-0.08-4.711.671.801.611.71
ARBOR REALTY REITUSD10.52+0.02+0.1910.1210.8810.3110.64
ARBUTUS BIOPHARMA ORDUSD3.50-0.05-1.413.083.99
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCBEST ORDUSD69.59-1.31-1.8568.9170.05
ARCELORMITTAL NY SHS/1 ON --
ARCELORMITTAL NY SHS/1 ON USD30.59-0.14-0.4429.9830.0230.2930.71
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD11.73-0.45-3.6611.0411.0611.7112.41
Archer Daniels Midland Akt.USD49.67+1.00+2.0549.1649.6748.2049.71
Arconic Inc.USD30.02+0.04+0.13--
Arcturus Therapeutics LtdUSD12.64+0.20+1.6111.1314.2612.0712.87
Arcus Biosciences Ord ShsUSD9.35+0.27+2.927.8110.568.759.49
Ares Commercial Real Estat.USD5.07+0.02+0.304.125.044.975.07
ARGAN ORDUSD222.97-1.34-0.60222.52223.26218.00224.03
Argo Blockchain PLCUSD0.38-0.01-3.370.380.400.380.40
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining Ord ShsUSD6.38+0.26+4.166.376.39
Aris Water Solutions Ord S.USD25.50+0.30+1.1923.7832.2324.5525.59
ARISTA NETWORKS INC. USD95.76+1.55+1.6493.0595.5094.2297.43
Arlo Technologies Ord ShsUSD16.77-0.26-1.5013.6818.8816.6817.05
Arm Holdings American Depo.USD138.62-1.76-1.25139.58139.75137.21140.63
ARMOUR Residential REIT Ak.--
ARMOUR Residential REIT Or.USD16.91+0.10+0.5916.9116.9616.7416.93
ARROW ELECTRONICS ORD SHS--
ARROW ELECTRONICS ORD SHSUSD123.53-0.88-0.71116.71196.36123.16124.31
Artesian Resources Ord Shs.USD34.57+0.13+0.3832.1238.0034.2234.88
Artesian Resources Ord Shs.--
ARTHUR J GALLAGHER ORDUSD320.16+7.22+2.31313.14370.18312.38320.71
Artisan Partners Asset Man.--
Artisan Partners Asset Man.USD42.97+0.35+0.8237.2642.6741.8943.06
Asana IncUSD13.83-0.31-2.1913.2513.5813.7914.16
ASE Industrial Holdings Co.--
ASE Industrial Holdings Co.USD10.23+0.04+0.3410.0110.2010.1310.32
Asensus Surgical Ord Shs--
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD6.00+0.01+0.175.096.995.906.12
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.42-0.09-1.316.386.396.276.48
Aspira Womens Health Ord S.USD0.08-0.01-12.49--
Assertio Holdings Inc.USD0.65-0.01-1.060.260.790.640.65
ASSURANT ORD156.42+1.83+1.18156.41156.52
ASTRAZENECAUSD75.00+1.26+1.7174.7874.8674.2675.38
Astria Therapeutics Ord Sh.USD5.60-0.19-3.284.889.265.565.84
ASTROTECH ORDUSD5.60-0.15-2.614.358.95
At Home Group Inc.USD--
AT&T Inc. USD28.27-0.08-0.2628.1828.2028.1228.47
Atea Pharmaceuticals Ord S.USD3.21+0.04+1.103.223.233.163.28
Atento Ord ShsUSD0.47--0.92--
Aterian Inc.USD1.28-0.11-7.911.451.531.281.38
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord Shs--
Atkore Ord ShsUSD66.88-0.50-0.7465.2570.4865.7367.42
Atlanta Braves Holdings Or.USD43.16-0.54-1.2440.0043.8043.1043.63
Atlantica Sustainable Infr.USD21.99--21.9822.00
Atlanticus Holdings Ord Sh.USD53.89+0.23+0.4346.7662.1253.0954.45
Atlas Crest Investment Ord.USD--
Atlas Ord ShsUSD15.50+0.02+0.10--
Atlas Ord Shs--
Atlassian Ord Shs Class AUSD199.32-2.18-1.08195.00196.80195.40202.09
ATMOS ENERGY ORDUSD154.51+2.04+1.34153.72154.84152.59154.59
Atomera Ord ShsUSD5.79-0.46-7.362.456.605.786.33
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
Aurora Cannabis Inc.USD6.09+0.05+0.835.886.785.936.11
Autohome Inc.USD25.93-0.04-0.1521.6832.5625.5926.07
AUTOZONE ORDUSD3 678.57+19.98+0.553 620.003 713.003 620.083 688.37
AVADEL PHARMACEUTICALS ORDUSD9.34-0.55-5.569.279.999.289.92
Avalo Therapeutics Ord ShsUSD4.88+0.17+3.614.116.464.624.95
AVALONBAY COMMUNITIES REITUSD208.85+2.31+1.12197.75213.04206.60209.35
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD13.55+0.03+0.2211.8513.5413.4013.75
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avaya Holdings Corp.--
Avepoint Inc.USD18.96+0.14+0.7416.5120.0018.7219.12
Avery Dennison Ord Shs214.63+3.22+1.52214.48214.65
Aviat Networks Inc.USD22.93+0.14+0.6122.4925.1622.4522.98
Avient Ord ShsUSD35.71-0.35-0.9730.9135.4635.1535.90
Avient Ord Shs--
AVINO SILVER AND GOLD MINE.USD3.71+0.23+6.473.344.033.503.75
Avis Budget Group Ord ShsUSD125.21-1.70-1.34126.50128.50122.54127.00
Avista Ord Shs--
Avista Ord ShsUSD37.88-0.06-0.1632.5137.8737.5938.00
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD15.60+0.30+1.9615.5915.60
Axalta Coating Systems Ord.32.19-0.44-1.3532.1932.20
Axcelis Technologies Ord S.USD68.91+0.98+1.4429.01105.9567.3768.99
Axcella Health IncUSD4.58-0.90-16.42--
Axon Enterprise Inc USD775.20-3.16-0.41758.00767.67772.61781.12
AXOS FINANCIAL ORD--
AXOS FINANCIAL ORDUSD72.61+0.41+0.5770.0278.7971.1772.69
Axsome Therapeutics Ord Sh.USD106.25-1.83-1.69106.34106.48106.00108.70
AXT Ord ShsUSD2.35+0.37+18.692.302.422.092.70
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B Riley Financial Ord ShsUSD3.02-0.01-0.332.953.203.003.12
B Riley Financial Ord Shs--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.54+0.01+0.114.484.574.464.57
B2GOLD ORDUSD3.71+0.12+3.343.733.803.623.73
Babylon Holdings Ord Shs C.--
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Baker Hughes Co.USD38.63-0.40-1.0239.7640.0538.4239.03
Bakkt Holdings IncUSD13.01-0.17-1.2912.8013.7012.7513.50
Bakkt Holdings Ord Shs Cla.--
BALL ORDUSD--
Banc of California Inc.USD14.07-0.05-0.3212.6815.9013.8614.09
BancFirst Ord Shs--
BancFirst Ord ShsUSD123.21-0.01-86.27160.24121.47123.54
Banco BBVA Argentina ADRUSD18.74+0.81+4.5216.0921.6917.6718.76
BANCO BILBAO VIZCAYA ARGEN.USD15.33+0.13+0.8215.0115.0315.2515.38
Banco BradescoUSD3.01+0.04+1.182.623.272.953.02
Banco Macro ADR Representi.USD77.87+1.08+1.4175.4096.4776.1078.96
BANCO SANTANDER BRASIL ADR.USD5.38-0.07-1.284.586.025.365.43
BANCO SANTANDER CENTRAL HI.USD8.10+0.14+1.707.897.908.058.13
Bancorp Ord ShsUSD51.21-2.52-4.6948.3851.9050.1552.92
Bancorp Ord Shs--
Bandwidth Inc.USD14.68-0.48-3.1712.1515.65
Bank Amer DS Repstg 1 1000.USD16.87-0.06-0.3516.8716.9616.8716.98
Bank of AmericaUSD44.62-0.11-0.2543.8043.9244.0244.65
Bank of Hawaii Ord Shs--
Bank of Hawaii Ord ShsUSD66.64-0.61-0.9158.1972.4766.2067.00
BANK OF MONTREAL ORDUSD108.39+0.65+0.60102.27110.61107.93108.52
Bank of Nova ScotiaUSD54.31+0.46+0.8450.3655.6553.9554.31
Bank of NT Butterfield & S.USD43.05-0.01-0.0238.5042.8542.6043.12
Bank OZK 4 625 Non Cumulat.USD16.13-0.01-0.0614.0018.92
Bank Ozk Ord ShsUSD45.58-0.15-0.3239.5648.0144.7345.65
Baozun ADR Representing Or.USD2.82+0.05+1.812.533.19
BARCLAYS ADR REP 4 ORDUSD17.76+0.21+1.1717.3517.3617.6517.84
BARK Ord ShsUSD0.87+0.01+1.290.850.930.840.91
BARRICK GOLD ORDUSD18.87-0.53-2.73--
BARRICK GOLD ORD13.54--13.5213.53
BARRICK MINING ORDUSD20.94+0.70+3.4321.1721.2520.3621.06
Bath And Body Works Ord Sh.USD26.11-0.16-0.5925.5026.7225.8426.29
Bausch Health Companies Or.USD5.52+0.19+3.474.756.075.185.57
Bausch Lomb Ord ShsUSD12.43-0.08-0.6410.8013.9212.2412.49
BAXTER INTL ORD85.32-1.67-1.9285.3185.33
BAYTEX ENERGY ORD--
BCE Ord ShsUSD22.47-0.04-0.1622.2222.55
Beauty Health Company Clas.USD1.56-0.03-1.891.401.621.541.62
Beazer Homes USA Inc.USD22.28-0.03-0.1319.2323.8921.7722.43
BECTON DICKINSNUSD174.45+1.73+1.00169.92173.76171.70175.23
Berkshire Hathaway Inc. BUSD490.36+2.22+0.45485.10485.54483.78490.44
BERKSHIRE HATHWAY CL A ORDUSD734 354.66+2 234.66+0.31--726 820.56735 000.00
Berry Global Group Inc.--
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD72.54-0.11-0.1570.5672.6471.8272.63
Beyond Air Ord Shs--
Beyond Air Ord ShsUSD0.18-0.02-8.350.180.200.170.19
BGC Group Ord Shs Class AUSD9.77+0.02+0.218.7510.89
BHP Billiton LimitedUSD49.79-0.82-1.6248.8648.9049.5449.89
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.84+0.11+2.823.693.703.693.94
Bill com Holdings Ord ShsUSD43.97+0.10+0.2338.8748.2843.4044.67
Bio Rad Laboratories Inc.USD232.50+2.31+1.00182.45266.59224.41232.77
bioAffinity Technologies O.--
bioAffinity Technologies O.USD0.31+0.01+3.640.270.290.270.31
BIOHAVEN ORDUSD15.57-0.12-0.7615.2015.5015.1616.19
BioLife Solutions Ord ShsUSD23.71+2.21+10.2816.8124.10
BIOTRICITY ORDUSD0.92-0.08-8.280.940.95
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD53.53-0.40-0.7452.8254.6653.0954.00
Black Hills Corp.USD57.52+0.02+0.0357.0357.9957.1057.52
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.92+0.22+1.4015.8615.92
BLACKBERRY ORDUSD4.20+0.04+0.844.054.094.094.22
BlackRock Ord ShsUSD988.09-5.21-0.52970.001 084.14983.74994.50
BlackRock TCP Capital Ord .--
BlackRock TCP Capital Ord .USD7.80-0.03-0.386.878.797.697.97
BLACKSKY TECHNOLOGY CL A O.USD11.45-0.32-2.7210.0711.2211.3711.79
Blackstone Group Ord Shs C.USD140.79-0.60-0.42123.46150.00139.33141.57
Blackstone Mortgage Trust .USD19.49+0.02+0.1016.4721.2519.3419.56
Blade Air Mobility Ord Shs.USD4.13-0.05-1.204.224.38
Blend Labs Ord Shs Class AUSD3.50-0.09-2.513.153.883.503.59
Block IncUSD63.85-0.21-0.3363.5364.0563.3165.32
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD22.26-0.28-1.2221.4022.9621.8222.41
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD19.21+0.04+0.1819.2021.0018.8419.22
Blueprint Medicines Ord Sh.USD128.21+0.26+0.20127.81127.83127.94128.26
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
BM Technologies Ord Shs Cl.--
Boeing Co.USD203.80-10.20-4.77201.60201.96201.28206.34
Boise Cascade Ord ShsUSD87.95-0.44-0.5035.4087.4286.4788.57
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.79+0.27+50.320.790.80
Boot Barn Holdings Ord Shs--
Boot Barn Holdings Ord ShsUSD163.13+0.86+0.53157.09166.51159.01163.15
BORGWARNER INC (BWA)USD33.38-0.30-0.8929.1337.9333.1733.71
Borr Drilling Ltd.USD2.20-0.02-0.682.252.352.122.21
Boston Beer Company Inc.USD214.43+0.62+0.29205.00220.00209.67214.53
Boston Omaha Ord Shs Class.USD13.99-0.10-0.6712.3516.4513.9214.12
BOSTON PPTY STKUSD73.48+0.50+0.6961.2874.0072.6873.61
BOSTON SCIENTIFIC DL-01USD98.56-0.84-0.8597.3597.6098.0699.58
BOX CL A ORDUSD28.28-0.98-3.3528.2228.29
Boxlight Ord Shs Class AUSD1.88+0.05+2.731.821.941.842.02
BOYD GAMING ORDUSD75.30+0.08+0.1167.4385.6473.9775.53
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD30.91+0.10+0.3231.7131.7230.7231.09
BP PRUDHOE BAY ROYALTY UNTUSD0.63-0.02-2.480.370.760.630.65
Braemar Hotels & Resorts I.USD2.49-0.05-1.782.172.822.462.55
Brainstorm Cell Therapeuti.USD1.18-0.06-4.841.161.201.181.22
Brandywine Realty Trust RE.USD4.59+0.08+1.664.124.774.494.62
Brandywine Realty Trust RE.--
Brasilagro - Cia Bras de P.USD3.90-0.05-1.283.534.283.813.95
Brasilagro - Cia Bras de P.--
BRASKEM ADR REP 2 CL A PRFUSD3.74-0.01-0.273.344.453.673.75
Braze. Inc.USD28.93-0.18-0.6028.9228.94
Brenmiller Energy Ord ShsUSD0.67+0.04+6.150.590.76
Briacell Therapeutics Ord .--
Briacell Therapeutics Ord .USD1.16-0.04-2.941.151.16
Bridge Investment Group Ho.USD9.70-0.01-0.109.709.729.609.72
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.34-0.01-0.094.665.325.275.37
Brinker International Inc.--
Brinker International Inc.USD176.29+0.48+0.27165.59175.98171.28177.41
Bristol-Myers Squibb Co.USD50.68+0.52+1.0450.1050.4649.9550.74
BRITISH AMERICAN TOBACCO A.USD48.60-0.19-0.3848.3248.3448.2449.05
Brixmor Property Group REI.USD25.77+0.05+0.1922.5928.5125.4525.84
Brixmor Property Group REI.--
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD239.76-0.54-0.22236.36242.66238.87240.69
Brookfield Asset Managemen.USD56.15+0.37+0.6647.7556.1055.5056.19
Brookfield Infrastructure .USD41.82+0.27+0.6541.4142.0941.3241.84
Brookfield Infrastructure .--
Brookfield Infrastructure .USD41.08+0.53+1.3141.0141.09
Brookfield Ord Shs Class A--
Brookfield Ord Shs Class AUSD59.23+0.07+0.1253.2058.7358.6959.36
Brookfield Renewable CorpUSD32.07+0.15+0.4528.3535.9331.8032.18
Brookfield Renewable Partn.USD38.15-0.20-0.5238.1138.17
Brooklyn ImmunoTherapeutic.USD0.21-+0.05--
Brooks Automation Ord ShsUSD--
Brown & Brown--
Brown & BrownUSD106.83+2.35+2.2596.94118.98104.36107.10
BROWN FORMAN CL B ORDUSD27.32-0.19-0.6726.0229.7226.7227.42
BROWN FORMAN CL B ORD--
BTCS Ord ShsUSD2.49+0.02+0.812.512.53
BUENAVENTURA ADR REP 1 ORD.USD16.80+0.20+1.2016.6018.7216.5616.89
Build A Bear Workshop Ord .USD50.48+1.99+4.1044.0055.7647.7050.65
Builders FirstSource Ord S.USD115.00+0.64+0.56112.63134.60112.21115.57
Bunge Global Ord ShsUSD77.02+1.55+2.0567.2388.2574.0177.11
BURNING ROCK BIOTECH ADS R.USD4.03+1.02+33.892.313.243.054.19
BURNING ROCK BIOTECH ADS R.USD6.22-0.38-6.096.156.65
Butterfly Network Ord Shs .USD2.44-0.08-3.172.002.642.422.52
BWX Technologies Ord Shs--
BWX Technologies Ord ShsUSD137.83+2.03+1.49134.78137.90134.00138.51
C3 ai Ord Shs Class AUSD24.36-0.29-1.1823.5023.6624.2624.87
C4 Therapeutics Ord ShsUSD1.62+0.10+6.581.571.621.431.62
Cadre Holdings Ord ShsUSD26.71+0.22+0.8326.7026.79
CAE Ord ShsUSD27.36+0.23+0.8323.8730.9326.9027.37
Caesars Entertainment Ord .USD27.31-0.59-2.1126.9828.2827.0627.69
CalciMedica Ord ShsUSD1.85+0.06+3.351.801.90
California Water Service G.USD46.66-0.06-0.1241.3952.6246.0746.77
California Water Service G.--
CALIX NETWORKS ORD--
CALIX NETWORKS ORDUSD48.22+0.34+0.7147.2653.1847.5948.88
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD118.48+1.06+0.9090.00126.34117.04118.59
CAMECO CORP.USD66.12-0.21-0.3263.4167.0065.4467.25
CAMECO CORP.10.00--9.739.81
CAMECO CORP.2.22+0.04+1.832.212.22
Campbell Soup Ord ShsUSD33.32-0.08-0.2432.5033.3932.8333.42
Camping World Holdings Ord.USD18.84-0.35-1.8018.7418.7718.5218.99
CAMTEK ORDUSD75.69+1.25+1.6877.3477.52
Canaan Inc.USD0.71+0.03+4.950.710.72
Canadian Imperial Bank of .--
Canadian Imperial Bank of .USD68.31+0.35+0.5266.3970.0068.0568.44
Canadian National Railway .USD105.22+0.78+0.75104.50107.25104.01105.52
Canadian Pacific Kansas Ci.USD81.15+0.39+0.4880.2581.3580.5581.23
Cango American Depositary .USD4.96-0.06-1.104.845.494.844.99
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
Cano Health Ord Shs Class .--
CANON ADRUSD21.64-0.03-0.12--
Canopy Growth Ord Shs24.43+0.62+2.6024.4024.42
CAPITAL ONE FINANCIALUSD197.75-2.78-1.39192.82197.05196.61199.69
Capri Holdings Ord ShsUSD17.85-0.19-1.0315.7819.1017.4417.86
Cardiff Oncology Ord ShsUSD3.81-0.06-1.553.154.213.723.93
CARDINAL HEALTH ORDUSD160.50+6.97+4.54143.58161.57152.08161.07
Caredx Ord ShsUSD18.83-1.25-6.2318.7219.8018.7620.00
CareTrust Reit Ord Shs--
CareTrust Reit Ord ShsUSD29.04+0.16+0.5528.7929.2628.7029.06
Caribou Biosciences Ord Sh.USD1.19-0.03-2.071.191.20
Carisma Therapeutics Ord S.USD0.55-0.06-9.120.560.610.420.59
Carlisle Companies Ord Shs194.36+2.81+1.47194.25194.38
CarLotz Ord Shs Class A--
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD66.09-1.74-2.5765.0065.7665.7867.18
Carnival Corp.USD23.57-0.31-1.2822.4922.5823.2423.74
Carnival Plc--
Carnival PlcUSD21.33-0.25-1.1620.1420.1821.0221.46
CarParts com Ord ShsUSD0.87-0.06-6.540.830.96
Carrier Global Ord ShsUSD72.47-0.01-0.0162.8672.4871.9572.81
Carters Ord ShsUSD31.92-0.33-1.0231.3932.3631.2632.12
Cartesian Therapeutics Ord.USD10.41-0.36-3.3410.8611.15
Carvana Co.--
Carvana Co.USD318.85-21.47-6.31311.00313.00317.75337.53
Carver Bancorp Ord ShsUSD1.65+0.01+0.611.252.171.561.67
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.USD361.00-2.14-0.59353.77356.97357.87362.00
Cava Group Ord ShsUSD78.18+1.35+1.7677.6077.6575.8278.64
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD103.21+0.59+0.57102.98103.38
CBRE Group IncUSD135.51+1.68+1.26117.45216.83133.75136.89
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD33.13+0.40+1.2233.0034.0332.4733.15
Celanese Ord ShsUSD56.92-1.27-2.1852.0062.9556.0057.67
Celestica Ord ShsUSD130.74+3.05+2.39130.37131.58125.76131.70
Celldex Therapeutics Inc.USD20.35-0.07-0.3419.5121.2119.6621.05
Cellectis Ticker CLLSUSD1.36-0.04-2.861.351.611.361.44
Celsius Holdings Ord ShsUSD41.98-0.09-0.2141.4141.4541.1642.46
CEMEX ADRUSD7.00+0.04+0.505.997.566.907.05
Cenntro Ord ShsUSD0.98--0.040.411.540.950.98
Cenovus Energy AktieUSD14.43+0.11+0.7313.5814.9314.0914.46
Centene Ord ShsUSD55.37+0.10+0.1855.1855.2054.2955.40
CenterPoint Energy Ord ShsUSD36.39+0.36+0.9932.9637.6035.8036.41
Centerra Gold Ord Shs--
Centerra Gold Ord ShsUSD7.23+0.18+2.486.628.437.107.25
Central Puerto SA--
Central Puerto SAUSD12.70+0.26+2.0910.4314.1512.3812.72
CENTRUS ENERGY CL A ORDUSD158.27+0.14+0.09150.01154.65154.05160.56
Century Communities Inc.--
Century Communities Inc.USD54.73+0.16+0.2847.1663.3453.7954.99
CENTURYLINK ORD11.00--10.9911.01
Ceragon Networks LtdUSD2.36-0.04-1.672.332.402.342.40
Cerence Ord ShsUSD8.99-0.75-7.708.609.558.879.54
CervoMed Ord ShsUSD7.60+0.13+1.747.607.627.297.72
CF Industries AktieUSD93.82-1.43-1.5091.17103.2792.4694.50
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD0.77-0.02-2.400.740.790.760.81
CHARLES AND COLVARD ORDUSD0.49-0.04-7.55--
Charles Schwab DS Each Rep.USD18.84-0.02-0.1116.6219.9518.8218.92
CHARLES SCHWAB ORD--
CHARLES SCHWAB ORDUSD88.51+0.11+0.1288.2288.2487.6088.54
CHART INDUSTRIES ORD--
CHART INDUSTRIES ORDUSD186.26-5.51-2.87186.26186.59
CHART INDUSTRIES ORDUSD203.44+0.49+0.24198.33208.74
Chatham Lodging Trust REIT.--
Chatham Lodging Trust REIT.USD7.20-0.03-0.416.397.407.127.26
CHEESCAKE FACTORYUSD58.79+1.18+2.0557.7357.8556.9458.84
Chefs Warehouse Ord ShsUSD62.02+0.64+1.0456.0065.0060.2362.07
CHEGG INC.USD1.47-0.11-6.691.351.531.411.60
Chemed Corp.--
Chemed Corp.USD558.16+9.30+1.69535.50576.83548.62558.96
CHEMOURS ORDUSD11.48-0.40-3.3311.1512.8011.3211.70
CHENIERE ENERGY ORDUSD235.05+0.05+0.02210.34241.98231.88235.44
CHENIERE ENERGY PARTNERS U.USD+54.91+100.0052.2757.62
CHENIERE ENERGY PARTNERS U.USD56.53+0.65+1.1655.3458.03
Cherry Hill Mortgage Inves.--
Cherry Hill Mortgage Inves.USD2.98+0.01+0.172.723.252.972.99
Chesapeake Energy CorpUSD81.47-0.78-0.95--
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD144.97+0.19+0.13148.80149.20143.43145.20
Chewy Inc.USD41.20+0.44+1.0839.3141.0040.7542.28
Chicken Soup for the Soul .USD0.11-0.01-10.21--
Chicos FAS Inc.--
Chicos FAS Inc.USD7.60-0.01-0.07--
CHIJET MOTOR COMPANY ORDUSD1.7200-0.0200-1.151.18002.4300
Chimera Investment Corp.USD15.00-0.11-0.7014.9915.00
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
China Jo Jo Drugstores Inc.USD1.59-0.02-1.24--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.USD6.78+0.67+10.976.456.75
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
China Recycling Energy Ord.USD0.54-0.01-2.690.520.54
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .--
China SXT Pharmaceuticals .USD2.77-0.23-191.672.722.79
China Yuchai International.USD21.18+2.03+10.6018.2922.0019.2821.20
Chipotle Mexican Grill Inc.USD50.89-0.90-1.7449.5050.7050.8451.99
ChoiceOne Financial Servic.USD29.51-0.43-1.4426.9929.5129.4429.99
Chord Energy Ord ShsUSD102.39+0.71+0.70101.44101.6699.36102.51
Chubb Ord ShsUSD289.33+3.72+1.30287.86294.85284.78289.42
Church And Dwight Ord ShsUSD99.11+0.01+0.0189.63108.0698.0399.20
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.52-0.04-2.261.311.821.511.54
Cia Siderurgica Nacional--
CIENA CORP.USD74.13+1.91+2.6469.9879.7871.5274.20
Cigna Corp.USD315.22+5.02+1.62275.52320.90308.38315.83
Cinemark Holdings Ord ShsUSD31.81-0.32-1.0028.1836.6331.4932.14
Cineverse CorpUSD3.84-0.08-2.043.813.823.753.91
Cipher Mining Ord ShsUSD3.84-0.24-5.883.683.703.834.04
Circle Internet Group Ord .USD--
Citigroup Inc.USD78.26-0.13-0.1676.5076.8877.3478.26
Citius Pharmaceuticals Ord.USD0.92-0.09-8.910.860.970.851.02
Citizens Financial Group O.USD41.17-0.24-0.5738.8545.0440.6041.22
Civitas Resources Inc.USD31.33+0.40+1.2930.0936.3629.7931.39
Civitas Resources Inc.--
CLEAN HARBORS (CLHB)--
CLEAN HARBORS (CLHB)USD227.37+1.56+0.69227.19227.64224.14228.31
Clear Secure Inc.USD25.51-0.45-1.7321.2529.00
Clearfield Inc.USD39.34-0.20-0.4938.5839.8039.2639.74
CLEARSIGN COMBUSTION ORDUSD0.97+0.11+13.350.950.97
Clearway Energy Ord Shs Cl.--
Clearway Energy Ord Shs Cl.USD37.12+0.18+0.4937.1237.13
Clearway Energy Ord Shs Cl.USD31.70+0.71+2.2927.9435.3330.9931.75
Cleveland Cliffs Ord ShsUSD7.18-0.20-2.656.906.977.117.29
Clever Leaves Holdings Inc.USD2.82+0.71+33.412.732.80
Climate Change Crisis Real.USD14.36--14.3214.35
CLOROX ORDUSD127.24+0.98+0.78125.00127.10126.00127.32
Cloudera Ord ShsUSD--
Cloudflare Inc.USD170.84-8.87-4.94166.50167.00168.12181.49
CMB.TECH ORD SHSUSD9.49-0.10-1.049.5810.709.459.63
CMS ENERGY ORDUSD69.65+0.31+0.4469.6469.69
CNH Industrial NV--
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD0.94-0.04-4.070.900.95
Cnx Resources Ord ShsUSD32.09+0.05+0.1630.2033.0331.5332.17
Coca-Cola Co.USD72.26+0.19+0.2671.6571.6971.6072.40
COCA-COLA FEMSA ADR REP 10.--
COCA-COLA FEMSA ADR REP 10.USD99.12+1.08+1.1077.74113.9797.4299.50
Codexis Ord Shs--
Codexis Ord ShsUSD2.25-0.11-4.662.132.412.232.35
COEUR D ALENE ORDUSD9.22+0.07+0.719.189.299.189.42
Cogent Communications Hold.USD47.80-0.40-0.8247.7547.8247.1148.48
COGNEX ORDUSD31.43+0.29+0.9329.4930.77
Cohen & Steers Quality Inc.USD15.02+0.26+1.7314.6015.39
Cohen and Steers Infrastru.USD21.37+0.11+0.5221.3421.40
Coherent Ord ShsUSD80.88-0.63-0.7780.0182.0080.4182.09
Coherus Biosciences Ord Sh.--
Coherus Biosciences Ord Sh.USD0.79-0.01-1.800.780.840.760.81
Cohu Inc.USD18.83-0.29-1.4916.0820.3818.6619.16
Colgate PalmoliveUSD93.16+1.05+1.1391.2692.9491.9593.17
Collective Audience Ord Sh.USD0.21-0.23-52.29--
Colonnade Acquisition Ord .12.00--12.0012.10
Columbia Banking System Or.USD23.38-0.28-1.1821.0424.9323.1123.69
Columbus Mckinnon Corp New.USD34.27+0.67+1.9934.0434.43
COMCAST CORPUSD35.18-0.44-1.2435.1035.73
COMERICA INCUSD57.48-0.48-0.8250.3061.1556.7557.54
Comfort Systems USA Inc.USD105.34+3.04+2.97103.53106.97
Commercial Metals Co.USD48.65+0.08+0.1643.4955.1447.8648.86
COMPANHIA ENERG ADR REPG O.USD1.89+0.04+2.161.861.871.841.89
Compania Cervecerias Unida.USD13.32+0.01+0.0811.3414.4813.2513.37
Compania Cervecerias Unida.--
CompoSecure Ord Shs Class .USD14.19+0.44+3.2014.1814.2013.7214.34
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD2.70-0.35-11.482.642.70
COMSTOCK RESOURCES ORDUSD25.62+1.68+7.0226.0026.3623.7125.65
CONAGRA FOODS ORDUSD22.27-0.10-0.4521.5024.2221.8122.31
Concentrix Ord ShsUSD57.15-0.17-0.3055.5157.2356.5557.76
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
Confluent Ord Shs Class AUSD24.09-0.01-0.0424.1624.17
CONMED Ord ShsUSD96.37+0.91+0.9594.2299.08
ConocoPhillipsUSD94.69+1.34+1.4496.5698.6092.1394.76
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD103.76+1.21+1.1893.79116.14102.67103.77
Consolidated Water Ord Shs--
Consolidated Water Ord ShsUSD28.24+0.04+0.1427.5731.4728.1128.43
CONSTELLATION BRANDS USD169.73+0.69+0.41168.36168.80165.95169.84
Constellation Energy Ord S.USD300.38+8.19+2.80290.96292.00289.08301.32
CONSTELLIUM SE CL A ORDUSD13.96+0.22+1.5612.2113.9613.4213.97
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Context Therapeutics Ord S.USD0.65+0.03+5.210.620.710.620.66
Context Therapeutics Ord S.--
COOPER ORD407.47+0.41+0.10407.39407.67
COPA HOLDINGS CL A ORDUSD106.94+0.79+0.7491.45120.72105.05107.70
CORE LABORATORIES ORD--
Core Laboratories Ord ShsUSD11.97-0.29-2.3710.7013.3911.8712.20
Core Scientific Ord ShsUSD12.24-0.01-0.0812.2412.2512.0212.55
Core Scientific Tranche 1 .USD6.44-0.10-1.535.217.166.356.77
Core Scientific Tranche 2 .USD12.23-0.40-3.174.9015.00
Corebridge Financial Ord S.USD33.04+0.41+1.2632.1136.2432.2233.05
CORECIVIC ORDUSD21.47+0.03+0.1421.3721.3821.3021.63
Cornerstone Building Brand.USD24.64-0.01-0.04--
Cornerstone Total Return C.USD9.87-0.19-1.849.859.88
CORNING INCUSD50.81+0.36+0.7149.6250.5649.9450.84
Corpay Ord ShsUSD350.03+1.30+0.37337.79356.98344.68350.77
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD72.51+0.44+0.6161.4680.6971.3072.53
Corvus Pharmaceuticals Ord.USD4.50+0.25+5.884.124.68
Cosciens Biopharma Ord ShsUSD3.73+0.04+1.083.053.873.453.88
Cosmos Health Ord ShsUSD0.47-0.01-2.350.450.480.470.48
Costamare IncUSD9.19+0.09+0.937.9610.348.959.21
CoStar Group Inc.USD83.11+1.32+1.6183.1083.1681.7183.48
Coterra Energy Ord ShsUSD26.14+0.36+1.3825.5226.2925.4526.16
Coterra Energy Ord Shs--
COTY CL A ORDUSD5.03-0.04-0.794.265.734.995.09
Coupang Ord Shs Class AUSD28.31+0.03+0.1127.6327.7728.1428.47
Coursera Ord ShsUSD8.51-0.09-0.997.648.838.468.64
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD9.53+0.07+0.698.8610.749.219.54
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
Crestwood Equity Partners .--
CRH ADR Representing 1 Ord.--
CRH ADR Representing 1 Ord.USD56.34+0.53+0.9456.3356.34
Crinetics Pharmaceuticals .USD32.17-0.16-0.4932.0736.8431.7332.65
Cronos Group Ord ShsUSD1.96+0.01+0.511.772.00
Crown Castle International.USD100.03+0.60+0.6086.8999.3399.34100.28
Crown Holdings Ord ShsUSD47.25-0.75-1.5647.2447.25
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)--
CRYOLIFE INC (CRY)USD28.75-0.30-1.0325.1631.8028.6229.08
CS Disco Inc--
CS Disco IncUSD4.26-0.01-0.233.694.774.224.31
CSX ORDUSD32.39+0.07+0.2231.8632.3931.9932.40
CTO Realty Growth Ord ShsUSD18.47+0.10+0.5216.4221.7218.2318.50
CubeSmart REIT Ord ShsUSD43.36+0.04+0.0936.5848.1743.0543.62
Cue Biopharma Ord ShsUSD0.64--0.520.570.760.620.66
Cullen Frost Bankers Ord S.--
Cullen Frost Bankers Ord S.USD126.47-1.32-1.03122.89130.57125.59126.82
CULP INC--
CULP INCUSD4.12+0.11+2.743.615.213.854.12
CUMMINS ORDUSD324.58+1.00+0.31317.01374.21319.25324.74
Curbline Properties Ord Sh.USD22.70-0.09-0.3922.6422.6622.5122.83
Curtiss Wright Ord ShsUSD473.92+2.21+0.47475.00617.00467.01475.65
CVR Energy Ord ShsUSD25.66-0.15-0.5822.3426.9325.0025.97
CVRx Ord ShsUSD5.93-0.69-10.364.846.775.866.67
CVS HEALTH ORDUSD66.35+0.63+0.9665.1966.8164.8266.36
CYCLERION THERAPEUTICS ORDUSD3.18+0.10+3.252.063.472.923.18
CYNGN ORDUSD4.63-0.03-0.544.554.704.544.75
D R HORTON ORDUSD126.22+1.41+1.13119.00124.84123.10126.90
D Wave Quantum Ord Shs--
D Wave Quantum Ord ShsUSD15.90-0.64-3.8415.9115.9215.7717.00
Dada Nexus 1 ADS Represent.USD1.98-0.01-0.511.961.991.961.99
Dakota Gold Ord ShsUSD3.07+0.02+0.493.023.11
DANA HOLDING ORDUSD17.39-0.32-1.8114.2317.2017.3018.03
Danaher Ord ShsUSD205.11+0.39+0.19203.14204.68202.73205.77
Danaos Ord ShsUSD86.83+1.13+1.3180.0095.0385.4687.10
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD14.24-0.32-2.1614.0014.2014.0314.50
DARDEN REST STKUSD217.81+0.14+0.06157.66244.91215.94217.91
Darling Ingredients Inc.USD32.98+1.50+4.7629.1834.3431.3133.10
Datchat Ord ShsUSD2.71-0.21-7.192.652.822.703.02
Dave and Busters Entertain.USD30.69+0.23+0.7629.5033.9429.1231.17
Dave Ord Shs Class AUSD238.25+6.58+2.84235.86241.98227.45243.25
DCP Midstream Units--
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD107.69-0.24-0.22105.50108.89106.65107.85
DECKERS OUTDOOR ORD--
DEERE ORDUSD517.09-3.75-0.72506.70511.56515.00520.11
Defiance Next Gen Connecti.USD40.01--40.6540.84
Delek Logistics Partners L.USD--
Delek Logistics Partners L.USD55.01-1.00-1.7954.6855.21
Dell Technologies Ord Shs .USD113.41+2.17+1.95110.11110.50110.57113.52
Delta Air Lines Inc.USD48.87-0.30-0.6146.8847.8847.8848.94
Deluxe Ord ShsUSD15.32-0.13-0.8413.2416.8515.1815.61
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD1.62-0.02-0.921.471.621.591.65
DermTech Inc.USD0.09-0.01-11.32--
Descartes Systems Group Or.USD100.67+1.97+2.0099.06104.9998.39100.88
Descartes Systems Group Or.--
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord Shs--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD40.68-0.53-1.2740.6841.25
DEUTSCHE BANKUSD28.22-0.13-0.4427.4327.4528.1628.41
DEVON ENERGY ORD--
DEVON ENERGY ORDUSD34.33-0.15-0.4235.4636.0633.6734.36
DHT Holdings Ord ShsUSD11.65+0.24+2.1011.9513.3711.3911.74
DIAGEO ADR REP 4 ORDUSD107.24+0.57+0.53105.68105.78106.77107.40
DIAGEO ADR REP 4 ORD--
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.08--5.760.060.090.080.09
DIANA SHIPPING ORDUSD1.61-0.01-0.311.481.871.601.63
Dicks Sporting Ord ShsUSD184.41-0.39-0.21166.95185.99181.95185.05
Diebold Nixdorf IncUSD51.09+0.10+0.2048.6556.2350.2751.57
Diebold Nixdorf Ord Shs--
Digital Realty Trust REIT .--
Digital Realty Trust REIT .USD176.39+0.55+0.31158.67191.04175.51178.08
DigitalOcean Holdings Inc.USD28.18-0.71-2.4427.0027.6028.0528.87
DILLARDS CL A ORD--
DILLARDS CL A ORDUSD402.36-0.67-0.17376.56433.28394.70404.34
DINEEQUITY ORDUSD26.72+0.28+1.0626.5027.9825.8926.78
Diodes Ord ShsUSD50.96+0.04+0.0852.0152.1150.1051.36
Direxion Daily Financial B.USD--
Direxion Daily Financial B.USD4.84+0.03+0.625.015.024.834.98
Direxion Daily FTSE China .USD--
Direxion Daily FTSE China .USD26.99+0.23+0.8627.0127.10
Disc Medicine Ord ShsUSD52.71+1.85+3.6445.5760.4049.8053.30
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.04-0.80-5.3912.5815.9313.8914.58
Diversified Healthcare Ord.USD3.44+0.07+2.083.443.453.323.46
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
Docebo Ord ShsUSD27.37-0.25-0.9125.5028.3127.2527.71
DOLBY LABS CL A ORDUSD75.22-0.02-0.0365.9578.5074.8275.53
Dole Ord ShsUSD14.23+0.42+3.0114.0214.0313.7014.25
Dole Ord Shs--
Dole Ord ShsUSD12.45+0.14+1.1412.4512.47
DOLLAR GENERAL ORDUSD111.82+0.37+0.33101.61112.22109.82111.97
DOMINION ENERGY ORDUSD55.91+0.34+0.6150.3062.6855.3455.98
Dominos Pizza Inc.USD451.00+4.10+0.92440.00449.25444.30451.99
Donaldson Ord Shs--
Donaldson Ord ShsUSD69.60-0.19-0.2767.0076.8469.1369.75
Donegal Group Ord Shs Clas.USD19.32+0.26+1.3612.3925.2518.9619.34
Donnelley Financial Soluti.30.65-0.03-0.1030.5830.65
DoorDash Inc.USD216.60-1.20-0.55212.50213.00215.68219.42
Dorian LPG LTDUSD--
Dorian LPG LTDUSD23.70+0.59+2.5523.7223.7323.0023.73
DoubleVerify Holdings Ord .USD14.94-0.02-0.1013.5514.9114.7015.38
Douglas Elliman Ord ShsUSD2.90+0.25+9.252.483.232.602.90
Douglas Emmett REIT Ord Sh.USD15.14+0.18+1.1711.9716.9414.8515.24
Douglas Emmett REIT Ord Sh.--
Dover Ord ShsUSD134.98+2.00+1.50134.90135.13
Dow Ord ShsUSD30.15-0.54-1.7429.3129.8829.9530.45
Doximity Ord Shs Class AUSD56.92-0.55-0.9650.3056.3555.9757.85
DR REDDYS LABORATORIES ADR.--
DR REDDYS LABORATORIES ADR.USD16.16+0.23+1.4415.9016.2415.8916.17
DRDGold Ltd--
DRDGold LtdUSD14.32+0.28+1.9912.9914.4614.1214.47
Dream Finders Homes Inc.USD23.53+0.51+2.2220.8126.4022.4723.55
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
Driven Brands Holdings Ord.USD17.34-0.21-1.2015.6919.2517.1617.51
DT Midstream Ord ShsUSD106.24+0.73+0.69105.20115.00104.85106.41
DTE ENERGY ORDUSD135.94+0.97+0.72130.00216.28134.88136.03
Ducommun Ord ShsUSD75.96+1.34+1.8066.9389.0174.1276.24
Duke Energy Ord ShsUSD117.26+0.91+0.78115.53117.49116.44117.59
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD71.34-0.13-0.1871.1071.4970.3871.98
Dutch Bros Ord Shs Class A--
DXC Technology Co.USD15.86-0.12-0.7213.2717.1615.6715.92
DYADIC INTL INCUSD0.94-0.06-5.580.981.040.941.04
Dynatrace Inc.USD54.03+0.16+0.2950.4555.3853.3954.32
Dynavax Technologies Ord S.USD10.40+0.22+2.168.5110.5910.0610.48
Dynex Capital REIT Ord ShsUSD12.40+0.09+0.7312.0013.4912.2612.44
Dynex Capital REIT Ord Shs--
E2open Parent HoldingsUSD3.23-0.01-0.153.223.233.223.23
Eagle Point Credit Company.--
Eagle Point Credit Company.USD9.98+0.11+1.119.979.99
EASTMAN CHEMICALUSD78.93-1.11-1.3974.9191.7278.5179.69
Eastman Kodak Ord ShsUSD5.86-0.02-0.265.226.185.806.02
EATON ORDUSD330.40+4.69+1.44323.00331.79322.45331.46
EchoStar Ord Shs Class A--
EchoStar Ord Shs Class AUSD18.08+0.81+4.6617.4518.0817.3618.13
ECOLAB ORDUSD270.96+3.02+1.13255.09433.52266.90271.26
Ecopetrol ADR Representing.11.85-0.04-0.3411.8611.87
EDISON INTERNATIONAL ORDUSD50.35+0.74+1.4948.5654.1549.4250.47
EDUCATIONAL DEVELOPMENT OR.USD1.39-0.02-1.441.341.591.361.42
EDWARDS LIFESCIENCES ORDUSD75.90+0.43+0.5768.3285.3275.2676.62
EL POLLO LOCO HOLDINGS ORDUSD10.62-0.28-2.5710.4211.5010.5710.85
Elanco Animal Health Inc.USD--
Elanco Animal Health Inc.USD14.18-0.10-0.6713.7314.2014.0714.27
Elastic Ord ShsUSD83.26+0.09+0.1183.5383.5582.7785.22
Eldorado Gold CorporationUSD21.23+0.20+0.9321.2224.3321.2021.56
ELECTROCORE ORDUSD5.37-0.29-5.125.625.685.375.69
Element Solutions Ord ShsUSD21.63-0.12-0.5318.7823.4921.2821.67
Elevance Health Ord ShsUSD386.41+5.48+1.44350.00423.34376.69386.41
ELF Beauty Ord ShsUSD128.53+4.01+3.22128.95129.14123.15129.77
ELI LILLY ORDUSD811.82+3.21+0.40802.00802.01806.35818.56
Ellington Financial Ord Sh.USD13.04+0.07+0.5413.0513.0612.8613.08
Eltek Ord ShsUSD10.04+0.18+1.839.9310.109.7610.09
Embotelladora Andina ADR R.USD19.68+0.11+0.5617.6122.6819.0719.70
Embraer ADR Representing F.USD49.79+1.97+4.1249.4050.5447.4849.90
EMC Corp.29.05+0.28+0.9729.0329.04
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD475.06+3.17+0.67466.48482.00466.49476.12
Emergent BioSolutions Ord .USD6.60-0.08-1.125.647.166.446.73
EMERSON ELECCOUSD126.75+0.26+0.21113.03145.45124.75126.86
Empire State Realty Trust .--
Empire State Realty Trust .USD8.72+0.23+2.657.489.458.428.74
EMX Royalty Corp.USD2.46+0.05+1.872.142.692.412.48
Enbridge Ord ShsUSD46.80+0.93+2.0346.0047.7546.0046.81
Encore Energy Ord ShsUSD2.09-0.02-0.951.912.522.032.12
Encore Wire Ord ShsUSD289.84+0.01-289.81290.10
Encore Wire Ord Shs--
Endava LtdUSD--
Endava LtdUSD16.28-0.25-1.5114.5518.4516.0016.54
ENDEAVOUR SILVER ORDUSD--
ENDEAVOUR SILVER ORDUSD4.80-0.17-3.334.824.924.795.07
Energizer Holdings Inc.USD--
Energizer Holdings Inc.USD21.61-0.19-0.8718.9926.3721.4521.75
Energy Focus Inc.USD1.77-0.33-16.101.781.83
ENERGY FUELS ORD--
ENERGY FUELS ORDUSD5.39-0.03-0.465.515.525.295.43
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD0.90+0.04+5.000.801.000.850.90
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD8.69+0.32+3.828.688.70
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD32.19+0.45+1.4232.5232.5531.9132.26
Enlight Renewable Energy L.USD19.39-0.20-1.0218.7119.17
Ennis Ord Shs--
Ennis Ord ShsUSD18.83+0.10+0.5116.5619.0018.5518.85
Enovix CorporationUSD8.65-0.03-0.358.408.608.398.93
Enservco Ord ShsUSD+1.63+100.001.501.63
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entegris Ord Shs--
Entegris Ord ShsUSD79.62+1.14+1.4566.6979.0177.5979.64
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD83.27+1.12+1.3673.1683.2481.8783.39
Enterprise Financial Servi.USD53.12-0.38-0.7152.8253.0052.7353.65
Enterprise Products Partne.USD25.58+0.31+1.2325.5725.58
ENTRAVISION COMMS A ORDUSD2.25-0.15-6.071.902.592.232.35
Enveric Biosciences IncUSD1.24+0.01+0.811.241.341.211.26
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD120.57+0.65+0.54120.59126.50118.46120.76
Eos Energy Enterprises Inc.USD4.16+0.15+3.744.114.124.004.29
EPAM SYSTEMS ORDUSD175.72-0.86-0.49150.00187.40172.12176.67
EPR Properties REIT Ord Sh.USD57.50+0.34+0.5955.6362.9456.8357.58
EQT ORD--
EQT ORDUSD55.49+1.52+2.8256.6158.6053.9455.56
Equinor ASAUSD26.38+0.46+1.7727.1727.2025.9326.41
EQUINOX GOLD ORDUSD6.57-0.38-5.476.566.986.266.70
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equitrans Midstream Ord Sh.--
Equity Residential REIT Or.USD70.15+0.88+1.2763.4371.5669.1270.18
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD125.16-1.36-1.07116.70200.19124.48126.44
ESS TECH ORDUSD1.10-0.10-8.330.961.191.091.20
ESS Tech Ord Shs--
Essential Properties Realt.USD32.54-0.20-0.6128.4936.9032.0832.79
Essential Properties Realt.USD--
Essential Utilities Ord Sh.USD38.36+0.26+0.6838.3238.3338.0038.43
ESSEX PROPERTY REITUSD289.73+3.54+1.24201.19338.67284.65289.82
Estee Lauder Ord Shs Class.USD69.99+0.13+0.1968.5068.6868.7970.82
Ethan Allen Interiors Inc.USD26.65-0.23-0.8424.5629.6226.3326.74
Ethan Allen Interiors Inc.USD--
Eton Pharmaceutcials Ord S.USD14.51-0.58-3.8414.4816.0014.5015.38
Eton Pharmaceutcials Ord S.--
Euro Tech Holdings Ord ShsUSD1.22+0.02+1.671.181.251.161.24
EuroDry Ord ShsUSD8.74-0.26-2.897.7114.118.899.40
EuronavUSD16.32+0.01+0.06--
Euronet Worldwide Inc.USD112.10-0.64-0.57112.04112.14111.58112.85
Euroseas Ord ShsUSD31.44+1.60+5.3631.4131.55
Eve Holding Ord ShsUSD5.56+0.03+0.544.926.145.385.63
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD2.45-0.07-2.592.522.532.432.50
Everbridge Ord ShsUSD35.00+0.01+0.0334.9935.01
Evercore Partners A AktieUSD247.28-0.26-0.11239.58253.73242.65248.05
Evercore Partners A AktieUSD--
Everest Reinsurance Group .USD339.81+4.51+1.35256.98387.52333.51339.87
Evergy Ord ShsUSD67.93+0.42+0.6267.2169.9067.2467.98
EverQuote Ord Shs Class AUSD25.74-0.45-1.7222.7625.6025.5526.17
EVERSOURCE ENERGY ORDUSD65.80+0.25+0.3859.9968.0065.4366.09
Everus Construction Group .USD60.66+0.35+0.5860.6460.7859.5260.97
Evgo Inc.USD4.36+0.08+1.874.304.374.234.48
Evogene LtdUSD1.52-0.29-16.021.401.461.451.58
Evoqua Water Technologies .USD49.96+0.55+1.10--
Evotec SE Sponsored ADRUSD4.44+0.17+3.984.424.444.364.44
Excelerate Energy Ord Shs .--
Excelerate Energy Ord Shs .USD30.74-0.60-1.9127.0734.8430.4331.32
Exela Technologies 6 00 Cu.USD1.09-0.16-13.01--
EXICURE ORDUSD8.99-0.58-6.068.509.868.509.75
eXp World Holdings Inc.USD12.51-0.06-0.4512.5012.52
Exponent Ord ShsUSD75.63-0.59-0.7774.1677.1375.3875.95
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.--
Extra Space Storage REIT O.USD150.49+0.22+0.15109.74172.49149.60151.31
Exxon Mobil Corp. USD109.74+0.43+0.39112.80113.16108.22110.19
EZCORP Non Voting Ord Shs .--
EZCORP Non Voting Ord Shs .USD13.41-0.30-2.1912.5013.7113.3513.66
F&G Annuities and Life Ord.--
F&G Annuities and Life Ord.USD32.84+0.24+0.7428.5634.0032.0332.86
Factset Research Systems I.USD424.32+0.94+0.22422.29424.16420.00424.92
Factset Research Systems I.USD--
Fair Isaac Ord ShsUSD1 787.84-17.16-0.951 779.801 782.531 772.131 840.62
Fair Isaac Ord Shs--
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Far Peak Acquisition Ord S.USD9.87-0.01-0.059.869.87
Faraday Future Intelligent.USD0.05-+5.02--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmer Brothers Co.USD1.54-0.04-2.531.501.571.511.51
Farmers and Merchants Banc.USD25.00+0.03+0.1224.1525.0424.6825.20
Farmland Partners Inc.USD11.50+0.01+0.0410.1412.8011.3511.50
Farmland Partners Inc.USD--
Fastly Inc.USD7.81-0.23-2.806.887.947.798.03
Federal Agricultural Mortg.USD107.50-1.74-1.59107.51108.90
Federal Agricultural Mortg.USD193.08-2.35-1.20187.37199.45190.75194.88
Federal REIT OrdUSD96.64+0.18+0.1984.10111.6595.6796.66
Federated Hermes Ord Shs C.USD33.75-0.31-0.9133.7433.77
Federated Hermes Ord Shs C.USD42.83+0.47+1.1142.7954.2741.9142.84
FEDEX ORDUSD224.91+0.91+0.41221.48222.80222.29225.82
Femasys Ord ShsUSD0.93+0.08+8.840.840.850.830.93
FERRARI ORDUSD471.70-10.69-2.22473.84474.17471.31480.18
Ferroglobe Ord ShsUSD3.89-0.05-1.273.504.533.883.96
Fidelity National Financia.USD56.17+0.53+0.9549.2762.3655.1356.20
FIDELITY NATIONAL INFORMAT.USD80.84-0.22-0.2769.7788.4580.0381.04
FIGS Ord Shs Class AUSD5.21+0.01+0.195.035.805.135.27
Financial Institutions Ord.USD26.07-0.19-0.7225.6333.8425.8726.31
Financial Institutions Ord.--
FinVolution GroupUSD8.92+0.05+0.518.509.008.768.99
FinVolution GroupUSD--
First American Financial O.USD59.75+1.21+2.0751.9660.4158.0159.81
First American Financial O.--
First Horizon National Cor.USD19.82-0.14-0.7017.2922.0819.5619.89
First Horizon National Cor.USD--
First Interstate BancSyste.--
First Interstate BancSyste.USD27.45-0.30-1.0827.0030.6527.1227.58
FIRST MAJESTIC SILVER ORDUSD8.25-0.09-1.088.348.408.238.53
First of Long Island Ord S.--
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
First Savings Financial Gr.USD25.70-0.10-0.3926.0026.2025.5126.05
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.--
FirstEnergy Ord ShsUSD40.67+0.46+1.1335.7644.3840.2740.83
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD168.02-0.05-0.03167.29167.90166.49168.25
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD29.94-1.77-5.5827.6034.4829.6031.47
Flagstar Financial IncUSD11.41-0.14-1.2111.2012.4611.2411.46
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD24.14+0.42+1.7724.1424.8023.7124.26
Flex LNG Ord ShsUSD--
FLEXION THERAPEUTICS ORDUSD--
Flexshopper Ord ShsUSD1.36+0.03+1.871.321.571.321.39
FLEXTRONICS INTLUSD43.86+0.22+0.5043.8543.8843.0543.91
Floor & Decor Holdings Inc.USD77.01+2.00+2.6766.9678.0374.6577.60
Floor & Decor Holdings Inc.USD--
FLORA GROWTH ORDUSD0.77-0.01-0.720.740.790.730.79
Flotek Industries IncUSD16.37-0.19-1.1213.4917.3415.9516.79
Flotek Industries Ord Shs--
FLOWERS FOODS ORDUSD16.36+0.04+0.2116.0717.9716.0216.36
FLOWERS FOODS ORDUSD--
FLOWERS.COM ORD SHS CLASS .USD5.10-0.04-0.784.815.195.045.23
Flowserve Ord ShsUSD47.74+0.43+0.9141.3752.3946.3847.75
Fluence Energy Ord Shs Cla.USD4.85-0.09-1.824.764.894.764.93
FLUENT ORDUSD1.84-0.05-2.651.612.061.801.90
Fluent Ord Shs--
Flutter Entertainment Ord .USD271.47+2.11+0.78266.60299.00266.50272.33
FMC CorpUSD43.26-0.71-1.6142.7048.8442.7843.61
Fncb Bancorp Ord ShsUSD6.75+0.34+5.045.958.03
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.14-0.02-0.0824.0727.1324.1324.27
Ford Motor Co.USD10.54-0.13-1.1710.4310.4410.4310.59
FORESIGHT AUTONOMOUS HOLDI.USD0.52-0.02-4.470.510.540.500.55
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord Shs--
Forestar Group Ord ShsUSD20.46+0.05+0.2217.5622.4020.0320.51
Forge Global Holdings Ord .USD15.90+0.29+1.866.3625.4015.6016.92
Fortis Ord ShsUSD44.02-0.09-0.2044.0544.07
Fortis Ord ShsUSD47.96+0.54+1.1343.5852.0947.5447.99
Fortive Ord Shs74.93+0.70+0.9474.8974.97
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD4.95+0.11+2.174.944.95
Fortuna Silver Mines Ord S.--
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forward Air Corp.USD20.40+0.92+4.7219.4020.4019.0521.31
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.30-0.01-4.330.30-
FOXO Technologies Ord Shs .--
FRANCO NEVADA ORD (FNNVF)USD167.73+3.11+1.89167.77170.00165.36167.83
Franklin Covey Ord ShsUSD22.67+0.06+0.2722.0922.2522.1222.74
Franklin ResourcesUSD22.61+0.07+0.2921.0024.4022.2622.74
FREEPORT MCMORAN COP & GLD.USD41.21+0.20+0.4940.0540.4440.2541.68
FREIGHTCAR AMERICA ORDUSD8.90+0.02+0.237.2810.318.749.05
Fresenius Medical Care ADR.USD35.69+0.02+0.0635.6935.70
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD17.00-0.06-0.356.8527.0316.2817.27
Frontline PlcUSD18.38+0.60+3.3519.2819.3117.9118.50
FS KKR Capital Ord ShsUSD21.02-0.56-2.5821.0221.03
FS KKR Capital Ord ShsUSD21.38-0.12-0.5621.0023.4021.2321.56
FTAI AVIATION ORDUSD123.74+3.39+2.82115.38126.88118.40124.08
FTAI Infrastructure Ord Sh.--
FTAI Infrastructure Ord Sh.USD6.43+0.18+2.885.466.956.206.57
FTC Solar Ord ShsUSD3.20-0.23-6.713.193.20
FuboTV Inc.USD3.41+0.04+1.043.303.313.293.53
Fulgent Genetics Inc.USD20.99-0.73-3.3618.6422.3220.9421.70
Fury Gold Mines Ord ShsUSD0.52-0.01-1.780.470.630.520.54
Fusion Acquisition Ord Shs.--
Fusion Acquisition Ord Shs.--
Fusion Fuel Green Ord Shs .USD0.31--1.030.260.340.300.32
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futu Holdings LtdUSD114.12-0.56-0.49113.85114.92112.31115.96
Futurefuel Corp.USD3.88-0.11-2.643.484.203.863.97
G1 Therapeutics Inc.USD7.15--7.147.16
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD1.97-0.07-3.431.972.00
Galera Therapeutics Ord Sh.USD0.15-0.07-32.59--
Galileo Acquisition Corp.USD8.54--8.528.58
Galmed Pharmaceuticals Ord.USD1.61-0.07-4.171.551.661.601.67
GAMESTOPUSD22.14-6.41-22.4522.0722.0821.5424.30
Gaming and Leisure Propert.USD47.41-0.22-0.4647.4147.5547.2447.73
Gan Ord ShsUSD1.97+0.01+0.511.961.97
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD208.48-0.65-0.31205.27213.40207.65209.63
Garrett Motion Ord ShsUSD10.46+0.24+2.3510.1111.5710.1310.53
GASLOG ORDUSD--
Gaslog Partners UnitsUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GBS Ord Shs--
GE Healthcare Technologies.USD73.1100-0.2900-0.4072.970074.000072.330073.7950
GE Vernova LLCUSD487.53+4.06+0.84487.49488.50478.10489.71
GEE Group Inc.USD0.19--1.650.160.210.190.20
Gemini Therapeutics Ord Sh.USD1.35----
Gen Digital Inc.USD30.27+0.83+2.8228.7631.0029.4330.44
GeneDx Holdings Ord Shs Cl.USD66.37-3.95-5.6266.3667.9763.3070.13
Generac Holdings Inc.USD128.41-1.38-1.06114.32141.11127.71130.00
Generac Holdings Inc.--
GENERAL DYNAMICS ORDUSD279.93+4.10+1.49288.50290.40274.88279.96
General Electric Co.USD239.84-5.68-2.31234.00235.98238.68243.43
GENERAL MILLS ORDUSD54.73+0.50+0.9254.3954.7253.6154.75
General Motors Co.USD49.27-0.60-1.2048.3148.7048.6049.54
Genesco Ord Shs51.45-0.82-1.5751.4151.61
Genesis Park Acquisition O.USD--
Genius Sports Ord ShsUSD10.49+0.83+8.5410.1711.359.6210.49
Genius Sports Ord ShsUSD4.33+0.23+5.614.324.33
Genmab 10 Sponsored ADR Or.USD36.69+0.10+0.2736.6536.69
Genpact Ord ShsUSD43.60-0.25-0.5743.5644.9943.1743.77
Genuine Parts Co.USD122.15-1.15-0.93103.34140.13120.66122.65
GENWORTH FINANCIAL CL A OR.USD7.06+0.14+1.955.797.666.847.07
GENWORTH FINANCIAL CL A OR.USD--
Geo Group REIT Ord ShsUSD26.52+0.40+1.5126.0028.2325.8126.53
GERDAU SA ADR REPSG 1 PRFUSD3.01-0.05-1.482.983.073.003.06
GERON ORDUSD1.56+0.02+1.301.501.581.501.58
Getnet Adquirencia e Servi.USD1.88+0.01+0.27--
Getnet Adquirencia e Servi.--
Getty Images Holdings Ord .USD28.47-2.64-8.4728.2028.73
Getty Images Holdings Ord .USD1.89-0.02-0.791.762.011.781.91
Getty Realty REIT Ord ShsUSD29.33+0.01+0.0229.0229.5429.0029.44
Getty Realty REIT Ord ShsUSD29.97-0.09-0.3029.9830.01
GigaCloud Technology Ord S.USD18.53-0.21-1.1218.3018.6218.0118.74
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Ginkgo Bioworks Holdings I.--
Ginkgo Bioworks Holdings I.USD9.28-0.51-5.168.709.048.989.65
Gitlab Ord Shs Class AUSD43.71+0.34+0.7843.6543.7542.7544.60
Gladstone Commercial REIT .USD14.66-0.07-0.4814.6015.0014.6114.78
Gladstone Investment Corp.USD14.22+0.32+2.3014.1014.3813.9014.25
Gladstone Land REIT Ord Sh.USD10.22+0.09+0.898.9411.0910.0110.28
Gladstone Land REIT Ord Sh.--
Global Business Travel Gro.--
Global Business Travel Gro.USD6.39-0.11-1.625.577.056.336.46
Global Cord Blood Ord ShsUSD2.30-0.01-0.432.272.31
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD6.43+0.05+0.785.757.006.316.45
Global Medical REIT Ord Sh.USD10.67-0.17-1.5710.6710.68
Global Partners UnitsUSD27.71-0.41-1.4627.1028.55
GLOBAL PAYMENTS ORDUSD78.24-1.39-1.7575.4184.1077.9979.34
Global Ship Lease Inc.USD--
Global Ship Lease Inc.USD26.13+0.36+1.4026.0626.1025.6526.19
Globalstar Voting Ord ShsUSD22.19+0.26+1.1919.5024.0721.6122.26
GLOBANT ORDUSD98.17-2.93-2.9086.89107.4197.75100.20
GLOBANT ORDUSD--
Globe Life Inc.USD120.77+0.99+0.83105.58133.51118.55120.95
Globus Medical Ord Shs Cla.USD60.19-0.61-1.0059.0461.3459.9060.68
Globus Medical Ord Shs Cla.--
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD177.74+0.83+0.47149.43201.90175.93178.27
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
Gol Linhas AAreas Intelige.--
GOLD FIELDS ADR REP 1 ORDUSD25.25+0.90+3.7025.1825.1924.8325.32
GOLD FIELDS ADR REP 1 ORD--
GOLD RESOURCE ORD (GORO)USD0.64-0.01-1.180.630.660.630.65
Gold Royalty Corp.USD--
Gold Royalty Corp.USD2.28+0.12+5.322.362.632.182.28
Golden Ocean Group LtdUSD7.90+0.08+1.027.907.917.867.97
Goldman SachsUSD625.10+0.93+0.15610.00614.50615.80626.01
Goldman Sachs BDC Ord ShsUSD11.57-0.04-0.3010.0611.5411.5211.60
Goosehead Insurance Ord Sh.USD108.24+0.69+0.6499.88111.38107.03108.76
Goosehead Insurance Ord Sh.--
Grab Holdings Ord Shs Clas.--
Grab Holdings Ord Shs Clas.USD4.63-0.10-2.114.654.664.574.71
GrafTech International Ord.USD1.21-0.10-7.310.481.871.181.28
GrafTech International Ord.--
Grail Ord ShsUSD41.92-1.95-4.4541.6142.8541.5243.74
GRAN TIERRA ENERGY ORDUSD5.25+0.19+3.754.826.114.895.27
Granite Point Mortgage Tru.USD2.55-0.01-0.392.112.832.492.61
Granite Point Mortgage Tru.--
Granite Real Estate Invest.USD52.00+0.08+0.1521.0460.01
GraniteShares Platinum Tru.USD12.48+0.32+2.5912.2112.4012.1712.53
Gravity ADR Representing 2.USD64.46+0.48+0.7563.9274.8963.5864.63
GRAY TELEVISION ORDUSD3.92-0.15-3.573.184.553.914.08
GRAY TELEVISION ORDUSD--
Green Brick Partners Inc.USD61.14+0.37+0.6160.4261.6160.1161.59
Greenbrier Ord Shs47.94-0.52-1.0747.9047.93
Greenpro Capital Ord Shs--
Greenpro Capital Ord ShsUSD1.55+0.21+15.671.461.701.321.57
Greif Ord Shs Class AUSD64.95+0.45+0.7063.5663.9463.7064.98
Grid Dynamics Holdings Ord.--
Grid Dynamics Holdings Ord.USD12.07-0.19-1.5512.0512.3711.9912.23
Griffon Corp.USD--
Griffon Corp.USD70.00-0.47-0.6760.5869.5169.3570.40
Grindr Ord Shs--
Grindr Ord ShsUSD23.12-0.14-0.609.8936.9922.7723.54
Grindrod Shipping Holdings.USD14.20-0.02-0.14--
Gritstone bio Ord Shs--
Gritstone bio Ord ShsUSD0.03-0.02-31.78--
Group 1 Automotive Ord Shs--
Group 1 Automotive Ord ShsUSD433.95-8.63-1.95425.31442.31433.50438.59
Groupon Ord ShsUSD32.33-0.33-1.0132.3532.8732.2233.14
GrowGeneration Ord ShsUSD1.23-0.02-1.601.221.231.221.26
GRUBHUB ORD59.89-1.16-1.9059.9059.91
Grupo Aeroportuario del Ce.USD105.31-1.04-0.98104.69105.65104.44106.00
Grupo Financiero Galicia A.USD56.14-0.06-0.1155.5656.1454.7557.27
Grupo Supervielle ADR Repr.--
Grupo Supervielle ADR Repr.USD12.08+0.19+1.6010.5813.6411.7012.12
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD42.49+0.87+2.0942.3242.3542.0942.63
GSX Techedu Inc.USD4.00+0.01+0.253.624.333.974.05
GT BIOPHARMA ORDUSD2.82-0.36-11.322.782.952.823.18
GUESS ORDUSD11.87-0.42-3.4211.1012.9311.7312.03
GUESS ORDUSD--
GXO Logistics Ord ShsUSD43.76+0.12+0.2836.2246.8742.8543.99
H&R Block AktieUSD56.08+1.13+2.0649.7763.8754.8056.09
Haemonetics Corp.USD71.33-0.18-0.2562.4976.8470.5072.16
Haemonetics Corp.USD--
Hafnia Ord ShsUSD5.37+0.14+2.585.595.625.305.41
Hagerty Ord Shs Class A--
Hagerty Ord Shs Class AUSD9.51-0.04-0.428.5310.849.459.73
Haleon PLCUSD11.01+0.10+0.8710.9510.9710.9411.04
Haleon PLC--
Hall of Fame Resort Entert.USD0.88-0.01-1.670.840.890.870.89
Halliburton Co.USD21.99-0.20-0.9022.8023.0321.6822.04
HALOZYME THERAPEUTICS ORDUSD54.54+0.69+1.2853.7056.6053.6554.55
HANESBRANDS ORDUSD4.77-0.11-2.164.125.174.754.84
Hannon Armstrong Sustainab.USD27.26+0.13+0.4624.3531.4326.9227.55
Hannon Armstrong Sustainab.USD--
HARLEY DAVIDSON ORDUSD24.83-0.16-0.6224.1624.8024.4124.91
HARMAN INTERNATIONAL ORD111.50--111.49111.50
Harmony Biosciences Hldg O.USD33.33-1.81-5.1532.7533.3032.7935.37
HARMONY GOLD MNG ADR REP 1.USD14.94+0.59+4.1114.9514.9814.6114.97
HARPOON THERAPEUTICS ORDUSD23.01+0.02+0.0923.0025.02
Harsco Ord Shs--
Harsco Ord ShsUSD9.16+0.22+2.40--
Harte Hanks Ord ShsUSD4.34-0.04-0.913.754.404.244.39
HARTFORD FINCLUSD126.28+1.91+1.53107.00146.54123.98126.34
HashiCorp Ord Shs Class AUSD34.78-0.03-0.0934.8934.98
Haverty Furniture Companie.USD19.95+0.02+0.0817.4219.8319.5220.02
Haverty Furniture Companie.USD--
Hawaiian Electric Industri.USD10.67-0.11-1.0210.6611.4310.6010.79
HAWAIIAN HOLDINGS INCUSD18.00+0.68+3.7817.9918.00
HCA HOLDINGS ORDUSD371.56+3.97+1.08320.08419.00366.15371.67
HDFC BANK ADR REP 3 ORDUSD--
HDFC BANK ADR REP 3 ORDUSD75.91-0.17-0.2275.4475.4675.5576.20
Health Catalyst Ord ShsUSD3.98+0.02+0.513.863.993.824.20
Healthcare Realty Trust Or.--
Healthcare Realty Trust Or.USD14.91+0.18+1.1912.2016.4914.6514.97
Healthcare Services Group .USD14.82+0.04+0.2714.4917.0014.6014.88
Healthequity Ord ShsUSD103.99-0.57-0.55102.27106.05103.14104.56
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HEART TEST LABORATORIES OR.USD3.60-0.11-2.973.203.603.513.80
Heartland Express Ord ShsUSD8.86+0.05+0.578.609.458.678.94
HECLA MINING ORD--
HECLA MINING ORDUSD5.99-0.09-1.406.006.025.956.17
HEICO ORDUSD304.10+1.91+0.63261.42369.07299.54307.27
Helmerich and Payne IncUSD17.98-0.13-0.6918.5819.9617.4518.22
HERBALIFE ORDUSD8.26+0.24+2.997.208.967.878.26
Hercules Capital Ord ShsUSD18.11+0.03+0.1416.0119.5317.9218.17
Heritage Commerce Ord ShsUSD9.54-0.08-0.839.3610.619.459.62
Heritage Insurance Holding.USD23.87+0.62+2.6722.7426.4123.4424.23
Hersha Hospitality TrustUSD9.99-0.02-0.15--
Hersha Hospitality TrustUSD--
HERSHEY FOODS ORDUSD172.13+4.08+2.43144.50171.90167.50172.50
Hertz Global Holdings IncUSD6.09-0.27-4.256.006.635.976.35
Hertz Global Holdings Inc .USD3.28-0.13-3.812.954.093.243.38
Hewlett Packard Enterprise.USD18.13-0.10-0.5217.7517.8617.9718.24
HEXCEL ORDUSD55.92-0.44-0.7848.7361.6154.3556.34
HEXCEL ORDUSD--
HF Sinclair Ord ShsUSD38.64+0.04+0.1038.0938.1137.6138.67
Hibbett Sports Ord ShsUSD87.49+0.01+0.0187.4687.52
HighPeak Energy Ord ShsUSD11.33-0.03-0.2611.0412.0611.0411.38
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.71-0.70-2.3029.7029.72
Highwoods Properties REIT .USD31.85+0.45+1.4327.5932.0031.2931.88
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD21.45-0.36-1.6518.3923.4121.0521.62
HILTON WORLDWIDE HOLDINGS .USD250.50-3.04-1.20201.19257.45249.50253.15
Hims & Hers Health Inc.USD57.09-0.47-0.8255.3655.5056.1959.90
Hims & Hers Health Inc.USD--
HIPPO HOLDINGS ORDUSD29.53+2.43+8.9725.5232.0327.4031.61
HireRight Holdings Ord ShsUSD9.59+1.88+24.389.539.61
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hive DigitalTechnologies L.USD1.95-0.05-2.501.971.991.922.01
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.USD363.14+2.68+0.74358.45360.90358.51365.07
HONDA MOTOR ADR REP 1 ORD--
HONDA MOTOR ADR REP 1 ORDUSD29.19+0.05+0.1529.0029.3529.1629.37
Honeywell InternationalUSD226.05+0.23+0.10221.81224.80223.77226.71
Hooker Furnishings Ord ShsUSD10.14-1.22-10.748.5611.469.5911.58
HOOKIPA PHARMA ORDUSD1.42-0.06-4.051.291.711.421.49
Horace Mann Educators Ord .USD43.11+0.35+0.8240.6643.3942.4043.15
Horace Mann Educators Ord .USD+35.63+100.0025.6640.42
Horizon Global Ord ShsUSD1.47-0.02-1.341.411.48
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORIZON TECHNOLOGY FINANCE.USD7.54-0.05-0.667.537.617.547.59
HORMEL FOODS ORDUSD31.05+0.12+0.3728.3034.1930.7231.07
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD15.69-0.28-1.7513.9517.4215.6715.90
Hour Loop Ord ShsUSD1.28-0.01-0.781.241.411.251.30
Houston American EnergyUSD7.02+1.56+28.576.517.685.899.20
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD70.76+0.62+0.8870.3070.8069.6070.89
Howmet AerospaceUSD171.50+0.76+0.45155.98192.82168.50172.02
HP ORDUSD24.73-0.09-0.3624.3524.6624.6424.91
HSBC HOLDINGS ADR REP 5 OR.--
HSBC HOLDINGS ADR REP 5 OR.USD60.17+0.75+1.2559.7260.3359.6760.19
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD569.32-4.25-0.74549.00613.30567.31578.51
Hudbay Minerals Ord ShsUSD9.62+0.18+1.858.2810.859.339.76
HUMANA AKTIEUSD234.92+3.18+1.37229.79253.99227.76235.08
Humanigen Inc.USD0.04-0.16-81.12--
HUNTINGTON INGALLS INDUSTR.USD229.11+2.96+1.31232.01237.96223.49229.30
HUNTSMAN - HUNUSD11.80-0.25-2.0311.7911.8711.6911.98
HUNTSMAN - HUNUSD--
HUYA ADRUSD4.00-0.09-2.203.804.023.954.04
HYATT HOTELS CL A ORDUSD133.13-1.24-0.92108.74142.14131.53134.66
Hyliion Holdings Ord ShsUSD1.51-0.08-5.031.341.681.511.62
i 80 Gold Ord Shs--
i 80 Gold Ord ShsUSD1.12+0.01+0.451.111.12
i 80 Gold Ord ShsUSD0.66-+0.500.650.660.650.70
i3 Verticals Ord Shs Class.USD21.37-0.17-0.7721.3421.41
IAMGOLD ORDUSD7.54+0.23+3.087.608.387.387.55
IBM Corp.USD280.99-0.53-0.19277.00278.10279.83283.06
Ichor Holdings AktieUSD18.80-0.33-1.7315.8319.3118.6519.34
ICICI BK SAUSD33.48+0.04+0.1233.0033.0733.3533.50
ICICI BK SAUSD--
IDENTIVE GROUP ORDUSD3.21+0.04+1.252.823.473.183.35
IDEX Ord ShsUSD182.49-0.68-0.37138.19199.76181.64184.03
IHS Markit Ltd108.38+3.14+2.98108.38108.42
ILLINOIS TOOL WORKS USD245.90-0.72-0.29239.04244.68244.28246.89
IMAX ORDUSD28.59+1.01+3.6624.8531.0228.0328.97
IMPINJ Ord ShsUSD108.90-2.12-1.91107.64109.20107.64111.14
INCYTE ORDUSD69.22+0.37+0.5460.0577.1268.1069.54
Indaptus Therapeutics Ord .USD0.34-0.01-1.680.280.340.320.35
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.60+0.37+11.465.065.143.114.20
Industrias Bachoco ADR Rep.--
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.--
INFOSYS TECHNOLOGIES ADR R.USD18.57-0.05-0.2418.5318.7118.3918.63
ING GROUP ADR (ING)--
ING GROUP ADR (ING)USD21.16+0.17+0.8119.0323.1721.1021.24
Ingersoll-RandUSD82.49-0.71-0.8570.8890.6381.6182.77
Ingles Markets Ord Shs Cla.USD60.52+0.31+0.5160.5960.7059.5561.58
INGREDION ORD SHSUSD139.37+1.11+0.80132.64221.70137.41139.67
Inmode Ord ShsUSD13.98-0.31-2.1713.9813.9913.9614.26
INmune Bio Ord ShsUSD7.92-0.17-2.106.869.337.478.21
Innodata Ord ShsUSD42.42-0.15-0.3442.4042.6441.2643.22
Innovative Industrial Prop.USD56.81-0.42-0.7356.1556.8856.5857.43
Innoviva Inc.USD21.40+0.03+0.1421.6021.6121.2821.70
Innoviz Technologies Ord S.USD0.93-0.01-1.160.930.940.910.95
Inozyme Pharma Ord ShsUSD3.98+0.01+0.253.973.983.973.98
INPHI ORD--
Insperity Ord ShsUSD61.34+0.04+0.0759.0062.5959.6361.57
Insperity Ord ShsUSD107.61-1.41-1.29107.60107.82
Inspire Medical Systems Or.USD181.02-10.47-5.47181.00181.69
Inspire Medical Systems Or.USD128.69-4.03-3.04125.97136.16128.58132.34
Inspired Entertainment Ord.USD11.30+0.02+0.1811.3011.31
InspireMD Ord ShsUSD2.50+0.05+2.042.422.872.422.50
InspireMD Ord Shs--
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integra LifeSciences Holdi.USD12.83-1.15-8.2312.9713.01
Integrated Media Technolog.USD1.08-0.01-0.920.981.251.071.09
INTERACTIVE BROUSD204.98+0.47+0.23202.54205.20200.71205.50
Intercontinental Exchange .USD179.07+1.57+0.88176.00195.71176.99179.14
International Flavors & Fr.USD78.38+0.05+0.0668.6885.6277.5678.82
International Game Technol.--
International Game Technol.USD15.07+0.03+0.1715.1415.1514.8415.19
INTERNATIONAL PAPER (IP)USD47.16+0.08+0.1746.2046.4946.3447.19
International Seaways Inc.USD38.21+0.88+2.3638.6540.6437.2438.46
International Seaways Inc.USD--
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD23.66-0.11-0.4420.1225.6023.1824.15
Intuitive Machines Ord Shs.USD10.89-0.33-2.9410.8910.9410.8411.25
INVESCO LTD USD14.95-0.12-0.8013.1714.9514.6914.98
Invesco Mortgage Capital I.--
Invesco Mortgage Capital I.USD7.79+0.07+0.847.007.787.707.84
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD33.73+0.41+1.2229.1336.7833.1033.75
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD38.73-0.97-2.4436.9337.3038.6240.86
Iqvia Holdings Ord ShsUSD159.09+0.26+0.16139.01158.00157.26160.23
Iris Energy Pty Ord ShsUSD10.17-0.13-1.269.9910.009.9010.50
Iron Mountain Ord ShsUSD102.52+1.54+1.5383.19102.00101.07102.75
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD60.88--60.6260.90
ISHARES MSCI PACIFICUSD51.69-0.06-0.1251.6751.68
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD13.24-0.53-3.8513.2113.24
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .--
ITAU UNIBANCO HOLDING ADR .USD6.61+0.03+0.386.606.626.586.66
Itron Ord ShsUSD122.80+0.17+0.14122.72122.81121.00123.68
ITT Ord ShsUSD71.50-0.77-1.0671.4471.48
ITT Ord ShsUSD152.20-0.16-0.11126.68153.81150.87152.28
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
JABIL CIRCUIT ORDUSD179.05+0.62+0.35169.98177.00176.93180.16
Jackson Financial Ord Shs .USD82.81-0.13-0.1673.3989.8681.8083.10
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD127.61+0.55+0.43126.79127.78126.16127.69
James Hardie Industries Pl.USD26.98-0.20-0.7426.2028.4426.4327.22
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD8.39-0.01-0.127.509.708.198.40
Janux Therapeutics Ord ShsUSD25.56+0.10+0.3924.8526.0024.7125.75
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD53.60+0.11+0.2146.6458.6652.3153.76
JFrog Ltd.USD42.02+0.06+0.1441.4342.4341.8143.08
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
Jianpu Technology ADS Repr.USD1.92+0.05+2.671.831.99
Jiayin Group Inc.USD18.91+0.85+4.7117.2518.0017.7019.23
JINKOSOLAR HLDG ADR REP 4 .USD18.93-0.35-1.8216.9520.2018.5819.22
JM Smucker Ord ShsUSD97.39+1.52+1.5996.7097.2094.8497.42
JOANN Ord ShsUSD0.10-0.01-11.91--
Joby Aviation Ord Shs Clas.USD8.86-0.78-8.058.518.528.839.54
John Wiley and Sons Ord Sh.USD38.54-0.46-1.1835.5054.3138.3139.03
John Wiley and Sons Ord Sh.USD45.86-0.17-0.3745.6845.95
Johnson & JohnsonUSD156.67+1.41+0.90156.33156.87155.17156.68
Johnson Controls Internati.USD103.58+0.39+0.3889.63116.63102.81103.95
Johnson Outdoors Ord Shs C.USD29.99-0.24-0.7929.8530.2029.9930.01
JOYY INCUSD41.55-1.08-2.53--
JPMorgan Chase & Co.USD268.23+0.08+0.03264.10264.57265.14268.29
JPMorgan Chase DRC Rep 1 4.USD18.84-0.03-0.1616.5621.2718.8218.93
JSC Kaspi kz Global Sponso.USD87.03-0.23-0.2686.2887.00
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD3.17-0.16-4.673.053.153.153.34
Just Eat Takeaway com N V .USD3.33----
JUST ENERGY GROUP ORDUSD0.25----
Kaiser Aluminium Ord ShsUSD77.84-0.36-0.4667.6085.2476.6378.22
Kaiser Aluminium Ord Shs--
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD--
Kartoon Studios Inc.USD0.85+0.06+7.530.760.920.780.86
KB HOME ORDUSD53.75+0.33+0.6245.6862.9552.7654.05
KE Holdings ADR Representi.USD19.00-0.04-0.1819.3119.3918.9019.30
Kellogg Inc.USD80.23-1.38-1.6978.9680.3679.9681.73
KENNAMETAL ORDUSD22.25-0.30-1.3320.2024.5321.9722.39
Kennedy Wilson Holdings Or.--
Kennedy Wilson Holdings Or.USD6.69-0.02-0.222.9510.456.616.77
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD22.05+0.20+0.8922.1122.1221.6722.14
Keurig Dr Pepper Ord ShsUSD33.14+0.28+0.8532.5532.9032.6833.15
KEYCORP ORDUSD16.08-0.15-0.9214.3017.3315.8816.17
KEYCORP ORDUSD--
Keysight Technologies Inc.USD162.02-0.48-0.30146.10178.02160.99163.69
KEZAR LIFE SCIENCES ORDUSD4.79+0.10+2.133.986.444.625.00
Kezar Life Sciences Ord Sh.--
Kimbell Royalty Partners L.USD17.72-0.17-0.95--
Kimbell Royalty Partners L.--
Kimbell Royalty Partners L.USD18.20+0.04+0.2218.1718.20
KIMBERLY CLARK ORDUSD133.89+1.04+0.78132.01134.88132.52133.92
Kimco Realty REIT Ord ShsUSD21.02+0.03+0.1218.2924.4120.7821.05
Kinder Morgan Inc.USD27.66+0.14+0.5125.4428.6627.3827.73
Kingsoft Cloud Holdings AD.USD13.33+0.48+3.7412.9813.0012.9613.50
KINROSS GOLD(KGC)USD15.54+0.28+1.8015.7315.8715.4215.72
Kinsale Capital Group Inc.USD473.90+14.19+3.09451.98485.46455.00474.78
Kiora Pharmaceuticals Ord .--
Kiora Pharmaceuticals Ord .USD3.43+0.60+21.20--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD--
Kite Realty Group TrustUSD22.48+0.04+0.1819.2224.5122.2122.62
KKR AND CO CL A ORDUSD125.27-0.73-0.58118.51125.00124.43125.92
KKR Real Estate Finance Or.USD19.82+0.20+1.0219.8119.84
KKR Real Estate Finance Or.USD9.53+0.03+0.328.4010.569.449.55
Klaviyo Ord Shs Series AUSD33.65-0.46-1.3433.7033.7433.1434.19
Knife River Ord ShsUSD85.23+0.83+0.9884.6084.8983.6186.13
Knight-Swift Transportatio.47.45+1.15+2.4847.4547.46
Knoll Ord Shs24.37+0.52+2.1824.3624.38
KnowBe4 Ord Shs Class AUSD24.89--24.8924.90
KnowBe4 Ord Shs Class A--
Kodiak Gas Services Ord Sh.USD34.10+0.08+0.2433.4534.7933.4234.19
Kohls Ord ShsUSD8.72-0.06-0.688.738.748.478.84
Kohls Ord Shs--
Korea Electric Power ADR R.USD7.36-0.28-3.607.357.36
Korea Electric Power ADR R.USD10.70+0.33+3.139.1013.5610.5310.73
Korro Bio Ord ShsUSD13.98-0.89-5.9913.1616.3013.9714.89
KraneShares Electric Vehic.41.55--41.8345.00
Kraton Ord ShsUSD--
Krispy Kreme Ord Shs--
Krispy Kreme Ord ShsUSD2.73-0.07-2.502.732.752.692.79
KROGER ORDUSD65.07+0.45+0.7061.2670.7364.4765.28
KRONOS WORLDWIDE ORDUSD6.46-0.28-4.096.416.436.376.62
KULR Technology Group Ord .USD1.23-0.03-2.001.091.301.221.26
Kura Sushi USA Ord Shs--
Kura Sushi USA Ord ShsUSD80.76-0.94-1.1580.1081.2980.0483.00
Kyndryl Holdings Incorpora.USD--
Kyndryl Holdings Incorpora.USD40.15-0.22-0.5534.8042.7939.8040.50
L3Harris Technologies Ord .USD250.42+3.75+1.52258.75262.00245.04250.42
Laboratory Corp. Of AmeriUSD261.54+1.59+0.61239.00416.02257.62261.79
Ladder Capital Ord Shs Cla.USD10.80+0.04+0.379.7511.7510.6710.83
Ladder Capital Ord Shs Cla.--
Lake Shore Bancorp Ord ShsUSD15.84+0.09+0.5711.6325.0415.8015.84
Lamb Weston Holdings Ord S.USD56.28+0.51+0.9147.4661.4554.6456.28
LANDBRIDGE COMPANYUSD72.99+2.19+3.0963.9575.0870.1173.10
Landos Biopharma Ord ShsUSD22.94+0.14+0.61--
Lantheus Holdings AktieUSD80.87+0.12+0.1580.8580.9179.7781.35
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD41.92+0.08+0.1937.5042.5340.9141.95
Latham Group Ord ShsUSD6.01-0.13-2.046.006.015.846.14
Lazard Ord Shs Class AUSD37.03+0.98+2.7237.0237.04
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD90.40-0.15-0.1736.6190.0088.9990.49
LCI Industries Ord Shs--
LEAR ORDUSD--
LEAR ORDUSD93.50-0.50-0.5387.6697.5492.0594.17
LeddarTech Holdings Equity.USD0.02--31.330.010.010.010.02
LeddarTech Holdings Ord Sh.USD0.22-0.01-5.220.200.200.200.24
Lee Enterprises Ord ShsUSD6.41-0.24-3.613.106.816.406.58
Leggett & Platt Ord ShsUSD9.64+0.06+0.637.9610.519.379.70
Leidos Holdings Ord ShsUSD148.00+2.08+1.43148.30152.00145.25148.04
Lemonade IncUSD42.11-0.32-0.7540.2540.6741.2142.96
LENDINGCLUB USD10.99+0.02+0.1410.0011.2010.6811.08
LendingTree AktieUSD35.24-1.28-3.5035.4235.4935.0036.33
LENNAR CL A ORDUSD112.20+0.70+0.63109.38111.79109.67112.58
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD17.11-0.22-1.2717.0617.0716.9817.23
Levi Strauss Ord Shs Class.--
LG Display ADR Rep 1/2 Ord.USD3.45+0.02+0.583.453.463.403.48
LG Display ADR Rep 1/2 Ord.--
LGL Systems Acquisition Or.9.96+0.02+0.209.959.96
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Acquisition .USD10.06-0.01-0.10--
Liberty Media Formula One .USD97.43+0.41+0.4297.3097.3696.7397.54
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD28.15+0.66+2.3822.9627.9527.3828.17
LifeMD Ord ShsUSD12.70+0.07+0.5512.0012.8912.4713.15
LifeMD Ord Shs--
LIGHTINTHEBOX HOLDING ADR .USD--
LIGHTINTHEBOX HOLDING CO L.USD1.18--0.341.081.381.171.23
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
LightPath Technologies Ord.USD2.80-0.07-2.442.473.202.802.88
Lightspeed Commerce Ord Sh.USD11.51-0.55-4.569.9512.4811.5012.07
Lightwave Logic Ord ShsUSD1.34+0.10+8.061.281.491.201.35
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln Electric Holdings .USD204.37+0.72+0.35199.97206.95201.33205.63
Lincoln Electric Holdings .--
LINCOLN NATIONALUSD33.13+0.07+0.2127.3935.9532.2933.14
Linde PlcUSD470.53+1.99+0.42471.21471.62466.46472.15
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
LION GROUP HOLDING ADS REP.USD2.75+0.12+4.562.762.842.662.76
Lipocine Ord ShsUSD3.16-0.12-3.662.573.753.003.27
Lisata Therapeutics Ord Sh.USD2.55+0.01+0.561.932.942.502.56
LITHIA MOTORS INCUSD328.90-8.00-2.37327.56329.04327.74335.86
LITHIA MOTORS INC--
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD2.64-0.12-4.352.502.782.602.73
Live Nation Entertainment .USD141.30-2.29-1.59119.96164.99140.80143.74
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Live Oak Bancshares Ord Sh.--
Live Oak Bancshares Ord Sh.USD28.72-0.46-1.5826.1531.7428.5128.91
Livent CorporationUSD16.67-1.39-7.67--
LKQ ORDUSD39.04-0.34-0.8632.9339.7838.7439.22
LLOYDS BANKING GROUP ADR 4.USD4.22+0.07+1.574.154.164.204.23
loanDepot Ord Shs Class AUSD1.44-0.10-6.211.191.531.421.54
Local Bounti Ord ShsUSD2.05+0.05+2.501.992.202.012.12
LOCKHEED MARTIN ORDUSD469.16+12.56+2.75489.00489.71456.50469.27
Loews Corp.56.16+0.77+1.3956.1256.16
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.33+0.26+2.1510.9714.0312.0012.36
Loma Negra Industrial Arge.USD6.30-0.02-0.326.336.38
Longeveron Ord Shs Class AUSD1.32-0.04-2.941.301.321.261.36
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD90.41+1.41+1.5878.9195.6588.1491.02
Lovesac Company Ord Shs--
Lovesac Company Ord ShsUSD16.82-3.69-17.9815.3918.2616.8020.87
LOWES COMPANIES ORDUSD223.47+1.87+0.84199.37232.00219.75224.33
LSI Industries Ord ShsUSD16.59+0.07+0.4214.5919.9716.2616.65
LSI Industries Ord Shs--
LTC Properties AktieUSD--
LTC Properties AktieUSD35.58+0.05+0.1334.0037.0035.3435.76
Lufax Hldg American Deposi.USD2.92-0.03-0.852.853.052.912.98
Lufax Holding Limited Spon.USD--
Lulu s Fashion Lounge Hold.USD0.45-0.05-9.330.370.540.420.51
LULULEMON ATHLETICA ORD279.55-0.65-0.23276.95277.95
Lumen Technologies Ord ShsUSD4.20+0.05+1.084.044.184.094.22
Luxfer Holdings Ord ShsUSD11.84-0.26-2.1111.0314.0811.7212.19
Lyell Immunopharma Ord ShsUSD9.74+0.33+3.519.849.908.9610.04
Lyft Inc.USD15.44-0.12-0.7714.9815.2715.1615.56
LYONDELLBASELL INDUSTRIES .USD60.13-0.99-1.6259.2164.9459.7760.76
M&T Bank Corp.USD183.97-0.56-0.3073.60198.11181.64183.99
M.D.C. Holdings Inc.USD--
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD110.32+0.44+0.4044.38120.00107.87110.91
Macerich REIT Ord ShsUSD16.02-0.22-1.3513.9217.2015.9816.35
Macerich REIT Ord Shs--
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MacroGenics Ord ShsUSD1.55-0.16-9.361.381.601.551.68
MACYS ORDUSD11.89-0.27-2.2211.1511.5211.8412.15
Madison Square Garden Ente.--
Madison Square Garden Ente.USD36.82-0.31-0.8332.2042.6636.6337.16
MAG SILVER ORDUSD13.35+0.17+1.2812.1615.12
MAG SILVER ORDUSD21.45+0.18+0.8517.9224.9021.2921.63
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGIC EMPIRE GLOBAL CL A O.USD1.71-0.26-13.201.601.751.712.62
MAGNA INTERNATIONAL ORDUSD38.51+0.10+0.2631.8342.6037.8638.60
MagnaChip Semiconductor Co.--
MagnaChip Semiconductor Co.USD3.94+0.01+0.253.484.393.834.02
MAGNERA ORDUSD21.01-1.62-92.82--
Magnite Ord ShsUSD17.62-0.06-0.3417.0017.9317.4817.88
Magnolia Oil & Gas Corp.--
Magnolia Oil & Gas Corp.USD23.60-0.15-0.6322.4226.9723.2923.69
Main Street Capital Corp.--
Main Street Capital Corp.USD58.22+0.48+0.8357.5062.6357.4558.27
Mainz Biomed B V Ord ShsUSD1.99-0.06-2.932.002.031.972.09
Malibu Boats Inc.USD32.31-0.46-1.4032.1132.1731.9132.62
MANCHESTER UNITED CL A ORDUSD17.26+0.37+2.1917.0018.0016.5917.44
Manhattan Bridge Capital O.--
Manhattan Bridge Capital O.USD5.20-0.01-0.275.135.815.145.19
Manitowoc Ord ShsUSD+9.55+100.008.979.97
Manitowoc Ord ShsUSD11.45-0.02-0.179.8512.6311.2011.51
Manpower Aktie--
Manpower AktieUSD42.87+0.48+1.1335.6747.0241.4143.25
Manulife Financial Ord ShsUSD32.15+0.14+0.4427.6735.4931.7732.16
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD165.08+0.42+0.26166.22171.84161.66165.16
Marcus Corp.USD17.33-0.24-1.3715.2219.3817.2317.50
Marine Petroleum UnitsUSD4.12+0.27+7.014.034.193.794.61
Marine Products Ord ShsUSD8.28-0.19-2.247.2512.708.248.41
Marinemax Inc.USD25.10-0.18-0.7121.5227.5824.6025.28
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Marqeta Inc.USD5.51+0.01+0.185.485.495.415.52
Martin Marietta Materials .359.11+3.94+1.11359.02359.23
MASCO ORD64.97+0.98+1.5364.9464.97
MASTEC INC (MTZ)USD--
MASTEC INC (MTZ)USD163.37+0.47+0.29134.44190.74159.23163.78
Mastech Digital Ord ShsUSD16.08-0.27-1.6211.2021.78
MasterBrand Ord Shs--
MasterBrand Ord ShsUSD10.53-0.01-0.058.8910.4410.1210.60
Mastercard Inc.USD589.20-1.54-0.26580.75585.35584.56590.67
Matador Resources Co.USD49.49+0.47+0.9651.0757.3247.8049.74
Matador Resources Co.--
Match Group Ord ShsUSD30.66-0.88-2.7930.5131.0930.5431.47
Materialise ADRUSD5.57-0.22-3.805.585.625.545.82
Matinas BioPharma Holdings.--
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.--
Matson Inc.USD114.52+0.11+0.1087.02132.73112.60114.59
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Matthews International Ord.USD22.59-0.08-0.3522.2522.8222.3022.80
Matthews International Ord.--
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD12.34-0.09-0.7210.5413.2512.2712.53
MBIA INCUSD12.89+0.64+5.1812.5413.21
Mc Grath Rent Corp.USD115.77-1.26-1.08116.00116.27115.40116.59
MCCORMICK STK NUSD75.82+0.19+0.2566.1683.5674.8175.87
McDonalds Corp.USD303.18+1.46+0.48300.86301.98300.07303.18
McEwen Mining Ord ShsUSD9.31+0.02+0.228.2910.859.209.45
MCKESSON ORDUSD730.56+12.80+1.78566.99859.55717.63731.18
MDU Resources Group Inc.--
MDU Resources Group Inc.USD16.66-0.06-0.338.5417.9116.5516.72
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD4.48-0.06-1.324.074.454.454.55
MEDICINOVAUSD1.37+0.01+0.741.351.361.321.39
Medifast Inc.USD13.16-0.12-0.9011.4613.5212.9513.23
Medifast Inc.--
Medtronic PlcUSD88.53+0.47+0.5383.5693.7487.6588.53
MEI Pharma Ord ShsUSD5-+1.0155
MEI Pharma Ord Shs--
Merck & Co.USD81.81+1.49+1.8681.0181.7080.0782.11
Mercury General Ord ShsUSD65.14+0.45+0.7054.5475.9864.2165.30
Mercury General Ord ShsUSD31.69-0.21-0.6631.6431.69
Mereo BioPharma Group PlcUSD2.78+0.13+4.912.782.792.612.85
MERITAGE HOMES (MTH)--
MERITAGE HOMES (MTH)USD65.93+0.25+0.3856.8472.3564.6566.39
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesa Air Group Inc.USD1.01-0.01-0.600.981.040.991.02
Mesabi Trust Ord ShsUSD26.60+0.21+0.8022.8729.6626.2026.65
MESOBLAST ADR REP 10 ORDUSD12.16+0.29+2.4411.0712.4011.9012.50
Mesoblast ADR Representing.--
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD3.79+0.17+4.703.354.123.653.84
METHODE ELECTRONICS ORDUSD9.01-0.03-0.337.719.768.799.19
Metlife Inc.USD78.97+0.06+0.0874.7377.8977.7179.00
Mettler Toledo Ord Shs--
Mettler Toledo Ord ShsUSD1 188.21-4.77-0.40477.5812481 182.621 197.57
MFA Mortgage Investments I.USD9.76+0.12+1.248.6910.859.609.81
MGM Resorts InternationalUSD33.15-0.08-0.2429.2632.5032.3533.24
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
MicroAlgo IncUSD1.10-0.05-4.351.101.111.091.16
Mid America Apartment Comm.USD178.32+1.36+0.77176.01180.69
Middlesex Water Ord ShsUSD57.07-0.06-0.1156.5457.3456.8457.84
Middlesex Water Ord Shs--
Miller Industries Ord ShsUSD45.74-0.21-0.4639.8845.3745.1346.02
Miller Industries Ord Shs--
Millrose Properties Ord Sh.USD27.32-0.31-1.1227.0028.3627.1927.92
Mind Medicine (MindMed) USD7.30-0.10-1.357.077.657.197.49
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD18.38-0.22-1.1817.9018.0518.1118.38
Mirion Technologies Inc.USD20.43+0.25+1.2420.2020.9920.0020.62
Mirion Technologies Inc.--
MISSFRESH ADS REP 90 ORDUSD1.00+0.05+5.26--
Missfresh American Deposit.--
MITEK SYSTEMS ORDUSD10.01-0.09-0.8910.0110.0210.0010.09
Mobileye Global Ord Shs Cl.USD15.88-0.48-2.9315.8516.0015.8016.32
Modine Manufacturing Ord S.USD97.11+2.96+3.1484.1499.0093.5297.12
ModivCare Ord ShsUSD3.34-0.31-8.493.553.623.303.70
Mogo Ord ShsUSD1.29+0.03+2.381.271.291.261.31
Molina Healthcare Ord ShsUSD293.30-1.32-0.45257.67334.98287.02293.67
Molson Coors Brewing Ord S.USD51.51-0.25-0.4850.4051.2451.1751.73
Molson Coors Brewing Ord S.--
Momentus IncUSD1.41-0.02-1.421.381.441.361.42
Monday.com Ltd.USD298.96-2.14-0.71291.01319.99298.02308.12
Moneygram International In.USD10.99--10.9911.00
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monolithic Power Systems O.USD718.57-2.26-0.31715.11719.30713.41730.00
Monsanto Company127.95--127.95127.96
Montauk Renewables Ord ShsUSD2.41+0.06+2.551.572.502.242.46
Montauk Renewables Ord Shs--
Montrose Environmental Grp.54.96+1.54+2.8854.8655.00
MOODYS ORDUSD481.01-2.53-0.52428.91475.00470.98481.31
MoonLake Immunotherapeutic.USD44.02-0.15-0.3443.3144.9942.3144.58
Morgan StanleyUSD131.95+0.14+0.11129.00130.45129.80132.00
MOSAIC ORDUSD34.58-0.08-0.2231.2837.7234.0834.93
Motorola Solutions Inc. Ne.USD413.14+4.07+0.99164.80456.99407.83414.51
Motorsport Games Ord Shs C.USD2.85-0.04-1.382.892.952.812.97
MOTUS GI HOLDINGS ORDUSD0.17-0.09-34.40--
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD15.40-0.24-1.5315.1816.9715.2915.68
MP Materials Ord Shs Class.USD29.21+3.57+13.9231.5031.6025.1729.96
MPLX Common UnitsUSD33.60+0.48+1.4533.4633.78
MRC Global Inc.USD12.98-0.25-1.8911.2814.0412.8313.18
MSC Industrial Ord Shs Cla.--
MSC Industrial Ord Shs Cla.USD81.96-0.21-0.2671.7890.7480.6082.04
MSCI Ord ShsUSD555.13+0.71+0.13544.00551.07547.85555.25
Mueller Inds Inc.USD76.40-1.96-2.5058.3575.9076.3978.28
Mueller Inds Inc.--
Mullen Automotive Inc.--
Mullen Automotive Ord ShsUSD3.23-1.56-32.572.873.263.004.51
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MultiPlan Corp.--
MURPHY OIL CORPUSD24.42+0.10+0.4125.6429.5223.7124.51
Myers Industries Ord ShsUSD14.54-0.17-1.1614.2614.8714.2914.71
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD8.09-0.07-0.808.148.158.068.21
N-able Inc--
Nabors Industries Ord ShsUSD33.59-0.80-2.3333.8836.8932.5034.32
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD36.51-0.12-0.3333.8039.0236.1036.69
Nano Nuclear Energy Ord Sh.USD32.29-1.96-5.7233.1433.1732.1634.27
NANOVIBRONIX ORD SUSD1.20+0.39+47.511.071.10
NanoViricides Ord ShsUSD1.51-0.01-0.661.351.571.491.54
National Beverage Ord ShsUSD45.73-0.11-0.2444.3047.5444.8945.82
National Fuel Gas Ord ShsUSD84.17+2.15+2.6278.4389.0181.7084.60
National Fuel Gas Ord Shs--
National Grid Plc56.85-0.49-0.8556.8356.85
National Health Investors .USD71.71+0.31+0.4366.7472.0071.0371.98
NATIONAL RETAIL PROPERTIES.USD42.55+0.08+0.1936.5846.6742.2242.64
National Storage Affiliate.USD33.88+0.16+0.4731.0034.9933.5133.94
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navient Corp.USD13.93+0.17+1.2413.7515.73
Navigator Holdings Ord ShsUSD14.40+0.13+0.8814.0015.0614.0914.48
Navigator Holdings Ord Shs--
Navios Maritime Ord Shs--
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD39.13+0.44+1.1439.4039.8138.4139.65
Navistar International Ord.USD--
Navitas Semiconductor Ord .USD7.81-0.15-1.887.827.847.688.30
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD31.92-1.55-4.63--
NEKTAR THERAPEUTICS ORDUSD8.76-0.79-8.278.519.498.759.54
Neogen Ord ShsUSD5.62-0.09-1.495.505.835.585.79
Neptune Wellness Solutions.--
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
NerdWallet Ord Shs Class AUSD10.74-0.18-1.659.5612.0710.6810.88
Nerdy Ord Shs Class AUSD1.70-0.11-5.831.531.871.681.78
Netcapital Ord ShsUSD2.79-0.01-0.362.702.87
NetSTREIT Ord ShsUSD20.03+0.25+1.2620.0220.06
NetSTREIT Ord ShsUSD16.46+0.05+0.3013.4118.3616.2916.50
NEUBASE THERAPEUTICS ORDUSD0.37-0.02-4.50--
Neuronetics Ord Shs--
Neuronetics Ord ShsUSD3.81-0.01-0.263.314.323.753.87
New Found Gold Ord ShsUSD1.53+0.05+3.381.441.541.471.54
NEW GOLD ORD (NGD)USD4.89+0.08+1.664.924.964.834.95
New Jersey Resources Ord S.USD44.05-0.10-43.9544.02
New Jersey Resources Ord S.USD44.88+0.10+0.2239.6750.0144.5444.93
New Mountain Finance Ord S.USD10.76-0.03-0.2810.7610.7710.7010.80
New Oriental Education & T.USD47.62-0.46-0.9646.7052.6447.1847.83
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
NEW YORK MORTGAGE REIT ORDUSD6.96+0.05+0.725.777.106.887.01
New York Times Co.USD55.58-0.15-0.2752.0558.0055.2955.74
Newegg Commerce Inc.--
Newegg Commerce Inc.USD4.02-1.11-21.084.014.04
NEWMONT MINING CORPUSD55.93+2.62+4.9156.0057.0654.1455.96
NEWSMAX IncorporationUSD12.63-0.54-4.1012.6213.0312.5313.32
Newtek Business Services O.USD11.05+0.04+0.3611.0411.0610.8811.07
Nexa Resources Ord ShsUSD4.92+0.01+0.201.987.874.844.95
Nexgen Energy Ord ShsUSD6.70+0.06+0.836.156.826.616.74
NexPoint Real Estate Finan.USD20.36--20.3520.40
NexPoint Real Estate Finan.USD15.80+0.03+0.1614.0617.5615.6516.06
Nexstar Media Group Inc.USD168.82-3.56-2.07168.79169.31168.82172.12
Nextdoor Holdings Inc.--
Nextdoor Holdings Inc.USD1.55-0.05-2.831.411.851.521.59
NEXTERA ENERGY ORDUSD73.84+0.84+1.1571.0074.0073.2674.43
Nextera Energy Partners Un.--
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NextGen Healthcare Ord ShsUSD23.94+0.03+0.1323.9323.96
Nextracker Ord Shs Class AUSD59.75-0.40-0.6659.7059.7558.8260.15
NGL Energy Partners LP--
NGL Energy Partners LPUSD1.91-0.14-6.831.901.91
NGL Energy Partners LPUSD1.64--1.561.71
NICE LtdUSD171.44-6.88-3.86171.00175.58171.37175.14
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD62.82-0.29-0.4661.5761.7961.7662.93
Nine Energy Service Inc.USD--
Nine Energy Service Inc.USD0.59+0.02+4.030.670.730.530.63
Nio Inc. Class A (ADR)USD3.62-0.12-3.213.493.503.613.69
NISOURCE ORDUSD39.88+0.42+1.0635.6843.7539.2939.91
NLS Pharmaceutics Ltd.USD5.07-0.05-0.964.995.07
Noble Corporation RightUSD29.07-0.10-0.3428.3029.9328.3229.24
NOKIAUSD5.32+0.04+0.665.205.215.285.35
NOKIA--
Nomad Foods Ltd--
Nomad Foods LtdUSD17.55+0.12+0.6915.0918.3017.3017.63
NOMURA HOLDINGS ADR REPTG .USD6.24+0.07+1.056.016.286.196.25
NOMURA HOLDINGS ADR REPTG .--
NORDIC AMERICAN TANKERS OR.USD2.73+0.05+1.682.723.032.672.75
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD251.48+0.15+0.06234.38265.96249.16251.66
North American Constructio.USD17.96-0.14-0.7717.5918.3017.9118.06
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.--
Northern Oil and Gas Ord S.USD31.14+0.05+0.1631.9532.7130.2931.18
Northern Trust Ord ShsUSD108.62+0.18+0.17108.61108.63107.18108.84
NORTHROP GRUMMAN ORDUSD497.16+8.70+1.78505.00520.00487.95497.32
Northwest Natural Holding .USD47.50-0.11-0.2347.4647.52
Northwest Natural Holding .USD40.25+0.18+0.4439.5044.1539.9040.28
NORTHWESTERN ORDUSD52.73+0.05+0.0947.0755.7752.1552.81
NORWEGIAN CRUISE LINE HOLD.USD18.73-0.35-1.8317.9418.0318.5218.95
Norwood Financial Ord ShsUSD25.93+0.15+0.5825.6026.1425.5325.93
Norwood Financial Ord Shs--
Notable Labs Ord ShsUSD0.25-0.09-27.68--
NOV Ord ShsUSD13.38+0.01+0.0412.5413.8513.0413.44
NOVARTIS ADR REPSG 1 ORD--
NOVARTIS ADR REPSG 1 ORDUSD120.75+2.68+2.27120.10120.16119.75120.92
Novo Integrated Sciences I.USD0.15-0.02-13.87--
NOVO NORDISK ADR REPSG 1 O.USD81.05+2.32+2.9582.3082.3579.9281.16
NOVO NORDISK ADR REPSG 1 O.--
NRG ENERGY INCUSD151.01+1.94+1.30141.81149.90148.23152.12
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class A--
NRG Yield Ord Shs Class AUSD29.78+0.62+2.1326.2433.2229.1129.79
NU HOLDINGS CL A ORDUSD12.01-0.76-5.9211.8911.9111.9912.59
NU SKIN ENTERPRISES CL A O.USD7.99-0.10-1.247.148.797.978.19
Nucor Ord ShsUSD118.48+1.35+1.15113.86128.56115.66118.59
Nurix Therapeutics Ord ShsUSD11.96-0.67-5.304.7919.0211.6412.50
Nurix Therapeutics Ord Shs--
Nuscale Power Corp.--
Nuscale Power Corp.USD40.35-1.25-3.0038.9640.0039.4042.91
Nutrien Ord ShsUSD60.46+0.23+0.3856.3263.9359.5160.49
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
NUWELLIS ORDUSD1.88+0.05+2.731.851.91
NVR Ord ShsUSD7 399.95+103.38+1.426 594.988 116.827 231.507 407.55
O I Glass Ord ShsUSD13.75-0.27-1.8910.0021.4513.5713.98
O I Glass Ord Shs--
OAKTREE SPECIALTY LENDING .USD14.56+0.01+0.0314.5514.5614.5114.59
Obsidian Energy LtdUSD5.74-0.04-0.695.426.715.615.77
OCCIDENTAL PETROLEUM CORPUSD44.76-0.08-0.1846.8547.0044.0544.77
Occidental Petroleum Corp..--
Occidental Petroleum Corp..USD23.09-0.19-0.8223.0927.9722.6523.09
Oceaneering International .USD21.24+0.09+0.4022.1024.6020.5721.37
OceanFirst Financial Ord S.--
OceanFirst Financial Ord S.USD17.29-0.12-0.6915.0819.0617.0617.49
Ocuphire Pharma Ord ShsUSD1.17-0.16-12.03--
Oddity Tech Ord Shs Class .USD73.29+1.27+1.7673.1073.3671.1573.36
OGE Energy Ord Shs--
OGE Energy Ord ShsUSD44.64+0.45+1.0119.6271.4244.1744.64
OIL STATES INTL ORDUSD5.14-0.06-1.065.205.895.035.16
Oklo Ord Shs Class AUSD64.42-3.61-5.3164.4364.5062.8871.00
Old Republic International.USD37.23+0.51+1.3932.5343.4036.5237.27
Olema Pharmaceuticals Ord .USD4.07-0.01-0.254.074.083.924.20
Olin AktieUSD21.06-0.74-3.3916.9422.9421.0021.53
Olin AktieUSD--
Olympic Steel Ord ShsUSD31.10-0.04-0.1327.4832.6630.1731.15
OMEGA HEALTHCARE REITUSD37.01-0.02-0.0433.2940.5236.5737.05
Omnicell Ord ShsUSD30.06-0.34-1.1030.0330.0529.7030.44
Omnicom Group Ord ShsUSD71.17-2.13-2.9164.1282.9670.5873.36
On Holding Ord Shs Class AUSD55.71-1.08-1.9054.0055.1655.1156.82
ON24 Ord Shs--
ON24 Ord ShsUSD5.52+0.02+0.274.776.085.435.58
Oncocyte Ord ShsUSD2.70+0.06+2.272.602.652.562.76
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
Oncorus Ord Shs--
Oncorus Ord ShsUSD0.12-0.01-8.950.120.12
ONCTERNAL THERAPEUTICS ORDUSD0.53-0.17-31.79--
Ondas Holdings Inc.USD1.58+0.10+6.761.581.591.511.65
ONE Gas Ord Shs--
ONE Gas Ord ShsUSD73.96-0.09-0.1273.4074.2973.3973.95
One Liberty Properties Inc.USD25.31-0.02-0.0622.2228.1025.1525.40
One Liberty Properties Inc.USD--
ONECONNECT FINANC TCH ADR .USD7.14-0.02-0.287.087.857.117.28
OneConnect Financial Techn.--
OneMain Holdings Inc.USD53.16-0.38-0.7046.0759.7052.2153.18
OneMain Holdings Inc.USD--
ONEOK ORDUSD82.62-0.28-0.3483.8085.4082.4783.57
OneWater Marine Inc.USD15.32+0.04+0.2614.9915.6314.5515.36
OPAL Fuels Ord Shs Class AUSD3.13+0.04+1.293.093.203.033.19
Open Lending Ord Shs Class.USD2.27+0.22+10.731.802.45
OPEN TEXT ORDUSD29.02+0.25+0.8728.9128.9228.5729.05
OPKO HEALTH ORDUSD1.34-0.01-0.741.201.511.321.36
OppFi Inc.USD12.56-1.34-9.6412.4412.9612.4613.85
OptimizeRx Ord Shs--
OptimizeRx Ord ShsUSD15.05-0.15-0.9915.0015.7014.7815.71
OR Royalties Ord ShsUSD26.40+0.53+2.0521.9626.9926.1126.61
Oracle Inc.USD199.85+23.47+13.31196.92197.40188.88202.49
ORAGENICS ORDUSD4.67-0.26-5.274.075.424.424.88
ORAMED PHARMACEUTICALS ORDUSD2.5-+0.402.52.5
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.11+0.09+1.217.087.126.997.13
Organon & CompanyUSD10.07-0.02-0.159.0110.989.9410.36
Origin Materials Ord Shs C.USD0.44-0.01-2.530.440.480.440.45
Orion Office REIT IncUSD1.93-0.06-3.021.572.141.922.01
Orion Office REIT IncUSD--
Orion Ord ShsUSD11.29-0.65-5.4111.0713.2611.0311.76
ORMAT TECHNOLOGIES INDEXUSD79.18-0.53-0.6675.0380.0078.2879.67
Oscar Health Ord Shs Class.USD14.34+0.19+1.3114.3214.4513.8914.39
OSHKOSH ORDUSD84.50+1.46+1.7683.9685.06
Osisko Develop CorpUSD2.22+0.04+1.611.932.552.182.28
Osisko Develop CorpUSD4.32-0.04-0.944.204.34
Osprey Technology Acquisit.--
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD96.94+1.54+1.6191.8798.0094.9096.95
Ouster Inc.USD19.48-0.88-4.3218.3118.5318.1019.86
Ouster Inc.USD--
Owens & Minor Ord ShsUSD7.98+0.13+1.596.778.987.757.99
Owens CorningUSD138.83+1.11+0.81118.89137.87135.61139.56
Owens CorningUSD--
Owl Rock Capital Corp.USD13.46-0.04-0.30--
Owl Rock Capital Corp.USD--
OWLET CL A ORDUSD6.46+0.28+4.532.5910.356.206.51
Owlet Ord Shs Class AUSD1.68+0.02+1.201.671.69
Oxbridge Re Holdings Ord S.USD1.64-0.06-3.301.382.191.641.76
Oxford Lane Capital Ord Sh.USD4.37-0.08-1.804.384.394.364.46
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
Pacira BioSciences Ord ShsUSD24.45+0.11+0.4520.4725.5023.5024.59
PACKAGING CORP OF AMERICA .USD193.31+0.10+0.05164.61237.72189.94193.48
PacWest Bancorp Ord Shs--
PacWest Bancorp Ord ShsUSD7.54-0.21-2.71--
Pagaya Technologies Ord Sh.USD18.46+0.27+1.4818.3818.8818.1019.16
PagerDuty Inc.USD14.99-0.23-1.5113.0416.5714.9215.31
PagSeguro Digital Ord Shs .USD8.52-0.60-6.538.418.458.508.94
PainReform Ord Shs--
PainReform Ord ShsUSD2.94-0.26-8.132.933.00
Palantir Technologies Ord .USD135.19-1.20-0.88132.86132.90134.63137.10
Palatin Technologies Inc.USD0.10-0.07-42.47--
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD197.67+3.28+1.69194.05195.31194.31199.40
Palomar Holdings Ord ShsUSD161.07+3.10+1.96158.01164.26157.65161.11
Pandora Media Inc.8.38--8.398.40
Papa Johns International O.USD50.63-1.16-2.2450.5050.6249.5052.04
Par Pacific Holdings Inc.USD23.97+0.36+1.5221.9023.9722.8223.99
Par Pacific Holdings Inc.--
Park Aerospace Ord ShsUSD11.60+0.09+0.7811.5611.60
Park Aerospace Ord ShsUSD13.98-0.13-0.8912.2215.4413.9114.15
PARK HOTELS RESORTS ORDUSD10.45-0.09-0.819.1511.6210.3410.52
PARKER HANNIFIN ORDUSD666.75-5.00-0.74584.03758.76661.29668.61
Party City Holdco Ord Shs--
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
PATRICK INDUSTRIES ORDUSD90.79+0.15+0.1790.5890.6989.1590.98
PATTERSON UTI ENERGY ORDUSD6.26-0.10-1.506.256.266.146.30
Paycom Software AktieUSD250.74-1.06-0.42242.64265.57246.24253.61
Paylocity Holding Ord ShsUSD180.88-5.20-2.79180.91181.55180.88186.15
Paymentus Holdings Ord Shs.USD11.63+0.03+0.2611.5511.65
Paymentus Holdings Ord Shs.USD34.50-0.75-2.1330.3539.8034.0035.39
Payoneer Global Inc.USD6.90-0.06-0.866.877.006.887.00
Paysafe LtdUSD12.91+0.05+0.3510.8714.2212.6712.99
Paysign Ord ShsUSD5.05+0.20+4.124.765.204.725.07
PBF ENERGY CL A ORDUSD20.83-0.35-1.6318.9523.3920.3720.86
PDS Biotechnology Corp.USD1.75+0.07+4.171.611.94
Peabody Energy Ord ShsUSD13.27-0.55-3.9512.0913.7513.1613.60
Peabody Energy Ord Shs--
Pedevco Corp.USD0.72+0.05+7.460.700.730.660.73
PEMBINA PIPELINE ORDUSD38.03+0.48+1.2833.7043.7437.5238.06
PEMBINA PIPELINE ORDUSD--
PENN NATIONAL GAMING ORDUSD16.48-0.34-2.0214.9616.6216.3116.81
PennantPark Floating Rate .USD--
PennantPark Floating Rate .USD10.48-0.02-0.1910.4810.4910.4210.52
Pennsylvania Real Estate I.--
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.87+0.09+0.7011.3314.4012.7112.90
PENNYMAC MORTGAGE INVESTME.USD--
Pentair Ord ShsUSD98.91-0.31-0.3192.50121.8198.1299.36
Pepsico Inc.118.61+0.56+0.47118.63118.64
Performance Food Group Ord.--
Performance Food Group Ord.USD87.52+0.82+0.9579.8893.0086.1087.54
Perion Network Ord ShsUSD9.74-0.18-1.779.739.759.739.84
Permian Basin Royalty Unit.USD11.53-0.03-0.2611.4611.4911.4411.71
Perpetua Resources Ord ShsUSD13.12-3.37-20.4413.1213.3412.7613.70
Perrigo Ord ShsUSD27.24-0.13-0.4823.7629.7226.9327.40
Pershing Square Tontine Ho.--
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Personalis Ord ShsUSD5.81-0.05-0.855.036.505.725.98
PetIQ Ord Shs Class AUSD30.98-0.01-0.0330.9831.00
Petrobras - Petroleo Brasi.USD12.41+0.34+2.8212.7712.8112.0012.42
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD11.49+0.28+2.5011.8511.8911.1611.50
Pfizer Inc.USD24.85+0.37+1.5124.6624.6724.5324.88
PG&E Ord ShsUSD14.30-0.10-0.6613.9015.4514.1714.53
Philip Morris Internationa.USD183.94+0.57+0.31182.10183.84181.63184.10
PHILLIPS 66 ORDUSD121.53+0.58+0.48101.97124.50119.05122.00
Phillips Edison and Compan.USD35.62-0.14-0.3835.5835.6435.4735.75
Phinia Ord ShsUSD43.82-0.26-0.5942.9444.6643.1544.06
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Photronics Ord ShsUSD19.06-0.08-0.4216.3721.0318.8219.10
Phunware Ord ShsUSD3.28-0.15-4.373.253.393.253.52
Physicians Realty Trust RE.--
Physicians Realty Trust RE.USD16.87+0.02+0.1216.8616.87
Piedmont Lithium Ord ShsUSD6.08-0.06-0.986.006.40
Pine Island Acquisition Co.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD90.70+1.49+1.6685.78100.8989.1890.80
Pinterest Inc.USD34.04-0.72-2.0633.2535.8933.9434.55
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
Pioneer Power Solutions In.USD2.79+0.01+0.362.742.822.752.85
PITNEY BOWES ORDUSD--
PITNEY BOWES ORDUSD10.49+0.04+0.389.2411.9410.3310.50
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.59.91-0.60-0.9959.9760.03
Planet Fitness Ord Shs Cla.USD104.07+1.92+1.88102.81102.95102.03104.34
Planet Labs PBCUSD5.46+0.03+0.465.465.505.266.28
PLAYSTUDIOS Ord Shs Class .USD1.50+0.05+3.331.481.581.471.58
PLUS THERAPEUTICS ORDUSD0.35+0.02+5.820.320.360.310.36
PNC FINANCIALSUSD177.76+0.02+0.01160.04191.38175.13178.39
POET Technologies Ord ShsUSD4.13-0.03-0.724.084.164.034.20
Polaris Inc.USD--
Polaris Inc.USD41.69-0.31-0.7435.8047.2140.9042.00
Polestar Automotive Holdin.USD1.05-0.01-0.941.041.051.041.07
ELEMZÉS

Felvillanyozó részvények

Nagy András  2025. június 12.
SZTORI

Infláció: emelkedést hozott a május

Ma reggel tette közzé a májusi inflációs adatokat a KSH. A...

2025. június 11.
AGRÁR SAROK

Tovább nő a globális gabona- és olajosmag-kereskedelem

Korábbi munkahelyem, a Rabobank elemző kollégái legfrissebb anyagukban arra hívják fel a figyelmet, hogy a gabonafélék és olajnövények globális...

2025. június 10.
PODCAST

Az árrésstop ellenére újra emelkedik az infláció

A várt stagnálás helyett tovább emelkedett az infláció. Az áprilisi 4,2 százalékról májusra 4,4 százalékra nőtt a fogyasztói árindex. Áprilishoz...

2025. június 12.
VIDEÓ

KAPU az űrbe - TE is beléphetsz! Befektetési lehetőségek az ŰRIPARBAN

Az Erste részvényelemzőivel, Péntek Ádámmal, illetve Rábai Ákossal beszélgettünk arról, hogy...

2025. június 6.
Online számlanyitás
TOP INDEX BÉT DEVIZA CERTI ETF
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF402.44+0.52HUF
EURUSD1.1533-0.44USD
OTP25 430-1.17HUF
MOL2 872-1.03HUF
ERSTE BANK AG70.45-2.02EUR
BUX94 223.94-0.82HUF
DAX23 431.55-1.43EUR

TermékUtolsó árVált.%Deviza 
BUX94 223.94-0.82HUF
DAX23 431.55-1.43EUR
ATX4 340.94-1.09EUR

TermékUtolsó árVált.%Deviza 
OTP25 430-1.17HUF
MOL2 872-1.03HUF
RICHTER10 100-0.30HUF
MTELEKOM1756-0.68HUF
MASTERPLAST2410+3.43HUF
Appeninn676.0-3.15HUF

TermékUtolsó árVált.%Deviza 
EURHUF402.44+0.52HUF
CHFHUF429.57+0.83HUF
USDHUF349.02+0.73HUF
EURUSD1.1533-0.44USD
EURCHF0.9369-0.17CHF
EURGBP0.8506-0.04GBP

TermékUtolsó árVált.%Deviza 
EBLHATS0558+38.10HUF
EBLHATS0655+30.95HUF
EBWTIOTL1048 562+29.00HUF
EBWTIOTS1103 951-26.72HUF
EBLHATL0473-19.78HUF
EBLHATL1163-19.23HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.552.38-0.57EUR
ISHARES CORE MSCI WORLD UC.99.01-0.59EUR
Vanguard FTSE All-World UC.128.36-0.63EUR
BTCetc Bitcoin Exchange Tr.82.07-2.09EUR
iShares NASDAQ 100 UCITS E.1 073.00-1.01EUR

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

Célzott csapás

Célzott csapást szenvedtek a tőzsdék az izraeli támadás hatására. Izrael ma hajnalban a korábbiaknál jelentősebb csapást...

2025. június 13.

Gyengült a forint a közel-keleti hírekre

Csütörtökön egy egységet visszaadott a forint az euró...

2025. június 13.

EURUSD: izraeli légicsapások érték Iránt

A nemzetközi devizapiacon az előző napok tendenciája látszott...

2025. június 13.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

A NASDAQ100 teljesítménye 2023-ban: +54%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

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

Célzott csapás

Célzott csapást szenvedtek a tőzsdék az izraeli támadás hatására. Izrael ma hajnalban a korábbiaknál jelentősebb csapást mért az iráni...

2025. június 13.
ELEMZÉS

Ne pazarold el a nemesfém ralit!

„Ó Istenem, csak még egy olajár emelkedési hullámot...

2025. június 6.
SZTORI

Kedvezően indult a második negyedév

Ma reggel kiskereskedelmi forgalmi adatokat tett közzé a Központi...

2025. június 6.

Chart

CHART

EURHUF: Kettős erő volt a forint mögött

Két okból is kikerült a többhetes oldalazásból a forint. Egyrészt a régiós...

2025. június 11.
CHART

EURUSD: Fenn rekedt

Bár az emelkedő trendcsatornából kikerült, az 1,14-es szint felett látszik bázist építeni...

2025. június 11.
CHART

USDHUF: Rég nem járt erre

Aránylag stabilan, kevés korrekcióval erősödött a forint a dollárral szemben, és ma a tavaly...

2025. június 11.
CHART

Arany: Kiegyenlítő erők

Az arany az áprilisi 3341-es ellenállást környékezi ismételten, a kilengések mellett ez tűnik a...

2025. június 11.
CHART

USDJPY: Egy irányba mutatnak az adatok

Továbbra is a 30 napos mozgóátlaghoz ragaszkodik az árfolyam, ezúttal mint támaszszint. Innen azonban...

2025. június 11.
CHART

S&P 500: Nem tartott ki a lendület

Emelkedéssel indult a hét, az S&P 500 átmenetileg az 5.969 pontnál húzódó...

2025. június 6.

Elemzés

ELEMZÉS

Marginális változások a régiós indexnél

Csak apró változásokat hoz a régiós CECE index...

2025. június 5.
ELEMZÉS

Warner Bros. Discovery: Átalakulhat gyerekkorunk média óriása

A Warner Bros. Discovery 2024 végén jelentette be, hogy két...

2025. május 26.
ELEMZÉS

Az arany és ezüstbányász részvények további felemelkedés előtt állnak

Az elmúlt pár hónapban az arany jelentős áremelkedésen van...

2025. május 22.

Podcast

PODCAST

A magyar gazdaság a 0 százalékos „növekedés” felé halad – Amerika vámháborúja már saját magát is sújtja

A vámháború keltette bizonytalanság, illetve a legfrissebb makroindikátorok azt jelzik, hogy akár a 0,8 százalékos gazdasági növekedés sem lehet...

2025. június 5.
PODCAST

Még csak takaréklángon ég a vámháború – 1 százalék alatti gazdasági növekedés várható

A korábbi 20 százalékos vámok már a múltté Kína és az Egyesült Államok között. Egyelőre a két ország tárgyal, és a bőven 100 százalék feletti...

2025. május 21.
PODCAST

Az ipar és építőipar is visszaesik – közben a Magyar Telekom „szétválasztja magát”

Idén márciusban az ipari termelés volumene az előző év azonos hónapjának szintjén maradt, míg munkanaphatástól megtisztítva 5,4 százalékkal...

2025. május 14.

Sztori

SZTORI

Kiemelkedő teljesítmény és kedvező kilátások az európai bankoknál

Az elmúlt hónapokban felpezsdült az élet az európai bankszektorban, tökéletes példa erre a...

2025. június 3.
SZTORI

Ismét a beruházások okoztak csalódást

A KSH ma reggel tette közzé az első negyedéves GDP-re vonatkozó...

2025. június 3.
SZTORI

Minden maradt a régiben

A Monetáris Tanács a májusi kamatmeghatározó...

2025. május 27.

Agrár sarok

AGRÁR SAROK

Búzapiac aratás idején

A július elsején kezdődő 2025/26-os búzaévben ismét rekordot dönt a világ búzatermése és felhasználása. Szerintem, ezen már senki sem lepődik meg....

2025. június 2.
AGRÁR SAROK

A vámháborúk agrár lapjai

Ha a vám szót hallva borsódzani kezd a háta, a hiba nem az Ön készülékében van. Az alábbiakban a vámháború néhány agrárpiacokra vonatkozó...

2025. május 26.
AGRÁR SAROK

Szója, ha mondom, segít a gondon

A fiataloknak mondom: ez a reklámszlogen régen egy mosószert hirdetett, de esetünkben a két héttel ezelőtti szójás cikkemben ígért folytatásra...

2025. május 19.

Videó

VIDEÓ

A felkelő HOZAMOK országa - Forrósodik a helyzet a JAPÁN KÖTVÉNYPIACON

Az Erste kötvényportfólió menedzserével, Bebesy Dániellel, illetve Vincze Ádámmal, portfólió...

2025. május 30.
VIDEÓ

Globális feszültség a piacokon, mutatjuk mibe érdemes most fektetni

Erste Prémium webinárium - Áprilisban Donald Trump, az Egyesült Államok elnöke kereskedelmi intézkedéseivel globális feszültséget okozott, ami...

2025. május 30.
VIDEÓ

Meddig tarthat a magyar tőzsde lendülete?

Az Erste elemzőinek értékelése a magyar gigacégek 2025 első negyedévében hozott teljesítményéről.

2025. május 23.

Így kezdd el

ÍGY KEZDD EL

Pénzügyi tudatosság

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

2025. február 18.
ÍGY KEZDD EL

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

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

2024. december 20.
ÍGY KEZDD EL

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

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