Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Horace Mann Educators Ord .+100.00
Ambow Education American D.+100.00

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD1.81-0.04-1.901.781.841.761.87
3M Co.USD160.18+0.18+0.11158.92160.80158.45160.49
A K A BRANDS HOLDING ORDUSD10.74-0.04-0.3710.0711.2910.8610.99
a k a Brands Holding Ord S.--
A.O. Smith AktieUSD67.74-0.38-0.5567.2268.2167.3568.38
A10 Networks Inc.USD18.01-0.13-0.6917.9318.2517.9518.14
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD124.50-0.70-0.56123.50129.00123.85125.18
ABBVIE ORDUSD228.78+0.87+0.38228.81229.86227.91230.79
ABERCROMBIE AND FITCH CL A.USD123.77-0.95-0.76122.77123.86123.01126.13
ACCENTURE CL A ORDUSD270.77+0.10+0.04270.77273.24268.78271.67
ACTINIUM PHARMACEUTICALS I.USD1.59-0.01-0.631.481.851.561.64
ADC Therapeutics Ord ShsUSD3.50-0.20-5.413.104.123.353.71
ADECOAGRO ORDUSD7.96+0.27+3.456.919.047.598.09
Adient PlcUSD19.3000+0.1000+0.5219.020019.480019.090019.4800
ADT Ord ShsUSD8.06-0.08-0.928.008.118.058.16
Advance Auto Parts AktieUSD39.49-1.27-3.1039.3039.7539.3640.56
ADVANSIX ORDUSD16.82-0.04-0.2116.7419.1416.7116.96
Aegon ADRUSD7.67+0.01+0.077.028.337.657.68
AEGON N V ADR--
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD13.91+0.05+0.3613.7113.9013.8114.02
Aeva Technologies Ord ShsUSD13.90-0.88-5.9513.8213.9713.7414.68
AFLAC ORDUSD110.74+0.69+0.63107.07114.00109.75111.08
AG Mortgage Investment Tru.--
AG Mortgage Investment Tru.USD8.82-0.24-2.658.7410.048.809.05
AGCO ORD--
AGCO ORDUSD105.58-0.19-0.18104.79106.19104.36106.43
AgEagle Aerial Systems Inc.USD0.98-0.08-7.431.001.040.981.07
AGILENT TECHNOLOGIES ORDUSD138.36-0.16-0.12130.42138.99137.64138.92
agilon health Ord ShsUSD0.69-0.03-4.110.700.780.670.72
Agnico Eagle Mines Limited--
Agnico Eagle Mines LimitedUSD181.31+1.18+0.65180.01186.00178.32182.34
Agree Realty REIT Ord ShsUSD72.05-0.29-0.3970.5372.5171.9372.66
AIR LEASE CL A ORDUSD64.16-0.06-0.0964.1469.9664.1564.24
AIR PRODUCTS AND CHEMICALS.USD244.78-0.04-0.02241.04245.38242.22245.51
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD173.43+1.09+0.63172.27174.81171.78174.00
Alamos Gold Ord Shs Class .USD40.68+0.19+0.4740.4040.8539.9740.81
ALASKA AIR GROUP ORDUSD51.19-2.29-4.2848.0056.2151.1153.36
Albany International Ord S.USD51.10-0.25-0.4951.0051.4550.7251.48
ALBEMARLE ORDUSD146.70+1.32+0.91145.13147.00146.21149.88
Albertsons Companies Inc--
Albertsons Companies IncUSD17.21-0.25-1.4017.1817.3017.0217.40
Alcoa Ord ShsUSD53.65-0.08-0.1453.1854.8653.0854.36
ALCON AGUSD80.11-0.44-0.5565.9381.9779.8980.72
Alexandria Real Estate Equ.USD48.06-0.56-1.1547.9548.4447.8548.48
Algonquin Power Utilities .USD6.24+0.06+0.896.086.386.186.28
Alibaba Group Holding Ltd.USD151.22+0.26+0.17150.80150.90149.27151.30
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD116.18+0.42+0.36108.00120.25114.00116.95
Allegion Ord ShsUSD160.66-0.11-0.07159.39161.74160.08161.80
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD24.78-0.11-0.4424.3025.5424.3225.10
Allison Transmission Holdi.USD100.48-0.27-0.27100.01101.1899.54100.80
Allstate Corp.USD209.61+1.33+0.64207.88210.65208.17210.35
ALLY FINANCIAL ORDUSD46.42+0.01+0.0246.2046.8946.2546.79
Almaden Minerals Ltd--
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD208.90+3.84+1.87207.01234.64205.00211.71
ALPHA PRO TECH ORDUSD4.42+0.03+0.683.994.994.364.46
Alpine Income Property Tru.USD16.29-0.18-1.0616.1317.8216.2616.49
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.9.94+0.02+0.209.949.95
Altria Group Inc.USD58.74+0.13+0.2258.6158.8058.3258.76
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 ORDUSD2.38+0.08+3.262.382.592.342.40
Ambow Education American D.USD3.10-0.27-8.012.903.582.723.36
Ambow Education American D.USD+0.41+100.003.214.52
Ambow Education American D.--
AMC Entertainment Hold Inc.USD1.68-0.03-1.471.681.751.631.71
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD8.27-0.06-0.668.288.428.268.33
Amentum Holdings Ord ShsUSD29.45-0.42-1.4129.4229.6629.1529.72
AMER AXLE &MFG (AXL)USD6.41-0.10-1.466.346.486.326.47
AMEREN ORDUSD99.35-0.11-0.1193.73101.0998.6799.68
AmerescoUSD30.30-0.54-1.7526.9834.9529.7730.59
AMERICA MOVIL ADR REP 20 S.20.82+0.21+1.0218.9722.7620.5520.90
American Assets Trust REIT.USD18.60-0.11-0.5918.4618.7618.5718.83
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD26.60-0.61-2.2226.4826.6426.2827.56
AMERICAN ELECTRIC POWER OR.USD115.15+0.53+0.46115.15115.49114.24115.23
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD382.22+1.37+0.36378.04385.00380.10384.55
AMERICAN FINANCIAL GROUP O.USD138.27+0.32+0.23137.17139.51137.91139.04
American Homes 4 Rent REIT.USD31.50+0.03+0.0831.2431.7731.2031.58
American International Gro.USD86.60+0.17+0.1985.9087.0985.9487.00
AMERICAN REBEL HOLDINGS OR.USD0.86-0.02-2.210.850.920.860.91
American States Water Co.USD73.32-0.36-0.4971.0077.8073.0773.82
AMERICAN TOWER CORP.USD174.47+1.94+1.12172.03176.96172.13174.58
AMERICAN WATER WORKS ORDUSD130.73-0.94-0.71128.22131.89130.46131.73
American Well Corp.USD4.56+0.11+2.474.505.354.474.62
AMERICAS GOLD AND SILVER O.--
AMERICAS GOLD AND SILVER O.USD5.85+0.02+0.265.805.895.645.96
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD498.47+2.55+0.51497.39501.86495.08499.56
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORD--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD137.07+1.93+1.42137.25137.55133.28137.25
Amprius Technologies Ord S.USD8.72-0.36-3.918.668.748.539.10
AMTD Digital 5 American De.USD1.36-0.02-1.451.341.511.351.41
AMTD Digital 5 American De.--
ANGLOGOLD ORDUSD89.65-0.36-0.3988.8091.0088.1090.13
ANGLOGOLD ORD--
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD63.94+0.55+0.8763.9464.1863.6864.09
Annaly Capital Management .USD22.94-0.33-1.4022.9023.1422.8423.31
Annovis Bio Ord ShsUSD3.58-0.35-8.913.564.203.573.91
Antero Midstream Ord ShsUSD18.07+0.44+2.5016.3618.0617.7818.08
Antero Resources Aktie USD34.75+1.13+3.3634.5734.7233.7434.95
Aon Ord Shs Class AUSD355.97+0.51+0.14334.57364.75353.88356.81
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.79+0.17+3.025.965.975.535.86
APOLLO COMMERCIAL REAL EST.USD9.95-0.16-1.589.909.959.9110.11
Apollo Global Management O.USD148.35-0.54-0.36132.62155.00148.10149.66
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD11.93-0.24-1.9311.9312.0211.9012.17
Aptiv Ord ShsUSD76.34-0.86-1.1175.3577.3775.6277.10
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
ARBOR REALTY REITUSD7.69-0.12-1.547.647.717.697.82
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON --
ARCELORMITTAL NY SHS/1 ON USD45.23+0.15+0.3345.2950.0844.8845.25
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD8.16-0.24-2.878.178.198.108.37
Archer Daniels Midland Akt.USD57.46-0.39-0.6752.8461.5657.2958.02
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD22.71-0.51-2.2021.7825.1222.5123.49
Ares Commercial Real Estat.USD5.10-0.15-2.774.625.565.095.24
ARGAN ORDUSD332.57-5.33-1.58297.22371.24332.25343.77
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD23.56+0.11+0.4713.5923.69
ARISTA NETWORKS INC. USD131.32+0.59+0.45131.15131.60129.25131.72
Arlo Technologies Ord ShsUSD13.93-0.02-0.1113.8815.6713.6714.08
ARMOUR Residential REIT Ak.--
ARMOUR Residential REIT Or.USD17.52-0.21-1.1617.5018.4817.4817.77
ARROW ELECTRONICS ORD SHS--
ARROW ELECTRONICS ORD SHSUSD112.45-0.86-0.76107.06113.54111.88113.63
Artesian Resources Ord Shs.--
ARTHUR J GALLAGHER ORDUSD258.70+0.45+0.17233.77282.23256.48259.00
Artisan Partners Asset Man.--
Artisan Partners Asset Man.USD41.64-0.19-0.4541.5441.9141.5842.13
Asana IncUSD13.51-0.88-6.0813.4014.6713.3914.29
ASE Industrial Holdings Co.--
ASE Industrial Holdings Co.USD15.55+0.20+1.2715.2815.8115.3915.58
Asensus Surgical Ord Shs--
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.77-0.02-0.403.434.333.683.97
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD2.96+0.05+1.552.932.992.923.00
ASSURANT ORD241.38-0.13-0.05236.13241.93240.56243.22
ASTRAZENECAUSD92.14+0.59+0.6492.0192.4091.9493.10
At Home Group Inc.USD--
AT&T Inc. USD24.47+0.17+0.6824.3824.5024.2624.53
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord Shs--
Atkore Ord ShsUSD65.07+1.18+1.8564.8765.4563.7065.32
Atlas Crest Investment Ord.USD12.71-0.17-1.3212.6114.5912.5112.94
Atlas Ord ShsUSD15.50+0.02+0.10--
Atlas Ord Shs--
ATMOS ENERGY ORDUSD167.98+0.64+0.38151.09195.39166.99168.68
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD23.25-0.17-0.7021.4023.5423.1423.49
AUTOZONE ORDUSD3 463.93+50.12+1.473 330.613 600.003 419.363 486.20
AVALONBAY COMMUNITIES REITUSD181.67-0.85-0.47180.19182.64179.81182.95
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD11.26+0.02+0.1811.0512.3811.0811.28
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avaya Holdings Corp.--
Avery Dennison Ord Shs181.21+0.18+0.10162.65184.12180.39181.88
Avient Ord ShsUSD31.18-0.16-0.5122.3734.7331.0231.56
Avient Ord Shs--
AVINO SILVER AND GOLD MINE.USD6.83-0.01-0.156.746.946.696.98
Avista Ord Shs--
Avista Ord ShsUSD38.40+0.08+0.2137.8938.9338.2038.63
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD1.23+0.06+4.701.161.331.161.28
Axalta Coating Systems Ord.32.28+0.04+0.1232.0232.8832.0532.57
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORD--
AXOS FINANCIAL ORDUSD88.41-0.47-0.5387.9688.9388.1489.12
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B Riley Financial Ord Shs--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.45-0.07-1.444.394.554.444.57
B2GOLD ORDUSD4.78-0.03-0.524.714.884.704.86
Babylon Holdings Ord Shs C.--
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Baker Hughes Co.USD45.19-0.37-0.8145.1445.4945.0145.71
Bakkt Holdings IncUSD10.33-0.24-2.2710.3610.4410.0110.56
Bakkt Holdings Ord Shs Cla.--
BALL ORDUSD--
Banc of California Inc.USD19.68-0.23-1.1319.6619.8019.6619.97
BancFirst Ord Shs--
Banco BBVA Argentina ADRUSD18.27-0.05-0.2718.0218.5018.2019.00
BANCO BILBAO VIZCAYA ARGEN.USD23.19+0.05+0.2222.5125.3123.1023.31
Banco BradescoUSD3.34+0.07+2.143.163.523.293.36
Banco Macro ADR Representi.USD90.64-0.20-0.2281.4093.5089.6392.66
BANCO SANTANDER BRASIL ADR.USD6.15+0.30+5.046.106.305.936.17
BANCO SANTANDER CENTRAL HI.USD11.83+0.11+0.9010.7511.8411.7011.84
Bancorp Ord Shs--
Bank Amer DS Repstg 1 1000.USD17.37+0.01+0.0615.8619.4717.3117.39
Bank of AmericaUSD55.96+0.08+0.1355.5456.1555.8156.22
Bank of Hawaii Ord Shs--
Bank of Hawaii Ord ShsUSD70.15-0.75-1.0669.8470.6170.1571.13
BANK OF MONTREAL ORDUSD130.32+0.58+0.45118.96143.28129.68131.16
Bank of Nova ScotiaUSD73.74+0.73+1.0067.0780.2172.9973.89
Bank of NT Butterfield & S.USD50.85-0.06-0.1250.5650.8150.5051.53
BARCLAYS ADR REP 4 ORDUSD25.48+0.15+0.5923.2726.0025.3325.57
BARK Ord ShsUSD0.62+0.01+2.260.600.630.590.63
BARRICK GOLD ORDUSD33.75+0.02+0.0633.7435.2233.7034.71
BARRICK GOLD ORD13.54--13.5213.53
BARRICK MINING ORDUSD45.64+0.05+0.1145.4045.6345.1646.20
Bath And Body Works Ord Sh.USD19.25-0.04-0.1819.1119.3819.1519.60
Bausch Health Companies Or.USD7.32+0.33+4.656.677.346.957.35
Bausch Lomb Ord ShsUSD16.88-0.04-0.2414.6419.5316.7617.01
BAXTER INTL ORD18.94-0.05-0.2418.3219.0018.6518.99
BAYTEX ENERGY ORD3.16+0.04+1.283.123.283.113.17
BCE Ord ShsUSD22.73-0.01-0.0222.6022.8622.6322.85
Beazer Homes USA Inc.USD20.09-0.28-1.3719.9022.3020.0020.39
BECTON DICKINSNUSD195.66-1.08-0.55175.00198.35194.82196.36
Berkshire Hathaway Inc. BUSD500.45+0.50+0.10500.00500.13498.16502.33
BERKSHIRE HATHWAY CL A ORDUSD750 956.78+951.12+0.13--746 871.01753 574.55
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 ORDUSD69.56-1.74-2.4469.2370.5069.4471.45
Beta Technologies Ord Shs .USD31.5600-0.3000-0.9431.000033.000030.730132.1200
Beyond Air Ord Shs--
BHP Billiton LimitedUSD61.08+0.31+0.5155.8361.2160.7661.23
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD6.12-0.28-4.306.116.136.076.46
Bill com Holdings Ord ShsUSD55.18-0.95-1.6955.1058.7354.8356.19
Bio Rad Laboratories Inc.USD301.02-3.83-1.26291.46315.79298.85304.21
bioAffinity Technologies O.--
BIOHAVEN ORDUSD10.50-0.50-4.5510.4411.0010.4611.04
BIOTRICITY ORDUSD0.92-0.08-8.280.940.95
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD42.69-1.20-2.7242.3042.8842.2243.99
BitMine Immersion Technolo.USD29.8100-1.2800-4.1229.460029.490028.940030.3200
Black Hills Corp.USD69.04+0.18+0.2667.5980.0568.4569.47
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.59+0.09+0.6312.1913.6513.3713.60
BLACKBERRY ORDUSD4.01+0.06+1.393.884.003.914.11
BlackRock Ord ShsUSD1 086.44-1.77-0.161 088.001 091.001 083.401 091.74
BlackRock TCP Capital Ord .--
BLACKSKY TECHNOLOGY CL A O.USD21.68-0.20-0.8921.6922.2920.7522.87
Blackstone Group Ord Shs C.USD155.15-0.68-0.44153.74158.95155.02156.75
Blackstone Mortgage Trust .USD19.75-0.27-1.3219.5919.9119.6820.04
Blend Labs Ord Shs Class AUSD3.00-0.06-1.802.753.102.973.09
Block IncUSD64.93-0.22-0.3464.7464.9463.9265.18
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD91.43-0.83-0.9091.0591.7088.6693.40
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.USD15.68-0.20-1.2615.0217.1515.6416.05
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
BM Technologies Ord Shs Cl.--
Boeing Co.USD216.84+0.07+0.03216.54217.13215.32217.56
Boise Cascade Ord ShsUSD73.26-0.97-1.3172.5073.9672.9374.26
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.95+0.08+4.281.711.901.842.39
Boot Barn Holdings Ord Shs--
Boot Barn Holdings Ord ShsUSD186.89-2.54-1.34183.00192.81183.42190.49
Booz Allen Hamilton Holdin.USD84.64-1.85-2.1484.0085.2483.9685.74
BORGWARNER INC (BWA)USD45.18-0.25-0.5538.9649.9944.9345.58
Borr Drilling Ltd.USD4.02+0.03+0.633.984.083.954.08
Boston Beer Company Inc.USD194.46-4.02-2.02193.20195.61193.85198.64
Boston Omaha Ord Shs Class.USD12.51+0.02+0.1212.4215.1912.3512.57
BOSTON PPTY STKUSD68.80-0.65-0.9467.1173.0068.5669.26
BOSTON SCIENTIFIC DL-01USD96.08-0.36-0.3795.7096.5995.6996.25
BOX CL A ORDUSD29.76-0.38-1.2626.5330.1629.5830.21
BOYD GAMING ORDUSD85.73-0.97-1.1284.7596.6085.6386.90
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD34.58+0.44+1.2734.4534.8534.4534.64
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.80-0.08-2.612.793.072.792.91
Brandywine Realty Trust RE.USD2.89-0.11-3.512.852.862.882.99
Brandywine Realty Trust RE.--
Brasilagro - Cia Bras de P.USD3.57-0.01-0.283.213.903.553.61
Brasilagro - Cia Bras de P.--
BRASKEM ADR REP 2 CL A PRFUSD2.79-0.15-4.952.873.192.782.89
BRC Ord Shs Class AUSD1.175-0.035-2.891.1101.3101.1501.210
Briacell Therapeutics Ord .--
Briacell Therapeutics Ord .USD7.55-2.18-22.407.287.506.558.00
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.88-0.01-0.095.136.515.855.90
Brinker International Inc.--
Brinker International Inc.USD148.80-2.25-1.49148.00150.00144.52150.67
Bristol-Myers Squibb Co.USD54.27-0.39-0.7154.2554.4454.0154.78
BRITISH AMERICAN TOBACCO A.USD57.05+0.28+0.4956.7857.0456.8157.19
Brixmor Property Group REI.USD26.11+0.03+0.1025.9026.3325.8626.14
Brixmor Property Group REI.--
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD227.28-0.94-0.41225.61228.95226.31228.31
Brookfield Asset Managemen.USD53.12-0.15-0.2853.0353.5052.9553.48
Brookfield Infrastructure .USD46.46+0.18+0.3841.8946.6446.1646.68
Brookfield Infrastructure .--
Brookfield Infrastructure .USD34.95-0.01-0.0331.4637.9134.8135.12
Brookfield Ord Shs Class A--
Brookfield Ord Shs Class AUSD46.27+0.10+0.2246.1846.5946.1546.61
Brookfield Renewable CorpUSD38.85+0.14+0.3638.6639.1538.5639.05
Brookfield Renewable Partn.USD27.24-0.06-0.2226.6629.8426.8027.43
Brooklyn ImmunoTherapeutic.USD6.72-0.03-0.446.647.386.686.74
Brooks Automation Ord ShsUSD--
Brown & Brown--
Brown & BrownUSD79.97-0.40-0.5076.4387.0579.1780.53
BROWN FORMAN CL B ORDUSD26.64-1.46-5.2026.6427.5926.5628.09
BROWN FORMAN CL B ORD--
BUENAVENTURA ADR REP 1 ORD.USD29.69+0.57+1.9629.5530.2929.1229.72
Build A Bear Workshop Ord .USD57.62+0.83+1.4657.5962.9455.8057.99
Builders FirstSource Ord S.USD102.67-0.98-0.95101.68103.70101.80103.67
Bullish Ord ShsUSD42.66-2.86-6.2842.0043.2042.3144.43
Bunge Global Ord ShsUSD88.54-1.26-1.4087.7591.1488.2490.17
Butterfly Network Ord Shs .USD3.96+0.16+4.083.954.003.664.03
BWX Technologies Ord Shs--
BWX Technologies Ord ShsUSD177.58-0.83-0.47178.00198.64177.04181.01
C3 ai Ord Shs Class AUSD14.03-0.59-4.0414.0014.0213.8814.56
Cadre Holdings Ord ShsUSD42.28-0.52-1.2239.5467.6842.0342.88
CAE Ord ShsUSD31.40+0.16+0.5127.6834.7331.2431.68
California Water Service G.USD43.05-0.23-0.5339.0543.5442.9043.45
California Water Service G.--
CALIX NETWORKS ORD--
CALIX NETWORKS ORDUSD55.42-0.47-0.8455.4156.4655.2556.60
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD107.81-0.71-0.65106.94108.77107.06108.78
CAMECO CORP.USD93.43+1.72+1.8893.5593.8891.7195.10
CAMECO CORP.78.49-0.51-0.6579.1379.3678.4578.49
CAMECO CORP.2.24+0.08+3.472.052.302.152.25
Campbell Soup Ord ShsUSD27.68-0.87-3.0527.6827.7427.6428.53
Camping World Holdings Ord.USD10.08+0.14+1.3610.0510.149.8710.13
Canadian Imperial Bank of .--
Canadian Imperial Bank of .USD92.41+0.07+0.0891.4093.6492.3893.15
Canadian National Railway .USD98.75+0.55+0.5697.8298.9297.9898.76
Canadian Pacific Kansas Ci.USD74.45-0.03-0.0473.8874.9773.9374.61
Cango American Depositary .USD1.35-0.12-7.881.271.501.331.47
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--
CAPITAL ONE FINANCIALUSD247.61+0.84+0.34247.17248.28246.22247.91
Capri Holdings Ord ShsUSD24.89-0.37-1.4622.8327.3424.7225.36
CARDINAL HEALTH ORDUSD207.39+2.19+1.07207.39208.42204.30207.90
CareTrust Reit Ord Shs--
CareTrust Reit Ord ShsUSD36.73+0.17+0.4735.0137.8036.5536.97
Carlisle Companies Ord Shs328.46-2.72-0.82325.86330.67327.20333.00
CarLotz Ord Shs Class A--
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD38.46+0.31+0.8138.0138.9437.7638.72
Carnival Corp.USD31.65-0.55-1.7131.4531.6931.3232.89
Carnival Plc--
Carnival PlcUSD31.40-0.40-1.2431.2931.3031.1332.65
Carriage Services Ord ShsUSD42.5350-0.3950-0.9242.500045.000042.500043.0900
Carrier Global Ord ShsUSD53.34+0.14+0.2553.2453.7152.8853.64
Carters Ord ShsUSD31.70-0.35-1.0928.8837.3631.1832.13
Carvana Co.--
Carvana Co.USD437.43+3.84+0.89436.50437.69424.00437.87
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.USD582.56+0.15+0.03581.50583.79580.50588.71
Cava Group Ord ShsUSD59.35+1.31+2.2657.0159.7457.0059.38
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD255.00+3.17+1.26221.49278.97251.19255.87
CBRE Group IncUSD163.86-0.20-0.12163.85165.32162.35164.21
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD32.83+0.50+1.5332.8032.9932.2132.93
Celanese Ord ShsUSD41.91-0.82-1.9140.3345.2041.4242.90
Celestica Ord ShsUSD303.60-3.26-1.06304.27304.76301.70309.74
CEMEX ADRUSD11.88+0.10+0.8511.6811.9811.7311.90
Cenovus Energy AktieUSD16.78+0.06+0.3316.7916.9216.5516.90
Centene Ord ShsUSD39.60-0.36-0.8939.1839.8239.3439.99
CenterPoint Energy Ord ShsUSD37.98+0.18+0.4635.1940.2737.7038.05
Centerra Gold Ord Shs--
Centerra Gold Ord ShsUSD15.04+0.06+0.3714.8815.1014.7315.17
Central Puerto SA--
Central Puerto SAUSD17.71+0.23+1.2915.8119.8617.5018.14
CENTRUS ENERGY CL A ORDUSD258.28-2.89-1.10258.20263.00253.14269.15
Century Communities Inc.--
Century Communities Inc.USD58.27-0.55-0.9457.6758.8358.0658.96
CENTURYLINK ORD11.00--10.9911.01
CF Industries AktieUSD78.12+0.69+0.8977.2279.1677.5078.82
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD7.14-0.17-2.266.377.606.907.22
Charles Schwab DS Each Rep.USD18.71-0.06-0.3217.0821.1618.6518.84
CHARLES SCHWAB ORD--
CHARLES SCHWAB ORDUSD101.18-0.24-0.23100.50101.57100.90102.05
CHART INDUSTRIES ORD--
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD205.94+0.04+0.02205.51224.69205.50206.12
Chatham Lodging Trust REIT.--
Chatham Lodging Trust REIT.USD6.80-0.14-1.956.068.296.776.92
CHEGG INC.USD0.90+0.01+1.160.831.000.890.94
Chemed Corp.--
Chemed Corp.USD432.74-3.00-0.69432.65481.01430.68437.88
CHEMOURS ORDUSD11.74-0.26-2.1711.3512.1511.6811.97
CHENIERE ENERGY ORDUSD191.70+2.33+1.23188.11192.37188.54192.10
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD54.20+0.95+1.7849.3959.1553.0554.25
Cherry Hill Mortgage Inves.--
Cherry Hill Mortgage Inves.USD2.76+0.04+1.292.433.092.672.77
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD150.51+0.71+0.47150.01150.55149.85151.08
Chewy Inc.USD31.99-0.50-1.5229.1332.0731.5532.46
Chicos FAS Inc.--
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD12.75-0.25-1.8912.6412.8512.7313.00
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.USD33.39+0.39+1.1831.9436.5633.8634.25
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .--
China SXT Pharmaceuticals .USD1.54-0.01-0.651.461.751.531.59
China Yuchai International.USD35.83-0.62-1.7030.6438.8635.6036.30
Chipotle Mexican Grill Inc.USD37.78-0.14-0.3737.7337.8937.0037.98
Chubb Ord ShsUSD313.20+2.25+0.72285.60315.45311.28314.12
Church And Dwight Ord ShsUSD85.24+1.00+1.1883.9586.1083.8985.44
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.65+0.01+0.301.501.781.641.66
Cia Siderurgica Nacional--
CIENA CORP.USD240.22+3.47+1.47237.87244.25234.75243.00
Cigna Corp.USD273.82-1.78-0.65249.63276.97273.29275.94
Cinemark Holdings Ord ShsUSD22.71+0.26+1.1622.0323.4722.4923.21
Circle Internet Group Ord .USD82.76-4.24-4.8782.0082.1681.0285.57
Citigroup Inc.USD119.35+1.26+1.07119.85120.27118.07120.27
Citizens Financial Group O.USD59.49-0.39-0.6559.2259.8659.4760.10
Civitas Resources Inc.USD27.19-0.31-1.1327.1227.3626.7027.68
Civitas Resources Inc.--
CLEAN HARBORS (CLHB)--
CLEAN HARBORS (CLHB)USD239.76+0.76+0.32238.45241.47238.24241.81
Clear Secure Inc.USD36.50-0.48-1.2832.7240.4736.1537.42
CLEARSIGN COMBUSTION ORDUSD0.60+0.02+3.880.560.610.560.60
Clearwater Analytics Holdi.USD24.10+0.04+0.1524.0824.1024.0424.14
Clearway Energy Ord Shs Cl.--
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD33.39-0.07-0.2130.3236.9033.2733.83
Cleveland Cliffs Ord ShsUSD13.87+0.13+0.9513.8813.9413.7513.99
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.360+0.010+0.303.2803.3403.3103.390
CLOROX ORDUSD97.43-0.63-0.6497.4398.5096.6697.92
Cloudera Ord ShsUSD--
Cloudflare Inc.USD202.00-0.06-0.03200.50202.48197.00203.15
CMB.TECH ORD SHSUSD9.50-0.23-2.319.209.589.479.59
CMS ENERGY ORDUSD70.01+0.24+0.3468.2273.7569.5370.26
CNH Industrial NV--
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD6.23-0.28-4.305.318.626.006.62
Cnx Resources Ord ShsUSD37.73+0.52+1.4036.9841.3437.0137.99
Coca-Cola Co.USD69.85-0.36-0.5169.9169.9569.6970.26
COCA-COLA FEMSA ADR REP 10.--
COCA-COLA FEMSA ADR REP 10.USD96.17+1.67+1.7789.20111.8094.6097.38
Codexis Ord Shs--
COEUR D ALENE ORDUSD19.09+0.20+1.0618.9519.1818.2619.42
Cohen & Steers Quality Inc.USD11.49-0.02-0.1311.4811.5611.4611.53
Cohen and Steers Infrastru.USD24.07+0.26+1.0921.9724.0723.7324.10
Coherus Biosciences Ord Sh.--
Colgate PalmoliveUSD79.94+0.90+1.1479.8080.0078.8380.05
Colonnade Acquisition Ord .12.00--12.0012.10
Columbus Mckinnon Corp New.USD17.59+0.01+0.0617.5619.9017.2717.64
COMERICA INCUSD88.46-0.32-0.3687.3689.4588.4289.27
Comfort Systems USA Inc.USD965.00+14.21+1.49960.55975.02946.23970.00
Commercial Metals Co.USD70.44-0.04-0.0570.5070.9270.2070.95
COMPANHIA ENERG ADR REPG O.USD2.03+0.06+2.791.972.071.972.04
Compania Cervecerias Unida.USD12.67+0.13+1.0410.9813.0012.6312.84
Compania Cervecerias Unida.--
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.USD3.92+0.01+0.263.904.003.773.95
COMSTOCK RESOURCES ORDUSD23.07+1.26+5.7822.6723.0422.1223.25
CONAGRA FOODS ORDUSD16.98-0.28-1.6216.9817.1416.9517.25
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD39.62-0.42-1.0538.0047.6339.0039.99
ConocoPhillipsUSD92.74-0.57-0.6192.6093.9892.4493.78
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD98.95+0.38+0.3998.53107.7398.3399.33
Consolidated Water Ord Shs--
CONSTELLATION BRANDS USD139.22-2.52-1.78138.93139.23138.51141.52
CONSTELLIUM SE CL A ORDUSD19.16+0.20+1.0517.5420.9018.8519.38
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Context Therapeutics Ord S.--
COPA HOLDINGS CL A ORDUSD121.83-1.89-1.53122.09123.01121.53124.08
CORE LABORATORIES ORD--
Core Laboratories Ord ShsUSD16.63+0.04+0.2416.4516.8416.4016.89
Core Scientific Tranche 1 .USD9.26-0.32-3.348.3710.569.209.78
Core Scientific Tranche 2 .USD15.44-0.32-2.0315.1115.6915.3115.74
Corebridge Financial Ord S.USD30.59-0.20-0.6530.3530.8630.5530.88
CORECIVIC ORDUSD19.00-0.35-1.7818.5018.9718.9519.34
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD89.34+0.94+1.0688.5589.6087.8489.74
Corpay Ord ShsUSD309.55-4.42-1.41309.76311.93307.19316.01
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD67.14+0.05+0.0766.5073.0466.5067.23
Costamare IncUSD15.68-0.05-0.2913.9117.1815.5815.83
Coterra Energy Ord ShsUSD25.98+0.46+1.7825.2026.0025.6826.06
Coterra Energy Ord Shs--
COTY CL A ORDUSD3.01-0.14-4.302.953.062.943.07
Coupang Ord Shs Class AUSD22.43+0.01+0.0422.4022.4622.0822.56
Coursera Ord ShsUSD7.37-0.23-3.037.357.577.367.55
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 CompanyUSD8.31+0.07+0.858.308.408.158.37
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.USD126.58+0.36+0.28125.97132.00125.14126.64
Crown Castle International.USD87.41+0.98+1.1379.6487.5086.1487.47
Crown Holdings Ord ShsUSD103.14-0.05-0.05102.28103.79102.32103.58
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)--
CRYOLIFE INC (CRY)USD47.17+0.30+0.6440.2475.4846.4447.77
CS Disco Inc--
CS Disco IncUSD8.15+0.03+0.376.4110.047.968.16
CTO Realty Growth Ord ShsUSD17.76+0.04+0.2317.6219.6417.5917.88
CubeSmart REIT Ord ShsUSD35.37-0.37-1.0435.0835.6735.2935.86
Cullen Frost Bankers Ord S.--
Cullen Frost Bankers Ord S.USD129.32-0.10-0.08128.67130.08128.61130.25
CULP INC--
CULP INCUSD3.47+0.01+0.293.153.953.433.50
CUMMINS ORDUSD517.26-2.02-0.39516.06517.25516.32520.05
Curbline Properties Ord Sh.USD23.13+0.02+0.0622.9523.3322.9423.19
Curtiss Wright Ord ShsUSD569.21+1.15+0.20478.29624.79565.07575.00
CVR Energy Ord ShsUSD26.30-0.31-1.1726.0326.5526.0626.72
CVS HEALTH ORDUSD78.03-0.33-0.4277.7078.4277.9478.48
Cybin IncUSD--
Cybin IncUSD7.850+0.680+9.487.0007.8007.0207.918
D R HORTON ORDUSD144.48-0.91-0.62144.01144.77143.29145.94
D Wave Quantum Ord Shs--
D Wave Quantum Ord ShsUSD29.10-3.09-9.5929.8329.8528.6531.88
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.1200+0.0300+0.495.95006.88006.05006.2500
DANA HOLDING ORDUSD23.50-0.23-0.9723.1823.7423.2823.70
Danaher Ord ShsUSD230.86+2.85+1.25229.00251.71226.05231.22
Danaos Ord ShsUSD94.82+0.35+0.3793.9695.6094.2595.40
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD31.30-1.83-5.5130.0034.0031.1033.26
DARDEN REST STKUSD186.99-2.27-1.20185.57188.30184.64189.10
Darling Ingredients Inc.USD34.83+0.11+0.3030.7338.0934.2334.92
Dayforce Ord ShsUSD69.1450-0.0350-0.0569.040069.190069.110069.2000
DCP Midstream Units--
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD100.68-1.23-1.21100.21103.0099.50101.89
DECKERS OUTDOOR ORD--
DEERE ORDUSD466.14-2.63-0.56463.75469.92465.41471.18
Delek Logistics Partners L.USD--
Delek Logistics Partners L.USD45.45+0.52+1.1645.4245.6145.0045.50
Dell Technologies Ord Shs .USD127.63+1.02+0.80127.77128.50126.33128.63
Delta Air Lines Inc.USD70.49-1.57-2.1870.0070.6570.3471.90
Deluxe Ord ShsUSD22.19-0.04-0.1822.0726.0522.0022.33
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD2.79+0.02+0.542.682.882.752.89
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 ShsUSD31.79-1.07-3.2431.7331.7530.0732.50
DEUTSCHE BANKUSD39.36+0.68+1.7639.3739.5038.9939.42
DEVON ENERGY ORD--
DEVON ENERGY ORDUSD36.35-0.08-0.2236.1036.3636.1236.63
DHT Holdings Ord ShsUSD12.10-0.11-0.8611.9513.2911.9712.16
DIAGEO ADR REP 4 ORDUSD85.39-1.48-1.7085.5487.5085.3987.08
DIAGEO ADR REP 4 ORD--
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.11+0.01+9.580.090.120.100.11
DIANA SHIPPING ORDUSD1.71-0.02-0.871.691.871.701.74
Dicks Sporting Ord ShsUSD207.92-3.24-1.53207.99210.01204.50212.60
Diebold Nixdorf IncUSD68.23+0.18+0.2645.7372.0067.1068.63
Diebold Nixdorf Ord Shs--
Digital Realty Trust REIT .--
Digital Realty Trust REIT .USD153.83+0.32+0.21152.65154.45151.62154.03
DigitalOcean Holdings Inc.USD48.93-0.28-0.5748.8049.9547.3349.44
DILLARDS CL A ORD--
DILLARDS CL A ORDUSD626.00+13.31+2.17622.39727.28612.44634.01
DINEEQUITY ORDUSD32.96-0.57-1.6932.7036.1532.8433.69
Direxion Daily Financial B.USD36.93-0.21-0.5636.6236.8036.7037.18
Direxion Daily FTSE China .USD--
Direxion Daily FTSE China .USD43.60-0.38-0.8743.5043.6042.5643.60
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.48+0.48+3.3912.5816.2813.9014.52
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD65.99-0.25-0.3865.0072.9065.6466.26
Dole Ord ShsUSD15.05-0.17-1.1213.9717.0415.0515.20
Dole Ord Shs--
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD134.24-3.28-2.39132.59135.26133.88137.20
DOMINION ENERGY ORDUSD58.14+0.92+1.6157.9658.1456.8858.31
Dominos Pizza Inc.USD426.18-1.71-0.40426.17426.57424.23431.94
Donaldson Ord Shs--
Donaldson Ord ShsUSD91.50-1.09-1.1890.8392.1791.4092.95
Donnelley Financial Soluti.46.34+0.08+0.1744.0065.2445.7246.42
DoorDash Inc.USD232.70-2.19-0.93231.00232.38230.10233.98
Dorian LPG LTDUSD--
Dorian LPG LTDUSD23.97-0.35-1.4221.0427.1323.9624.38
DoubleVerify Holdings Ord .USD11.26-0.03-0.2210.0611.3411.1511.34
Douglas Elliman Ord ShsUSD2.44-0.02-0.812.382.692.402.47
Douglas Emmett REIT Ord Sh.USD11.04-0.03-0.2711.0511.1310.9211.15
Douglas Emmett REIT Ord Sh.--
Dover Ord ShsUSD199.91+0.40+0.20199.02201.34198.71200.45
Dow Ord ShsUSD22.90-0.53-2.2422.9023.0022.7723.40
Doximity Ord Shs Class AUSD43.52-1.46-3.2543.5147.7643.2544.62
DR REDDYS LABORATORIES ADR.--
DR REDDYS LABORATORIES ADR.USD14.23-0.04-0.2812.4414.7014.1714.32
DRDGold Ltd--
DRDGold LtdUSD34.13+0.32+0.9531.1035.2933.8334.80
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD121.53+2.01+1.68120.35122.77119.26121.60
DTE ENERGY ORDUSD128.53+0.22+0.17126.34134.58127.88129.07
Ducommun Ord ShsUSD97.79-0.80-0.8197.9998.9197.4399.23
Duke Energy Ord ShsUSD116.79+0.49+0.42116.79117.44116.12117.19
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD63.54-0.84-1.3063.4063.5262.2563.96
Dutch Bros Ord Shs Class A--
DXC Technology Co.USD15.03-0.31-1.9915.0015.1215.0115.31
Dynatrace Inc.USD43.74-0.87-1.9443.5044.3643.5744.54
Dynex Capital REIT Ord ShsUSD13.82-0.12-0.8313.8313.9313.8113.98
Dynex Capital REIT Ord Shs--
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.--
Eagle Point Credit Company.USD5.70-0.03-0.525.505.795.645.75
EastGroup Properties REIT .USD180.6-0.5-0.27179.8182.2179.5181.1
EASTMAN CHEMICALUSD62.51-0.76-1.2062.4968.3862.2663.68
Eastman Kodak Ord ShsUSD8.94+0.14+1.538.809.968.639.01
EATON ORDUSD322.83+2.44+0.76322.82325.98319.20324.21
EchoStar Ord Shs Class A--
ECOLAB ORDUSD264.77-2.61-0.98262.10267.38264.16267.98
Ecopetrol ADR Representing.9.50+0.20+2.109.509.859.339.51
EDISON INTERNATIONAL ORDUSD60.04-0.59-0.9760.2365.6659.9760.70
EDWARDS LIFESCIENCES ORDUSD86.22-0.31-0.3684.5888.2885.8286.53
Elanco Animal Health Inc.USD--
Elanco Animal Health Inc.USD22.22-0.08-0.3621.9122.5321.9522.41
Elastic Ord ShsUSD76.95-1.48-1.8976.5577.4975.8178.38
Eldorado Gold CorporationUSD37.40+0.33+0.8937.0237.2936.6837.59
Element Solutions Ord ShsUSD25.54-0.21-0.8025.4232.5625.4425.78
Elevance Health Ord ShsUSD343.28-1.00-0.29335.00354.11341.72345.33
ELF Beauty Ord ShsUSD78.46-0.68-0.8678.0078.7876.5179.11
ELI LILLY ORDUSD1 071.39-5.09-0.471 066.211 074.551 063.501 088.48
Ellington Financial Ord Sh.USD13.76-0.19-1.3313.5615.0713.7513.98
Embotelladora Andina ADR R.USD22.62+0.19+0.8422.5723.9922.6223.05
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.30.52+0.07+0.2412.2448.9330.4230.59
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD625.74+3.90+0.63624.44629.47618.59627.72
Emergent BioSolutions Ord .USD12.53-0.28-2.1911.3413.9512.2012.78
EMERSON ELECCOUSD135.50+0.51+0.38135.50136.38134.40136.17
Empire State Realty Trust .--
Empire State Realty Trust .USD6.49-0.07-0.996.466.536.476.56
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD47.46+0.63+1.3547.3547.5546.9347.52
Encore Energy Ord ShsUSD2.55-0.08-3.042.512.582.542.71
Encore Wire Ord Shs--
Endava LtdUSD--
Endava LtdUSD6.53-0.30-4.336.406.956.426.78
ENDEAVOUR SILVER ORDUSD--
ENDEAVOUR SILVER ORDUSD9.92+0.03+0.259.809.939.5210.09
Energizer Holdings Inc.USD--
Energizer Holdings Inc.USD19.92+0.14+0.6818.0120.6819.7119.99
Energy Focus Inc.USD2.36-0.08-3.281.753.252.302.45
ENERGY FUELS ORD--
ENERGY FUELS ORDUSD15.18+0.09+0.6015.1615.3315.0115.97
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD5.08+0.48+10.334.445.534.565.11
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 ADRUSD37.81+0.03+0.0836.3441.0837.5837.84
Ennis Ord Shs--
Ennis Ord ShsUSD18.09-0.14-0.7417.9020.0817.4518.31
Enservco Ord ShsUSD+1.63+100.001.501.63
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entegris Ord Shs--
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD92.33+0.34+0.3792.33105.0591.7292.68
Enterprise Products Partne.USD32.11+0.07+0.2032.0634.8831.9132.13
ENTRAVISION COMMS A ORDUSD3.07+0.04+1.162.723.582.993.07
Enveric Biosciences IncUSD4.67-0.57-10.884.705.304.655.15
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD103.98+0.56+0.54103.68104.35103.25104.08
EPAM SYSTEMS ORDUSD207.83-3.76-1.78207.59208.00206.68211.82
EPR Properties REIT Ord Sh.USD49.44-0.56-1.1149.4849.8749.2850.18
EQT ORD--
EQT ORDUSD54.55+1.05+1.9654.0154.4953.6854.74
Equinor ASAUSD23.04+0.45+1.9722.5023.1622.8623.05
EQUINOX GOLD ORDUSD14.90-0.01-0.0314.7614.9414.6015.01
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equitrans Midstream Ord Sh.--
Equity Residential REIT Or.USD62.32+0.03+0.0561.8462.8961.6762.45
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD114.29-0.48-0.42114.11115.13113.75117.37
ESS TECH ORDUSD2.03+0.03+1.501.952.021.922.03
ESS Tech Ord Shs--
Essential Properties Realt.USD29.46-0.72-2.3729.2429.7329.3730.15
Essential Properties Realt.USD--
Essential Utilities Ord Sh.USD38.43-0.14-0.3638.4341.9638.3138.60
ESSEX PROPERTY REITUSD259.77-1.07-0.41257.62262.02257.77261.13
Estee Lauder Ord Shs Class.USD107.64-1.01-0.93107.01108.23107.21108.97
Ethan Allen Interiors Inc.USD23.02-0.30-1.2722.8525.7922.9223.21
Ethan Allen Interiors Inc.USD--
Eton Pharmaceutcials Ord S.--
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD4.47-0.34-6.983.804.894.364.79
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.45+0.02+0.344.374.524.444.46
Evercore Partners A AktieUSD348.65-2.58-0.73348.50360.00347.06353.15
Evercore Partners A AktieUSD--
Everest Reinsurance Group .USD336.96+1.30+0.39336.27338.34334.84338.77
Evergy Ord ShsUSD72.57+0.14+0.1971.4874.0172.2972.85
EVERSOURCE ENERGY ORDUSD66.36+0.32+0.4864.8167.1465.8366.85
Everus Construction Group .USD89.94-0.07-0.0889.4789.9889.2090.65
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .--
Excelerate Energy Ord Shs .USD28.19+0.93+3.3928.0729.5527.3728.23
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.--
Extra Space Storage REIT O.USD129.42-1.35-1.03128.37130.56129.14131.00
Exxon Mobil Corp. USD119.39+1.24+1.05119.14119.40118.32120.03
Exzeo Group Ord ShsUSD23.0400+1.0100+4.5822.750026.050022.150023.3500
EZCORP Non Voting Ord Shs .--
F&G Annuities and Life Ord.--
F&G Annuities and Life Ord.USD31.26+0.16+0.5131.0031.5230.6131.42
FABRINET ORDUSD487.0000+3.4500+0.71478.5900495.2500478.0850489.6700
Factset Research Systems I.USD290.72-0.22-0.08289.42292.91288.89291.72
Factset Research Systems I.USD--
Fair Isaac Ord ShsUSD1 724.23-18.40-1.061 623.3017551 712.871 749.20
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
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.79+0.02+0.159.7110.839.739.84
Farmland Partners Inc.USD--
Fastly Inc.USD10.43-0.28-2.619.5210.4510.3910.61
Federal Agricultural Mortg.USD107.50-1.74-1.59107.51108.90
Federal Agricultural Mortg.USD176.38-1.88-1.05175.99177.62176.06179.38
Federal REIT OrdUSD101.13-0.54-0.53100.33102.04100.91101.93
Federated Hermes Ord Shs C.USD33.75-0.31-0.9133.7433.77
Federated Hermes Ord Shs C.USD54.00+0.43+0.8053.9154.3853.3254.36
FEDEX ORDUSD295.13+2.35+0.80290.42296.51290.83295.44
FERRARI ORDUSD375.99+0.74+0.20375.00379.02375.30379.71
Fidelity National Financia.USD54.70-0.42-0.7654.2655.1854.6755.43
FIDELITY NATIONAL INFORMAT.USD66.80-0.10-0.1466.2967.2666.4467.34
Figma Ord ShsUSD38.4-0.9-2.1738.038.537.438.9
FIGS Ord Shs Class AUSD11.82-0.38-3.1111.0013.0311.7012.19
Financial Institutions Ord.--
FinVolution GroupUSD5.34+0.15+2.895.105.755.185.39
FinVolution GroupUSD--
First American Financial O.USD60.91-0.83-1.3460.4561.4760.7062.12
First American Financial O.--
First Horizon National Cor.USD24.53-0.09-0.3524.5024.6824.5224.75
First Horizon National Cor.USD--
First Interstate BancSyste.--
FIRST MAJESTIC SILVER ORDUSD17.38-0.14-0.8017.2717.3816.7817.85
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 WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.--
FirstEnergy Ord ShsUSD44.64+0.22+0.4844.2946.0044.2644.68
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD19.84-0.11-0.5519.8420.5219.4419.99
Flagstar Financial IncUSD12.90-0.26-1.9812.9112.9712.8213.13
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD24.37-0.51-2.0522.8927.1924.3524.96
Flex LNG Ord ShsUSD--
FLEXION THERAPEUTICS ORDUSD26.0800+0.0290+0.1110.140028.220026.050026.0900
Floor & Decor Holdings Inc.USD62.77-0.83-1.3162.1563.3962.1763.61
Floor & Decor Holdings Inc.USD--
Flotek Industries IncUSD18.50+0.71+3.9615.4120.0617.5318.55
Flotek Industries Ord Shs--
FLOWERS FOODS ORDUSD10.74-0.22-1.9610.6011.0910.6710.93
FLOWERS FOODS ORDUSD--
Flowserve Ord ShsUSD71.20-0.43-0.6070.4471.9570.9471.68
Fluent Ord Shs--
Fluor Corp.USD40.9100+0.1200+0.2941.000041.300040.460041.4300
Flutter Entertainment Ord .USD219.24-4.73-2.11216.00235.00216.50224.54
FMC CorpUSD13.12-0.06-0.4613.0913.4812.9513.19
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.30-0.17-1.2313.2913.3013.2813.45
FORESIGHT AUTONOMOUS HOLDI.USD1.59-0.10-5.921.531.601.521.62
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord Shs--
Forestar Group Ord ShsUSD24.32-0.25-1.0224.1324.4824.0024.56
Forge Global Holdings Ord .USD44.49+0.22+0.4944.1548.7144.3544.57
Fortis Ord ShsUSD44.02-0.09-0.2044.0544.07
Fortis Ord ShsUSD51.79+0.58+1.1350.1158.4151.3651.82
Fortive Ord Shs55.65-0.04-0.0655.5355.6855.2955.91
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.19+0.02+0.1510.1010.209.8510.34
Fortuna Silver Mines Ord S.--
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .--
Franklin Covey Ord ShsUSD16.85-0.15-0.8816.7119.8916.6917.05
Franklin ResourcesUSD24.19-0.40-1.6324.1524.3524.1424.57
FREEPORT MCMORAN COP & GLD.USD51.91+1.27+2.5051.5351.9050.9952.29
Fresenius Medical Care ADR.USD23.96+0.04+0.1721.5026.3123.9124.02
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD20.59+0.07+0.3418.1024.4320.4020.70
Frontline PlcUSD21.52-0.33-1.4921.2021.3921.1621.53
FS KKR Capital Ord ShsUSD21.02-0.56-2.5821.0221.03
FS KKR Capital Ord ShsUSD14.46-0.13-0.8914.4514.5514.3814.59
FTAI Infrastructure Ord Sh.--
FTC Solar Ord ShsUSD11.66+0.18+1.5710.6711.7011.2011.72
FuboTV Inc.USD2.70+0.05+1.702.642.782.602.71
Fury Gold Mines Ord ShsUSD0.64-0.01-2.040.580.690.630.68
Fusion Acquisition Ord Shs.--
Fusion Acquisition Ord Shs.1.82-0.07-3.701.802.021.821.90
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.20-0.04-1.083.213.503.163.33
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.99-0.04-0.993.484.343.534.13
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.38-0.36-1.6621.3121.5021.1321.68
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD203.21-2.59-1.26203.24227.40203.15206.24
Garrett Motion Ord ShsUSD17.42-0.27-1.5315.9418.9617.2917.71
GASLOG ORDUSD--
Gaslog Partners UnitsUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD22.2000+0.1800+0.8222.150022.340021.950022.3700
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GBS Ord Shs--
GE Vernova LLCUSD660.33-1.48-0.22662.00663.43654.00664.82
GEE Group Inc.USD0.19--0.920.170.210.190.20
Generac Holdings Inc.USD139.92-0.13-0.09139.11143.71137.64140.89
Generac Holdings Inc.--
GENERAL DYNAMICS ORDUSD343.83-1.36-0.39341.56344.37343.18347.44
General Electric Co.USD315.54+0.81+0.26315.75317.00314.16317.75
GENERAL MILLS ORDUSD46.65-0.75-1.5846.6047.0846.4547.36
General Motors Co.USD82.73-0.30-0.3682.0386.0082.6683.43
Genesco Ord Shs21.96-0.60-2.6621.2224.5821.9422.78
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.6352-0.0328-4.910.62500.67890.62000.6751
Genius Sports Ord ShsUSD10.83+0.01+0.059.8511.0710.5910.85
Genius Sports Ord ShsUSD4.33+0.23+5.614.324.33
Genmab 10 Sponsored ADR Or.USD33.65+0.59+1.7830.8536.9033.2633.67
Genpact Ord ShsUSD48.14-0.36-0.7447.8248.4648.0748.63
Genuine Parts Co.USD123.84-1.35-1.08122.91124.72123.61126.08
GENWORTH FINANCIAL CL A OR.USD9.13-0.12-1.249.079.219.119.28
GENWORTH FINANCIAL CL A OR.USD--
Geo Group REIT Ord ShsUSD16.21-0.54-3.2015.4716.8616.1116.80
GERDAU SA ADR REPSG 1 PRFUSD3.75+0.06+1.493.753.823.683.75
Getnet Adquirencia e Servi.--
Getty Images Holdings Ord .USD28.47-2.64-8.4728.2028.73
Getty Images Holdings Ord .USD1.28-0.04-2.671.161.281.241.31
Getty Realty REIT Ord ShsUSD27.79-0.41-1.4427.5828.0127.7528.18
Getty Realty REIT Ord ShsUSD29.97-0.09-0.3029.9830.01
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD63.14-0.16-0.2556.7466.0062.6663.57
Ginkgo Bioworks Holdings I.--
Ginkgo Bioworks Holdings I.USD8.77-0.02-0.238.129.658.529.00
Gladstone Land REIT Ord Sh.--
Global Business Travel Gro.--
Global Business Travel Gro.USD7.67-0.18-2.237.478.677.577.83
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.USD32.99-1.20-3.5132.7035.9732.9034.11
Global Medical REIT Ord Sh.USD10.67-0.17-1.5710.6710.68
Global Partners UnitsUSD43.12+0.32+0.7540.0048.8442.5043.36
GLOBAL PAYMENTS ORDUSD80.25-1.05-1.2980.0380.7579.7481.99
Global Ship Lease Inc.USD--
Global Ship Lease Inc.USD34.51+0.02+0.0634.2435.0034.4134.73
GLOBANT ORDUSD67.03-1.22-1.7960.3871.0066.1068.47
GLOBANT ORDUSD--
Globe Life Inc.USD142.28-0.25-0.18141.81142.44141.81143.64
Globus Medical Ord Shs Cla.USD88.77-0.59-0.6680.9494.0088.5289.85
Globus Medical Ord Shs Cla.--
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD126.73+0.65+0.52125.78127.63124.59126.79
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
Gol Linhas AAreas Intelige.--
GOLD FIELDS ADR REP 1 ORDUSD46.19-0.83-1.7745.8146.6445.6346.74
GOLD FIELDS ADR REP 1 ORD--
GOLD RESOURCE ORD (GORO)USD0.95+0.01+1.330.950.990.910.97
Gold Royalty Corp.USD--
Gold Royalty Corp.USD4.20+0.04+0.963.914.454.094.23
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD901.63+2.63+0.29902.10905.55893.70905.92
Goldman Sachs BDC Ord ShsUSD9.57-0.05-0.479.509.629.539.66
GOLDMINING ORDUSD1.365+0.025+1.871.3701.4201.3201.380
Goosehead Insurance Ord Sh.--
Grab Holdings Ord Shs Clas.--
GrafTech International Ord.USD16.04+0.12+0.7512.8817.9115.5416.25
GrafTech International Ord.--
GRAN TIERRA ENERGY ORDUSD4.20+0.19+4.614.004.223.984.22
Granite Point Mortgage Tru.USD2.44-0.05-1.812.202.602.412.50
Granite Point Mortgage Tru.--
Granite Real Estate Invest.USD59.41-0.18-0.3058.9971.0959.1559.86
GRAY TELEVISION ORDUSD4.97+0.09+1.844.555.404.784.97
GRAY TELEVISION ORDUSD--
Green Brick Partners Inc.USD62.90-0.49-0.7762.3063.5462.7363.56
Greenbrier Ord Shs46.50-0.01-0.0146.4346.8446.0246.63
Greenpro Capital Ord Shs--
Greif Ord Shs Class AUSD68.86-0.14-0.2050.7075.4468.4269.20
Grid Dynamics Holdings Ord.--
Griffon Corp.USD--
Griffon Corp.USD75.16-1.51-1.9774.8775.9775.1077.04
Grindr Ord Shs--
Grindr Ord ShsUSD13.80-0.09-0.6512.5814.0013.7514.03
Gritstone bio Ord Shs--
Group 1 Automotive Ord Shs--
Group 1 Automotive Ord ShsUSD405.54-2.02-0.49402.12408.07402.05409.81
Grupo Supervielle ADR Repr.--
Grupo Supervielle ADR Repr.USD12.12+0.21+1.7612.0213.4111.8912.46
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD48.84+0.25+0.5048.5848.8248.7249.23
GSX Techedu Inc.USD2.39+0.01+0.212.352.512.362.42
GUESS ORDUSD16.76+0.01+0.0316.6716.8016.7316.77
GUESS ORDUSD--
GXO Logistics Ord ShsUSD53.94+0.38+0.7153.8554.3253.3754.33
H&R Block AktieUSD43.31+0.39+0.9038.8848.1942.8843.42
Haemonetics Corp.USD80.33-0.01-0.0178.9094.7879.5580.56
Haemonetics Corp.USD--
Hafnia Ord ShsUSD5.32+0.01+0.195.365.595.275.33
Hagerty Ord Shs Class A--
Hagerty Ord Shs Class AUSD13.35-0.21-1.5513.2613.4813.3513.61
Haleon PLCUSD10.13+0.16+1.559.9310.969.9910.14
Haleon PLC--
Halliburton Co.USD28.16-0.04-0.1225.5329.2727.9628.50
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD32.93-0.32-0.9532.8833.1732.8833.37
Hannon Armstrong Sustainab.USD--
HARLEY DAVIDSON ORDUSD20.73-0.18-0.8420.6421.0520.5120.92
HARMAN INTERNATIONAL ORD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD21.87+0.40+1.8621.5421.9921.2421.96
Harsco Ord Shs--
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD139.06-0.49-0.35137.97140.27138.49140.50
Haverty Furniture Companie.USD23.73-0.22-0.9023.5527.6823.4923.95
Haverty Furniture Companie.USD--
Hawaiian Electric Industri.USD11.75-0.01-0.0910.7011.8011.5611.84
HCA HOLDINGS ORDUSD473.89+1.86+0.39466.86480.65468.10475.45
HDFC BANK ADR REP 3 ORDUSD--
HDFC BANK ADR REP 3 ORDUSD36.29-0.03-0.0736.2036.3036.1836.57
Healthcare Realty Trust Or.--
Healthcare Realty Trust Or.USD16.77-0.03-0.1516.6316.8216.6416.82
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HECLA MINING ORD--
HECLA MINING ORDUSD20.32-0.23-1.1220.2620.4019.8621.19
HEICO ORDUSD337.87+3.29+0.98338.01339.99331.51339.81
Helmerich and Payne IncUSD28.09-0.18-0.6427.8128.3727.9528.56
HERBALIFE ORDUSD13.72+0.07+0.5113.6313.8013.4813.82
Hercules Capital Ord ShsUSD18.41+0.02+0.1118.3518.5318.3118.56
Heritage Insurance Holding.USD30.18+0.57+1.9329.9333.1829.4830.20
Hersha Hospitality TrustUSD9.99-0.02-0.15--
Hersha Hospitality TrustUSD--
HERSHEY FOODS ORDUSD182.57-3.82-2.05162.80184.92178.80185.00
Hertz Global Holdings Inc .USD2.85-0.17-5.632.533.252.833.00
Hewlett Packard Enterprise.USD24.58-0.12-0.4924.1724.7524.4624.80
HEXCEL ORDUSD76.51+0.53+0.7074.8878.6475.6777.00
HEXCEL ORDUSD--
HF Sinclair Ord ShsUSD46.99+0.38+0.8246.5347.4546.4747.19
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 .USD25.53-0.01-0.0225.3325.7525.3725.57
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.67-0.05-0.1431.4534.7231.6531.72
HILTON WORLDWIDE HOLDINGS .USD291.34-1.21-0.41289.14293.41290.98293.84
Hims & Hers Health Inc.USD34.80-0.25-0.7134.8334.9934.1035.14
Hims & Hers Health Inc.USD--
HIPPO HOLDINGS ORDUSD31.49+0.24+0.7731.2634.4331.0031.69
HireRight Holdings Ord ShsUSD9.59+1.88+24.389.539.61
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD344.98-1.41-0.41340.73347.75341.94347.50
HONDA MOTOR ADR REP 1 ORD--
HONDA MOTOR ADR REP 1 ORDUSD30.11-0.13-0.4329.9832.8030.0630.19
Honeywell InternationalUSD195.50-0.46-0.23195.35196.08194.72196.21
Horace Mann Educators Ord .USD46.60-0.08-0.1746.2146.9946.5246.98
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--
HORMEL FOODS ORDUSD24.10-0.02-0.0824.0024.1823.8524.10
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD18.36-0.27-1.4518.2218.5218.3318.69
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD78.19-0.57-0.7277.9585.5377.4779.23
Howmet AerospaceUSD209.54+1.37+0.66208.43211.01207.90210.43
HP ORDUSD22.91-0.26-1.1222.9223.3022.7823.39
HSBC HOLDINGS ADR REP 5 OR.--
HSBC HOLDINGS ADR REP 5 OR.USD79.28+0.55+0.7079.1579.5578.8979.63
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD397.17-3.83-0.96396.00400.00386.42398.79
Hudbay Minerals Ord ShsUSD19.94+0.22+1.1218.3420.1519.6920.16
HUMANA AKTIEUSD257.13-0.55-0.21256.70258.50255.58258.11
HUNTINGTON INGALLS INDUSTR.USD354.57+1.05+0.30354.21355.75351.23360.20
HUNTSMAN - HUNUSD9.92-0.12-1.159.0410.849.8410.13
HUNTSMAN - HUNUSD--
HUYA ADRUSD2.98-0.02-0.502.753.052.942.99
HYATT HOTELS CL A ORDUSD165.38-0.57-0.34165.16166.64163.55167.00
Hyliion Holdings Ord ShsUSD1.99+0.06+2.851.802.001.922.05
i 80 Gold Ord Shs--
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.55-0.03-1.591.541.621.531.60
IAMGOLD ORDUSD17.71+0.16+0.9117.6217.6717.3317.86
IBM Corp.USD303.77+0.98+0.32303.52306.17300.65305.13
ICICI BK SAUSD30.15+0.16+0.5230.0132.7430.0230.15
ICICI BK SAUSD--
Idaho Strategic ResourcesUSD46.8200+1.5900+3.5241.160050.000044.520047.4400
IDEX Ord ShsUSD180.43+0.91+0.51179.50181.60178.22181.73
IHS Markit Ltd24.74+0.12+0.509.9039.5724.6524.74
ILLINOIS TOOL WORKS USD251.78+0.21+0.08249.90253.59251.23253.00
IMAX ORDUSD37.46+0.17+0.4634.1043.3637.2538.16
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.29+0.01+0.303.003.263.053.32
Industrias Bachoco ADR Rep.--
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.--
INFOSYS TECHNOLOGIES ADR R.USD18.59-0.57-2.9618.4018.6218.4919.02
ING GROUP ADR (ING)--
ING GROUP ADR (ING)USD28.17+0.06+0.2125.7428.7427.9128.20
Ingersoll-RandUSD81.46+0.34+0.4281.2982.0280.3081.47
INGREDION ORD SHSUSD110.33-0.72-0.6594.77130.26110.02111.35
Innovative Industrial Prop.USD49.52-1.57-3.0649.5251.6149.2750.85
Innovex International Ord .USD22.34+0.30+1.3622.1222.5621.8222.45
INPHI ORD--
Insperity Ord ShsUSD37.67-1.25-3.2137.5337.9637.6139.11
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.USD95.15-2.78-2.8493.43103.3693.0596.97
Inspired Entertainment Ord.USD9.19+0.07+0.777.7910.819.039.21
InspireMD Ord Shs--
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD77.74-1.49-1.8877.6179.9577.3079.08
Intercontinental Exchange .USD161.95+0.50+0.31161.95165.00161.18162.59
International Flavors & Fr.USD66.37-0.20-0.3065.4966.9866.1767.00
International Game Technol.--
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD39.45+0.16+0.3937.0040.3438.9939.61
International Seaways Inc.USD47.89-0.88-1.7947.7548.5847.6248.71
International Seaways Inc.USD--
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.5800-0.0900-3.372.39002.86002.50012.7500
INVESCO LTD USD27.07-0.27-0.9926.9627.3627.0527.43
Invesco Mortgage Capital I.--
Invesco Mortgage Capital I.USD8.63-0.26-2.877.908.698.618.90
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD26.90-0.14-0.5226.1929.4626.7227.09
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD51.39-2.47-4.5951.8851.9851.1554.54
Iqvia Holdings Ord ShsUSD225.17+0.80+0.36217.63245.32222.91225.38
Iron Mountain Ord ShsUSD80.80-0.22-0.2780.1681.5279.5081.05
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD49.41+0.69+1.4245.2153.7548.8649.41
ISHARES MSCI PACIFICUSD51.21+0.62+1.2350.9556.4451.0051.23
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 .USD7.28+0.17+2.326.667.377.147.30
ITT Ord ShsUSD71.50-0.77-1.0671.4471.48
ITT Ord ShsUSD177.45+0.12+0.07177.12178.47175.12177.80
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
JABIL CIRCUIT ORDUSD235.04+5.26+2.29233.02234.99226.45235.32
Jackson Financial Ord Shs .USD107.54-0.06-0.06107.06108.52107.46108.61
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD135.89+0.21+0.15134.82136.81134.52136.00
James Hardie Industries Pl.USD20.82+0.04+0.1920.0022.7920.6420.97
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD6.72-0.11-1.546.707.446.706.88
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD63.46+0.16+0.2557.6264.5063.2964.54
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
Jianpu Technology ADS Repr.USD1.92+0.05+2.671.831.99
JINKOSOLAR HLDG ADR REP 4 .USD27.10-1.05-3.7326.7428.0026.6327.73
JM Smucker Ord ShsUSD97.94-1.21-1.2297.9598.8997.3299.17
Joby Aviation Ord Shs Clas.USD14.27-0.51-3.4514.3114.3414.1014.63
John Wiley and Sons Ord Sh.USD31.25+0.24+0.7731.0531.4530.9031.49
John Wiley and Sons Ord Sh.USD45.86-0.17-0.3745.6845.95
Johnson & JohnsonUSD205.77-1.55-0.75205.43207.63203.28206.53
Johnson Controls Internati.USD121.12+1.16+0.96121.00121.97119.43121.15
JPMorgan Chase & Co.USD325.89+2.80+0.87326.50326.84323.09327.78
JPMorgan Chase DRC Rep 1 4.USD19.38-0.02-0.1017.6824.4219.2519.40
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD13.00-0.12-0.9113.0013.3012.9013.55
JUST ENERGY GROUP ORDUSD0.25----
Kaiser Aluminium Ord Shs--
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD79.9500+1.0800+1.3779.300087.300076.220081.0000
Kartoon Studios Inc.USD0.75-0.01-0.930.690.830.740.76
KB HOME ORDUSD56.84+0.39+0.6954.3558.6356.0256.86
KE Holdings ADR Representi.USD15.96-0.19-1.1516.2516.4815.8316.22
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD29.23+0.01+0.0229.1729.4229.0929.45
Kennedy Wilson Holdings Or.--
Kennedy Wilson Holdings Or.USD9.68-0.06-0.628.7810.859.639.78
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.03+0.02+0.0916.9917.0516.9317.12
KEYCORP ORDUSD21.04-0.17-0.8020.7622.9921.0421.25
KEYCORP ORDUSD--
Keysight Technologies Inc.USD205.33+1.62+0.80204.84206.68202.00205.76
Kezar Life Sciences Ord Sh.--
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.--
Kimbell Royalty Partners L.USD11.56+0.04+0.3511.4811.6711.4711.59
KIMBERLY CLARK ORDUSD100.11+0.33+0.33100.02100.6499.60100.57
Kimco Realty REIT Ord ShsUSD20.11+0.08+0.4019.9520.2919.9320.20
Kinder Morgan Inc.USD27.28+0.39+1.4327.0127.2826.8427.29
KINROSS GOLD(KGC)USD29.46+0.11+0.3629.4029.5029.0429.78
Kinsale Capital Group Inc.USD397.07-2.37-0.59393.77400.51395.05401.00
Kiora Pharmaceuticals Ord .--
Kiora Pharmaceuticals Ord .USD2.12-0.04-1.851.932.452.092.21
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD--
Kite Realty Group TrustUSD23.75-0.17-0.6923.5623.9523.7123.89
KKR AND CO CL A ORDUSD130.98-0.44-0.33129.83142.99130.64131.58
KKR Real Estate Finance Or.USD19.82+0.20+1.0219.8119.84
KKR Real Estate Finance Or.USD8.47-0.09-0.998.409.448.468.57
Klaviyo Ord Shs Series AUSD32.49-0.78-2.3329.5735.4631.7633.18
Knife River Ord ShsUSD73.73+0.41+0.5673.7574.2772.8274.05
Knight-Swift Transportatio.53.61+0.16+0.3053.3655.0053.1053.75
Knoll Ord Shs24.37+0.52+2.1824.3624.38
KnowBe4 Ord Shs Class A--
Kodiak Gas Services Ord Sh.USD37.06+0.39+1.0636.6937.4336.7437.41
Kohls Ord ShsUSD21.40-0.44-2.0121.1921.9921.1921.84
Kohls Ord Shs--
Korea Electric Power ADR R.USD7.36-0.28-3.607.357.36
Korea Electric Power ADR R.USD16.73+0.11+0.6616.6916.7516.3516.74
KraneShares Electric Vehic.30.91+0.20+0.6420.5839.0630.7330.91
Kraton Ord ShsUSD--
Krispy Kreme Ord Shs--
KROGER ORDUSD62.29-0.01-0.0160.5062.6362.0862.75
KRONOS WORLDWIDE ORDUSD4.56-0.04-0.874.125.104.544.61
KULR Technology Group Ord .USD3.57-0.18-4.803.283.613.403.65
Kura Sushi USA Ord Shs--
Kyndryl Holdings Incorpora.USD--
Kyndryl Holdings Incorpora.USD27.12-0.04-0.1527.0827.3126.6727.19
L3Harris Technologies Ord .USD297.83+2.73+0.93298.00299.97294.44298.78
Laboratory Corp. Of AmeriUSD253.18-1.88-0.74246.26276.12252.04255.42
Ladder Capital Ord Shs Cla.USD11.30-0.12-1.0111.2011.3911.2711.41
Ladder Capital Ord Shs Cla.--
Lake Shore Bancorp Ord ShsUSD14.77-0.03-0.179.0916.4414.7014.79
Lamb Weston Holdings Ord S.USD41.79-1.01-2.3642.0042.1841.4142.60
LANDBRIDGE COMPANYUSD52.96-0.55-1.0352.5067.5752.2954.11
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD66.19-0.72-1.0865.7466.6066.0567.11
Lazard Ord Shs Class AUSD49.24-0.88-1.7648.6249.9249.0550.31
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD123.56-0.04-0.03122.97124.45123.13124.46
LCI Industries Ord Shs--
LEAR ORDUSD--
LEAR ORDUSD117.06-0.86-0.73113.68120.00116.75117.99
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.85-0.14-1.2310.8210.9210.8311.03
Leidos Holdings Ord ShsUSD186.25+0.21+0.11184.89187.62184.64187.35
Lemonade IncUSD78.91-3.61-4.3778.6079.4977.5481.43
LENDINGCLUB USD19.67-0.27-1.3519.5021.6919.6620.25
LENNAR CL A ORDUSD104.70-2.29-2.14104.25105.28104.25107.17
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD20.96-0.27-1.2721.0123.0120.9021.65
Levi Strauss Ord Shs Class.--
LG Display ADR Rep 1/2 Ord.USD4.17+0.08+1.833.754.204.084.17
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 Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD26.93+0.01+0.0226.7227.1026.5527.05
LifeMD Ord Shs--
Lifezone Metals Ord ShsUSD4.3100+0.3200+8.023.80005.21004.05004.4890
LIGHTINTHEBOX HOLDING ADR .USD--
LIGHTINTHEBOX HOLDING CO L.USD2.25-0.16-6.642.163.242.162.83
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD12.26-0.05-0.3710.5112.9812.0312.37
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln Electric Holdings .--
LINCOLN NATIONALUSD45.76-0.38-0.8245.4146.1845.6846.56
Linde PlcUSD425.10+1.59+0.38418.00439.87423.00425.33
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
Lionsgate Studios Ord ShsUSD9.000+0.640+7.668.2409.8208.5409.250
LITHIA MOTORS INCUSD341.77-0.83-0.24341.56344.63341.07344.81
LITHIA MOTORS INC--
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.78-0.11-2.154.774.884.755.01
Lithium Argentina AG Ord S.USD5.5700+0.0900+1.645.52005.66005.46005.7893
Live Nation Entertainment .USD144.10+2.35+1.66143.00145.10141.89144.76
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.--
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.31+0.05+0.864.855.805.275.32
loanDepot Ord Shs Class AUSD2.19+0.04+1.632.142.222.142.23
Local Bounti Ord ShsUSD2.28-0.01-0.442.022.762.202.36
LOCKHEED MARTIN ORDUSD482.53-1.04-0.22483.72485.00481.00484.95
Loews Corp.107.51-0.58-0.53106.65108.16107.31108.39
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.80-0.01-0.0812.5114.2512.7813.07
Loma Negra Industrial Arge.USD6.30-0.02-0.326.336.38
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD81.98-0.46-0.5681.6182.8081.3182.55
Lovesac Company Ord Shs--
LOWES COMPANIES ORDUSD242.14+0.07+0.03236.41242.50239.54242.21
LSI Industries Ord Shs--
LTC Properties AktieUSD--
LTC Properties AktieUSD34.02+0.11+0.3233.9234.8933.6434.22
Lufax Hldg American Deposi.USD2.65-0.02-0.562.622.752.622.68
Lufax Holding Limited Spon.USD--
Lulu s Fashion Lounge Hold.USD5.52+0.02+0.364.855.555.225.55
LULULEMON ATHLETICA ORD179.08+0.32+0.18180.08180.68179.08179.08
Lumen Technologies Ord ShsUSD7.80+0.03+0.327.357.897.567.81
Luxfer Holdings Ord ShsUSD14.05+0.03+0.2114.0317.5513.7914.11
Lyell Immunopharma Ord ShsUSD37.33-0.04-0.1137.5138.5937.0740.69
LYONDELLBASELL INDUSTRIES .USD42.63-0.97-2.2242.6742.8542.4443.85
M&T Bank Corp.USD206.35-0.47-0.23205.39207.65205.87208.26
M.D.C. Holdings Inc.USD--
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD126.95-0.77-0.60126.09128.36126.25127.78
Macerich REIT Ord ShsUSD18.83+0.16+0.8618.7518.9818.4918.92
Macerich REIT Ord Shs--
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD22.58-0.38-1.6322.5022.7422.3923.01
Madison Square Garden Ente.--
Madison Square Garden Ente.USD53.75+0.62+1.1753.7760.7852.8454.12
MAG SILVER ORDUSD13.35+0.17+1.2812.1615.12
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD53.89-0.40-0.7453.6554.6353.7054.56
MagnaChip Semiconductor Co.--
MagnaChip Semiconductor Co.USD2.70-0.06-2.002.473.082.662.74
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.--
Magnolia Oil & Gas Corp.USD21.90+0.10+0.4421.6822.1021.7121.99
Main Street Capital Corp.--
Main Street Capital Corp.USD58.98-0.41-0.6958.9659.1958.8959.54
MANCHESTER UNITED CL A ORDUSD15.94+0.08+0.5015.5517.3615.7116.03
Manhattan Bridge Capital O.--
Manitowoc Ord ShsUSD+9.55+100.008.979.97
Manitowoc Ord ShsUSD12.79-0.15-1.1612.7714.3712.6812.92
Manpower Aktie--
Manpower AktieUSD29.01-0.60-2.0329.0029.2328.8429.63
Manulife Financial Ord ShsUSD36.77+0.24+0.6436.4537.1036.5836.86
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD166.37+1.60+0.97165.91168.06164.22166.95
Marcus Corp.USD15.20+0.01+0.0715.0818.5915.1315.38
Marine Products Ord ShsUSD9.50+0.38+4.119.2110.009.0410.08
Marinemax Inc.USD24.45-0.24-0.9520.5831.2824.2825.49
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .638.60+6.09+0.96633.87643.25632.22639.22
MASCO ORD64.07-0.19-0.3063.4364.7163.1664.63
MASTEC INC (MTZ)USD--
MASTEC INC (MTZ)USD224.96+0.38+0.17223.86225.71221.49227.08
Mastech Digital Ord ShsUSD7.16-0.31-4.156.2511.687.157.53
MasterBrand Ord Shs--
MasterBrand Ord ShsUSD11.18-0.10-0.8411.1211.2811.1411.32
Mastercard Inc.USD576.50+0.80+0.14576.49578.79575.75581.72
Matador Resources Co.USD41.75-0.18-0.4341.3342.1541.1342.20
Matador Resources Co.--
Matinas BioPharma Holdings.--
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.--
Matson Inc.USD123.96+0.84+0.68122.96124.55122.16124.40
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Matthews International Ord.--
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD17.69-0.36-1.9917.0118.8017.6318.18
MBIA INCUSD7.12+0.01+0.147.097.216.937.27
MCCORMICK STK NUSD68.90-0.02-0.0368.1769.6468.2169.17
McDonalds Corp.USD310.81-5.41-1.71309.80310.84310.63314.12
McEwen Mining Ord ShsUSD20.03+0.38+1.9318.3020.4019.4620.27
MCKESSON ORDUSD825.62+7.22+0.88819.37845.00813.00825.88
MDU Resources Group Inc.--
MDU Resources Group Inc.USD19.56+0.09+0.4419.4019.6819.4619.67
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.02-0.05-0.994.815.224.985.05
Medifast Inc.USD11.13-0.20-1.7711.1111.2811.0711.41
Medifast Inc.--
Medtronic PlcUSD97.43-0.29-0.2997.4897.9097.2797.89
MEI Pharma Ord ShsUSD3-+10.4333
MEI Pharma Ord Shs--
Merck & Co.USD105.05+0.33+0.32104.87105.07104.33105.39
Mercury General Ord ShsUSD94.78-0.50-0.5294.1895.7894.4696.50
Mercury General Ord ShsUSD31.69-0.21-0.6631.6431.69
MERITAGE HOMES (MTH)--
MERITAGE HOMES (MTH)USD65.73+0.18+0.2765.0566.3564.8566.01
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD36.37+0.53+1.4835.4936.3635.0436.88
Mesoblast ADR Representing.--
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD8.29-0.12-1.437.328.978.168.49
METHODE ELECTRONICS ORDUSD6.79-0.15-2.166.608.686.776.91
Metlife Inc.USD80.91-0.44-0.5480.9181.6380.8781.61
Mettler Toledo Ord Shs--
Mettler Toledo Ord ShsUSD1 413.59+1.18+0.081 389.342 263.361 399.681 416.64
MFA Mortgage Investments I.USD9.68-0.14-1.389.699.779.669.84
MGM Resorts InternationalUSD36.98-0.57-1.5236.8037.9636.8837.64
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD136.26-0.42-0.31135.21136.96135.60137.62
Middlesex Water Ord Shs--
Miller Industries Ord ShsUSD37.92-0.09-0.2235.0041.3037.6638.23
Miller Industries Ord Shs--
Millrose Properties Ord Sh.USD29.77+0.66+2.2727.0032.5529.3130.25
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD19.58-0.28-1.4119.3819.4619.2819.63
Mirion Technologies Inc.USD23.90+0.09+0.3623.7724.1123.5124.06
Mirion Technologies Inc.--
Missfresh American Deposit.--
Modine Manufacturing Ord S.USD137.57+0.54+0.39136.00157.39135.00139.96
Moelis & Co.USD70.4000-0.6800-0.9670.250070.880070.285071.5800
Molina Healthcare Ord ShsUSD163.99+0.31+0.19163.50166.00162.07165.29
Molson Coors Brewing Ord S.USD46.02-0.54-1.1544.5046.8045.7046.88
Molson Coors Brewing Ord S.--
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto Company127.95--127.95127.96
Montauk Renewables Ord Shs--
Montrose Environmental Grp.26.12+0.06+0.2326.0630.5025.9026.48
MOODYS ORDUSD515.39+5.74+1.13511.43517.80508.26515.89
Morgan StanleyUSD179.47-0.29-0.16179.60180.22179.13180.58
Morgan Stanley Direct Lend.USD16.7400-0.1300-0.7716.670018.490016.650016.9900
MOSAIC ORDUSD24.29-0.04-0.1424.3024.3824.0724.58
Motorola Solutions Inc. Ne.USD378.37+5.67+1.52378.50420.92372.00380.10
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD20.60-0.26-1.2218.8627.1320.5221.00
MP Materials Ord Shs Class.USD54.23-0.16-0.2954.0154.1153.3455.50
MPLX Common UnitsUSD53.97+0.21+0.3953.9959.0553.6254.03
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.--
MSC Industrial Ord Shs Cla.USD87.00-0.17-0.1986.3487.6086.8487.56
MSCI Ord ShsUSD581.38+4.74+0.82580.70585.36573.32581.79
Mueller Inds Inc.USD117.41+0.03+0.03116.83118.20117.01118.10
Mueller Inds Inc.--
Mullen Automotive Inc.--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MultiPlan Corp.--
MURPHY OIL CORPUSD31.37-0.34-1.0631.0531.6731.2031.96
Myers Industries Ord ShsUSD19.24-0.02-0.1019.1221.7119.1919.31
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD7.36-0.21-2.716.688.197.347.52
N-able Inc--
Nabors Industries Ord ShsUSD52.27+0.39+0.7545.9659.7051.6152.91
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD49.06+0.03+0.0544.1349.8045.6449.08
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.21-0.05-3.601.101.321.201.27
National Fuel Gas Ord ShsUSD82.35+0.20+0.2474.3692.2682.0582.82
National Fuel Gas Ord Shs--
National Grid Plc77.26+0.85+1.1175.2578.5076.7177.44
National Health Investors .USD76.66+0.23+0.2975.9877.2776.0277.14
NATIONAL RETAIL PROPERTIES.USD39.06-0.45-1.1439.0040.8438.9039.52
National Storage Affiliate.USD27.53-0.56-1.9927.3127.7727.4928.10
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD17.28-0.05-0.2915.7320.0717.2217.40
Navigator Holdings Ord Shs--
Navios Maritime Ord Shs--
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD51.61+0.61+1.2047.0154.7150.5351.75
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD30.29+1.04+3.5622.8734.7328.0930.65
Neptune Wellness Solutions.--
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD1.18-0.10-7.481.161.211.141.25
Net Lease Office Propertie.USD25.5700-0.1400-0.5423.320029.570025.425026.0000
NetSTREIT Ord ShsUSD20.03+0.25+1.2620.0220.06
NetSTREIT Ord ShsUSD17.44-0.12-0.6617.3017.5817.3417.67
Neuronetics Ord Shs--
New Found Gold Ord ShsUSD3.12-0.07-2.043.003.303.113.32
NEW GOLD ORD (NGD)USD9.28+0.10+1.099.089.268.919.40
New Jersey Resources Ord S.USD44.05-0.10-43.9544.02
New Jersey Resources Ord S.USD46.17-0.26-0.5543.2950.7646.1446.65
New Mountain Finance Ord S.USD9.03-0.07-0.778.979.109.019.15
New Oriental Education & T.USD56.04+0.19+0.3450.3156.5055.4156.08
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD70.70+0.18+0.2670.1771.2070.4070.96
Newegg Commerce Inc.--
Newegg Commerce Inc.USD54.82-0.95-1.7052.8656.0854.4857.32
NEWMONT MINING CORPUSD105.26+0.38+0.36105.00105.35103.30105.73
NEWSMAX IncorporationUSD8.67-0.33-3.627.968.868.589.00
Nexa Resources Ord ShsUSD8.90+0.10+1.148.909.348.809.16
Nexgen Energy Ord ShsUSD9.42+0.27+2.959.429.549.229.66
NexPoint Real Estate Finan.USD20.36--20.3520.40
NexPoint Real Estate Finan.USD13.93-0.15-1.0713.2315.5913.9114.18
Nextdoor Holdings Inc.--
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD79.79-0.25-0.3179.6479.8079.7580.70
Nextera Energy Partners Un.--
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LP--
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD10.13+0.23+2.328.3511.129.7710.15
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD57.34+0.12+0.2158.8058.8556.9957.60
Nine Energy Service Inc.USD--
Nine Energy Service Inc.USD0.35-0.03-6.710.320.390.340.37
Nio Inc. Class A (ADR)USD4.89-0.12-2.304.894.904.864.98
NISOURCE ORDUSD41.60+0.15+0.3540.5742.3741.3541.80
Noble Corporation RightUSD28.24-0.14-0.4927.9628.5228.0228.69
NOKIAUSD6.52-0.02-0.316.506.546.506.56
NOKIA--
Nomad Foods Ltd--
Nomad Foods LtdUSD12.60+0.02+0.1611.2513.5012.3712.71
NOMURA HOLDINGS ADR REPTG .USD8.37+0.07+0.847.519.098.368.40
NOMURA HOLDINGS ADR REPTG .--
NORDIC AMERICAN TANKERS OR.USD3.39-0.04-1.023.093.613.373.43
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD291.78+0.18+0.06290.65303.10290.67292.44
North American Constructio.USD13.63-0.22-1.5912.1715.4713.6114.11
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.--
Northern Oil and Gas Ord S.USD21.65-0.34-1.5521.6522.3921.5022.15
NORTHROP GRUMMAN ORDUSD579.93-4.73-0.81580.06583.08576.70586.00
Northwest Natural Holding .USD47.50-0.11-0.2347.4647.52
Northwest Natural Holding .USD46.90-0.17-0.3646.9052.5546.8047.36
NORWEGIAN CRUISE LINE HOLD.USD23.10-1.17-4.8222.8523.2323.0824.31
Norwood Financial Ord Shs--
NOV Ord ShsUSD15.75-0.06-0.3515.5915.8115.6215.96
NOVARTIS ADR REPSG 1 ORD--
NOVARTIS ADR REPSG 1 ORDUSD139.11+2.24+1.64139.13148.79138.78140.18
NOVO NORDISK ADR REPSG 1 O.USD51.62+3.52+7.3252.5952.6351.0453.20
NOVO NORDISK ADR REPSG 1 O.--
NRG ENERGY INCUSD158.09+1.13+0.72157.57160.98156.65159.71
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class A--
NRG Yield Ord Shs Class AUSD31.55-0.09-0.2831.4534.5731.3932.01
NU HOLDINGS CL A ORDUSD16.74+0.12+0.7216.7716.7916.5616.83
NU SKIN ENTERPRISES CL A O.USD10.03-0.07-0.6910.0110.859.9910.23
Nucor Ord ShsUSD163.69-0.58-0.35158.93164.40163.29165.82
Nurix Therapeutics Ord Shs--
Nuscale Power Corp.--
Nuscale Power Corp.USD15.99-0.44-2.6815.9715.9915.7716.31
Nutrien Ord ShsUSD63.62+0.95+1.5263.5063.7562.6263.79
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD103.9600+1.1700+1.14103.9700110.0000102.1100104.6000
NVR Ord ShsUSD7 331.05-66.02-0.897 220.008 560.257 266.787 439.98
O I Glass Ord ShsUSD14.89+0.06+0.4013.2316.3514.6415.00
O I Glass Ord Shs--
Obsidian Energy LtdUSD5.95+0.17+2.855.265.945.775.97
OCCIDENTAL PETROLEUM CORPUSD40.09-0.18-0.4540.0040.3839.7240.44
Occidental Petroleum Corp..--
Occidental Petroleum Corp..USD18.23-0.12-0.6515.4521.0817.8518.50
Oceaneering International .USD24.45-0.39-1.5724.2224.7024.3224.99
OceanFirst Financial Ord S.--
OGE Energy Ord Shs--
OGE Energy Ord ShsUSD42.97-0.06-0.1436.5843.3842.8243.12
OIL STATES INTL ORDUSD6.91-0.04-0.506.847.816.837.01
Oklo Ord Shs Class AUSD81.86-1.58-1.8981.5081.8580.7984.95
Old Republic International.USD46.45+0.26+0.5542.0950.7146.2146.63
Olin AktieUSD20.46-0.24-1.1620.4022.7820.4021.07
Olin AktieUSD--
OMEGA HEALTHCARE REITUSD43.86+0.25+0.5740.0048.3343.4844.04
Omnicom Group Ord ShsUSD78.68-0.96-1.2178.1079.2578.1179.97
On Holding Ord Shs Class AUSD47.90-0.24-0.5047.5048.1847.5248.18
ON24 Ord Shs--
ON24 Ord ShsUSD5.77-0.06-1.035.756.785.725.88
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
Oncorus Ord Shs--
ONE Gas Ord Shs--
ONE Gas Ord ShsUSD77.70+0.10+0.1373.8885.4977.1278.28
One Liberty Properties Inc.USD19.93-0.22-1.0919.7821.8719.8620.09
One Liberty Properties Inc.USD--
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.--
OneMain Holdings Inc.USD68.72-0.44-0.6468.3769.3768.6569.58
OneMain Holdings Inc.USD--
ONEOK ORDUSD73.44+0.62+0.8572.7573.6072.6773.50
OppFi Inc.USD11.04-0.34-2.9910.7112.0110.9311.37
OptimizeRx Ord Shs--
OR Royalties Ord ShsUSD37.39+0.47+1.2737.0537.5836.6837.57
Oracle Inc.USD195.30-3.08-1.55194.75194.87192.19197.20
ORAGENICS ORDUSD0.83-0.01-0.820.850.920.820.84
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.29-0.09-1.227.007.927.287.41
Organon & CompanyUSD7.10+0.12+1.657.077.686.977.11
Orion Office REIT IncUSD2.19+0.01+0.232.082.382.112.19
Orion Office REIT IncUSD--
Orion Ord ShsUSD5.14+0.10+1.984.715.205.005.20
Orla MiningUSD14.7150+0.3250+2.2614.550014.950014.200014.7750
ORMAT TECHNOLOGIES INDEXUSD113.30+1.17+1.04115.23115.69112.80114.85
Oscar Health Ord Shs Class.USD14.85-0.18-1.2014.8014.8914.6214.99
OSHKOSH ORDUSD131.11+0.04+0.03130.81131.98130.40131.53
Osisko Develop CorpUSD3.67-0.01-0.273.623.863.533.72
Osisko Develop CorpUSD4.32-0.04-0.944.204.34
Osprey Technology Acquisit.--
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD87.83+0.59+0.6884.4295.4487.1287.94
Ouster Inc.USD22.65-0.27-1.1822.4823.3821.9222.95
Ouster Inc.USD--
Owens & Minor Ord ShsUSD2.66-0.03-0.932.503.252.602.70
Owens CorningUSD113.56+0.16+0.14110.60123.74111.62113.62
Owens CorningUSD--
Owl Rock Capital Corp.USD13.46-0.04-0.30--
Owl Rock Capital Corp.USD--
OWLET CL A ORDUSD14.40-0.51-3.4212.9516.8214.2715.21
Owlet Ord Shs Class AUSD1.68+0.02+1.201.671.69
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD206.77+0.22+0.11205.24208.27205.13207.56
PacWest Bancorp Ord Shs--
PagerDuty Inc.USD12.84-0.21-1.5712.6613.0012.6913.02
PagSeguro Digital Ord Shs .USD9.75+0.07+0.679.739.769.639.88
PainReform Ord Shs--
PainReform Ord ShsUSD0.88-0.02-1.700.870.920.870.90
Palatin Technologies Inc.USD16.60+1.24+8.0716.6918.4715.5017.69
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD188.12-1.37-0.72187.50189.00187.29189.72
PAN AMERICAN SILVERUSD53.86+0.12+0.2253.8454.3452.7854.37
Pandora Media Inc.8.38--8.398.40
Par Pacific Holdings Inc.USD35.36-0.89-2.4635.0535.7035.0036.67
Par Pacific Holdings Inc.--
Park Aerospace Ord ShsUSD11.60+0.09+0.7811.5611.60
Park Aerospace Ord ShsUSD21.44-0.52-2.3715.3824.5821.3022.07
PARK HOTELS RESORTS ORDUSD10.69-0.11-0.9710.6110.7610.6410.80
PARKER HANNIFIN ORDUSD886.71+0.24+0.03885.37892.86880.59888.74
Parsons Corp.USD62.7100+0.5400+0.8762.260063.170062.470064.7900
Party City Holdco Ord Shs--
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD159.58-5.84-3.53159.82162.69158.86165.58
Paymentus Holdings Ord Shs.USD11.63+0.03+0.2611.5511.65
Paymentus Holdings Ord Shs.USD31.30+0.17+0.5531.2331.5030.7131.35
Paysafe LtdUSD8.15-0.02-0.247.349.168.088.34
PBF ENERGY CL A ORDUSD26.60+0.48+1.8426.3427.2025.9026.64
Peabody Energy Ord ShsUSD31.22+0.52+1.6930.5031.3030.5931.53
Peabody Energy Ord Shs--
Pedevco Corp.USD0.57+0.01+1.110.520.630.560.57
PEMBINA PIPELINE ORDUSD37.88+0.81+2.1737.5038.2437.2037.92
PEMBINA PIPELINE ORDUSD--
PennantPark Floating Rate .USD--
PennantPark Floating Rate .USD9.02-0.05-0.559.009.079.029.14
Pennsylvania Real Estate I.--
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.96-0.37-2.7812.8713.0812.9313.31
PENNYMAC MORTGAGE INVESTME.USD--
Pentair Ord ShsUSD105.46+0.19+0.18104.50115.05104.87106.09
Perfect Ord Shs Class AUSD1.755+0.015+0.861.7001.9201.7101.770
Performance Food Group Ord.--
Performance Food Group Ord.USD90.50-1.65-1.7989.8191.1390.1692.42
Permian Basin Royalty Unit.USD17.21-0.09-0.5215.1418.0017.1417.80
Permian Resources Corporat.USD14.0500-0.0300-0.2113.900014.090013.905014.2400
Perrigo Ord ShsUSD13.69+0.24+1.7513.4014.1313.2713.69
Pershing Square Tontine Ho.--
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.725-0.125-4.392.7102.7702.6952.840
Petrobras - Petroleo Brasi.USD11.84+0.12+0.9811.8511.8711.7611.86
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD11.28+0.14+1.2111.3211.3411.1811.29
Pfizer Inc.USD24.88-0.33-1.3124.9224.9324.8325.34
PG&E Ord ShsUSD15.85-0.14-0.8415.6415.9915.7815.97
Philip Morris Internationa.USD162.10+2.40+1.50160.50162.70159.27162.32
PHILLIPS 66 ORDUSD129.15+0.16+0.12128.17130.41128.60129.74
Phinia Ord ShsUSD61.12+0.08+0.1356.5097.7761.0061.86
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.--
Physicians Realty Trust RE.USD15.78-0.27-1.6515.7015.8015.7116.00
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 ShsUSD88.03+0.34+0.3879.1288.2887.3088.25
Pinterest Inc.USD26.05-0.34-1.2925.8926.0625.6926.26
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD--
PITNEY BOWES ORDUSD10.63-0.01-0.0510.5410.6710.5910.76
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.171.77+0.22+0.13171.01174.49170.97173.68
Planet Fitness Ord Shs Cla.USD111.62+0.23+0.21110.78112.41110.76112.54
Planet Labs PBCUSD20.73+0.13+0.6120.3220.9019.6020.99
PNC FINANCIALSUSD211.92-0.98-0.46210.90212.98211.61213.98
Polaris Inc.USD--
Polaris Inc.USD67.16-1.49-2.1766.9967.5866.8068.57
PolyMet Mining Ord Shs--
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.44-0.02-4.320.410.460.420.45
Portage Biotech Ord Shs--
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.85+0.18+0.3451.8451.86
Portland General Electric .USD47.35-0.12-0.2446.5051.6847.3047.60
POSCO ADR REPSG 1/4 ORDUSD--
POSCO ADR REPSG 1/4 ORDUSD52.05+0.19+0.3752.5156.5051.7252.27
Postal Realty Trust Ord Sh.USD15.40+0.06+0.3615.3715.46
Postal Realty Trust Ord Sh.USD15.84-0.16-1.0015.7417.9115.7716.15
PPG Industries Ord Shs102.65-0.72-0.70102.50113.45102.32104.00
PPL Ord ShsUSD34.82+0.14+0.4034.0334.9634.5934.84
Predictive Oncology Ord Sh.--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.03-+0.330.020.040.030.03
Primoris Services Ord ShsUSD129.40+1.20+0.94128.75130.66126.72130.12
Procore Technologies Inc.USD74.29-0.86-1.1463.7592.2173.5475.26
PROCTER & GAMBLE ORDUSD143.15+0.46+0.32143.00143.75142.08143.73
PROFOUND MEDICAL ORDUSD7.40+0.06+0.827.307.757.027.56
Progressive Ord ShsUSD227.82+0.46+0.20225.28249.15227.10228.71
ProLogis REIT Ord ShsUSD127.77+0.18+0.14126.75128.91127.22127.97
ProPetro Holding Corp.--
ProPetro Holding Corp.USD9.40+0.05+0.489.3010.299.259.55
PROSHARES ULTPRO SH 20 YR .USD71.25-0.26-0.3765.5365.6270.9772.33
ProShares UltraPro Short S.--
ProShares UltraPro Short S.49.24-0.67-1.3448.2748.2849.1950.14
ProShares UltraShort QQQUSD20.01-0.19-0.9419.6219.6320.0020.30
ProShares UltraShort Russe.30.84+0.39+1.2830.4530.4830.5530.97
PROTO LABS ORD (PRLB) --
PROTO LABS ORD (PRLB) USD53.15+0.12+0.2353.0753.5452.6653.42
Provident Financial Servic.USD20.45-0.26-1.2320.3520.5520.4220.76
Prudential Financial 4 125.USD17.41+0.01+0.0614.8724.0017.3217.41
PRUDENTIAL FINANCIAL INCUSD114.19-0.65-0.57113.09115.34114.15115.23
Public Service Enterprise .80.42-0.30-0.3780.0084.1079.5181.02
Public Storage REIT Ord Sh.--
Public Storage REIT Ord Sh.USD259.41-2.00-0.77259.55261.76258.69261.36
PULTEGROUP ORDUSD117.29-1.82-1.53116.21118.55116.34119.62
Pure Storage Ord Shs Class.USD67.26-0.06-0.0966.0069.6365.4168.00
Puxin American Depositary .USD--
PVH ORDUSD68.05-1.35-1.9567.7770.9867.7269.57
Q2 Holdings Ord Shs--
Q2 Holdings Ord ShsUSD74.19-0.74-0.9844.9384.4073.5774.65
QIAGENUSD45.60-0.45-0.9843.0049.5845.6046.17
Qihoo 360 Technology Co. L.76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD435.46+2.43+0.56435.29439.54431.00437.41
QuantumScape Ord Shs Class.USD11.43-0.08-0.7011.3311.6511.0911.76
Qudian American Depository.--
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD175.07-1.27-0.72170.87179.17174.48176.55
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD--
RADIAN GROUP ORDUSD36.71+0.16+0.4236.4237.0436.5736.94
RALPH LAUREN CL A ORDUSD362.78-4.53-1.23361.04363.07359.20367.94
RANGE RESOURCES ORDUSD--
RANGE RESOURCES ORDUSD35.95+1.12+3.2235.2235.9135.0936.05
Raymond James Ord ShsUSD165.76-0.24-0.14165.44166.93164.91167.62
Rayonier IncUSD21.7050+0.2550+1.1921.500024.050021.360021.7656
RAYTHEON STK B--
Raytheon Technologies Ord .USD185.75+0.07+0.04185.76187.40185.26188.00
Ready Capital Ord Shs--
Ready Capital Ord ShsUSD2.23-0.03-1.112.202.262.152.26
Realty Income REIT Ord ShsUSD55.94-0.74-1.3056.1256.1655.8656.80
Reddit Ord Shs Class AUSD225.87-7.28-3.12225.90228.00225.45237.50
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD8.02-0.50-5.878.238.277.918.99
Redwood Trust Inc.USD5.49-0.07-1.175.445.625.395.57
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD27.54-0.28-1.0127.4227.7127.5227.86
Regis Ord ShsUSD28.35-0.77-2.6411.3432.8328.2028.93
Regis Ord Shs--
Reinsurance Group of Ameri.--
Reinsurance Group of Ameri.USD206.38-0.64-0.31204.80207.01205.79208.79
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
Relmada Therapeutics Ord S.--
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD213.05+0.13+0.06199.80216.76212.64213.87
Resideo Technologies Ord S.--
Resideo Technologies Ord S.USD35.64-0.13-0.3635.5735.8835.1335.80
Resmed Ord ShsUSD244.52-2.15-0.87224.16269.62243.13247.45
Resources Connection Ord S.--
Restaurants Brands Interna.--
Restaurants Brands Interna.USD68.86-0.85-1.2268.3369.2168.8070.00
REV Group Ord ShsUSD62.35+0.21+0.3462.1762.7261.7562.69
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .--
Revolve Group Class A Ord .USD29.81+0.11+0.3729.7629.8528.9529.83
Rexford Industrial Realty .USD39.70-0.67-1.6539.3840.0439.6840.39
Reynolds American Inc.65.40--65.5065.52
RGC Resources Ord Shs--
RH ORDUSD182.45+2.96+1.65181.82182.48173.87183.21
Riley Exploration Permian .--
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD0.87+0.02+1.920.790.960.840.87
RingCentral Ord Shs Class .USD29.25-0.42-1.4028.7929.6928.8829.66
Rio Tinto PlcUSD80.95+0.85+1.0678.0081.1080.6281.17
Rite Aid CorporationUSD--
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD11.05-0.10-0.8511.0611.8811.0311.19
RLX Technology American De.USD2.30+0.01+0.222.282.312.292.33
RMG Acquisition Ord Shs Cl.27.00--26.8026.88
RMG Acquisition Units31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD27.26-0.56-2.0127.2727.4627.0327.84
Roblox Ord Shs Class AUSD80.97-1.01-1.2380.6580.9480.3082.04
Rocket Companies Ord Shs C.USD19.09-0.15-0.7519.1219.2218.7119.14
Rockwell Automation AktieUSD398.77+0.17+0.04398.05399.19395.05399.87
Rogers Communications Non-.USD37.00+0.24+0.6430.3140.8036.8237.26
Rogers Ord ShsUSD93.38-0.49-0.5293.0296.0192.1893.86
Roivant Sciences Ord Shs--
ROLLINS ORD60.74-0.41-0.6659.5762.0060.5661.24
Romeo Power Equity Warrant.0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD449.34+0.09+0.02439.43450.01446.02449.44
Royal Bank of Canada Ord S.USD170.92+1.09+0.64168.62172.99169.70171.19
ROYAL CARIBBEAN CRUISES OR.USD292.37-8.36-2.78292.69294.00291.52304.00
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.--
Rush Street Interactive Or.USD19.25-0.40-2.0419.0019.5018.9919.48
RXO Ord Shs--
RXO Ord ShsUSD12.75-0.37-2.8212.4913.0112.6613.13
Ryder System Ord Shs--
Ryder System Ord ShsUSD196.92+1.74+0.89196.99197.83195.01198.00
Ryerson Holding Corp.USD--
Ryerson Holding Corp.USD26.44+0.31+1.1918.9529.8525.8226.53
S Jersey Inds Ord Shs--
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord Shs--
S&P Global Ord ShsUSD525.21+3.31+0.63525.44527.01519.86527.06
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
S&W Seed Ord Shs--
Sabine Royalty TrustUSD68.91+0.70+1.0268.7269.1268.1969.16
Sabra Health Care REIT Ord.--
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Sachem Capital Ord Shs--
Safe Bulkers Ord Shs--
Safe Bulkers Ord ShsUSD4.82-0.02-0.314.775.534.774.85
Safehold Inc.--
Safehold Ord ShsUSD13.38-0.30-2.1613.2717.5813.3613.75
Safety Insurance Group Ord.--
SALESFORCE.COMUSD263.42-1.21-0.46263.40263.75260.52264.24
Sally Beauty Aktie USD15.03-0.30-1.9614.9315.1414.9415.43
Samsara Ord Shs Class AUSD37.16-1.22-3.1737.2040.3436.8038.31
Sanara MedTech Ord Shs--
SandRidge Energy IncUSD14.39+0.07+0.4914.1214.4914.2314.44
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORD48.32+0.29+0.6047.9648.2048.2248.74
SAP ADR Representing 1 Ord.USD244.95-0.35-0.14221.62268.34244.12246.25
Saratoga Investment Ord Sh.USD23.08-0.09-0.3921.0425.3722.9723.34
SASOL ADR REP 1 ORDUSD--
SASOL ADR REP 1 ORDUSD6.39+0.29+4.675.686.976.276.39
Savers Value Village Ord S.USD9.1650-0.0750-0.819.10009.15009.03529.3300
SCHLUMBERGER ORDUSD38.20-0.13-0.3437.8238.5837.9338.90
Schneider National Inc.USD27.15-0.11-0.3923.7829.6326.9727.35
Schweitzer Mauduit Interna.USD12.25-0.28-2.2310.9813.9012.2012.55
Schweitzer Mauduit Interna.45.56-0.39-0.8545.5645.60
Schweitzer Mauduit Interna.--
Science Applications Inter.USD102.66-0.16-0.16100.32104.09101.63103.11
Science Applications Inter.--
Scorpio Tankers Inc.USD50.77-0.44-0.8646.1355.1150.4651.41
Scotts Miracle Gro Ord ShsUSD58.40-0.82-1.3858.1258.7958.0959.45
Scotts Miracle Gro Ord Shs--
SCWorx Ord Shs--
Sea LtdUSD125.82+1.04+0.83125.24125.70123.40126.11
Seabridge Gold Inc--
Seabridge Gold IncUSD31.70+0.77+2.4931.5031.8430.2631.87
Seadrill 2021 Ltd Register.USD32.82+0.54+1.6730.0037.0831.7133.18
Sealed Air Ord Shs41.25-0.01-0.0241.2341.9841.2341.32
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD38.02+0.13+0.3437.6438.4037.8338.37
See OVV:xnys (Ovintiv Inc..--
See SES:xnys (SES AI Corpo.USD2.01+0.07+3.351.972.011.922.07
See SES:xnys (SES AI Corpo.--
Select Energy Services Ord.USD10.67-0.05-0.4710.5710.7510.5610.81
SelectQuote Ord ShsUSD1.37-0.02-1.091.241.491.351.39
Semler Scientific Ord Shs--
Sempra Energy Ord ShsUSD88.67+0.58+0.6688.2389.2587.6188.89
Sempra Energy Ord Shs--
SEMrush Holdings Ord Shs C.USD11.85-0.02-0.1311.7912.9011.8411.87
Senseonics Holdings Ord Sh.USD6.18-0.10-1.595.636.306.106.44
SENTINELONE CL A ORDUSD14.76-0.18-1.1714.7614.8014.6314.88
SEQUANS COMMUNICATIONS S A.USD4.89-0.18-3.554.445.424.855.01
Seritage Growth PropertiesUSD3.30-0.10-2.943.273.353.283.38
Seritage Growth Properties--
SERVICE COPR. INTL (SCI)USD--
SERVICE COPR. INTL (SCI)USD78.35-0.38-0.4871.1580.1078.2379.28
SERVICENOW ORDUSD154.35-2.33-1.49154.00154.42151.63156.09
SFL ORDUSD7.68+0.02+0.207.547.787.607.74
SHAKE SHACK CL A ORDUSD84.98+1.45+1.7484.7985.0081.9885.29
SharkNinja Ord ShsUSD113.6-3.4-2.94101.0114.0112.7117.2
Shattuck Labs Ord Shs--
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD73.05+0.47+0.6567.5073.8072.7473.12
Shell Plc ADR--
Sherwin-Williams AktieUSD324.10+0.26+0.08303.00335.63321.27325.00
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.--
Shift4 Payments Inc.USD64.77-0.23-0.3563.5070.5564.2566.16
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD52.58-0.84-1.5751.6654.0051.5952.66
Shinhan Financial Group Co.--
Shopify Subordinate Voting.USD169.53-0.14-0.08167.40171.25166.91169.63
Shuttle Pharmaceuticals Ho.--
Sibanye Stillwater LimitedUSD15.39+0.24+1.5515.2115.2915.0515.43
Sierra Bancorp Ord Shs--
Sierra Metals Ord Shs--
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD85.84+0.93+1.1085.6586.4284.0087.52
Silgan Holdings Inc.USD40.71-0.26-0.6340.3740.9640.4341.05
Silgan Holdings Inc.--
SILVERCORP METAL ORDUSD8.63-0.30-3.318.628.728.629.14
SilverCrest Metals Inc.USD88.47+0.41+0.4787.2590.0086.2689.09
SilverCrest Metals Inc.--
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.--
Silvergate Capital Corpora.USD15.21-0.28-1.8113.8517.8015.1115.69
SIMON PROPERTY GROUPUSD187.56+0.90+0.48186.10188.00185.77187.74
SiteOne Landscape Supply I.USD125.93-2.04-1.59125.78126.91125.32127.71
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD--
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD13.82+0.04+0.2513.5015.1913.5013.85
Sixth St SpecialtyUSD21.27-0.17-0.7921.1121.4121.1821.58
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD4.73-0.07-1.464.355.254.684.86
Skyline Champion Ord ShsUSD84.94-0.69-0.8184.0985.7784.0085.65
SL GREEN RLTY REIT ORDUSD44.46-0.61-1.3540.7044.9944.0344.90
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD18.88-0.12-0.6118.1119.1918.5019.15
Smartsheet Inc.USD56.49+0.03+0.05--
Smartsheet Inc.--
Smurfit WestRock Ord ShsUSD38.23+0.14+0.3734.4041.6637.5338.35
SNAP ON ORD SHS USD352.11+2.08+0.59350.62354.47349.42352.71
SnapchatUSD7.81-0.13-1.647.777.797.747.86
Snowflake Ord Shs Class AUSD225.16-1.69-0.74223.15225.20219.70226.18
Social Cap Hedosophia Hldg.29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .--
Social Capital Hedosophia .USD10.18-0.04-0.3910.1510.2210.1810.19
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD--
SOCIEDAD QUIMIC (SQM)USD70.89+0.67+0.9571.0371.3070.7372.00
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD80.53-0.26-0.3277.0083.6980.2680.99
Sonoco Products Ord ShsUSD43.11-0.06-0.1442.7743.4042.9743.34
Sonoco Products Ord Shs--
Sonoma Pharmaceuticals Inc.USD3.58-0.12-3.243.284.003.553.73
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD90.14+1.01+1.1390.1190.14
SONY ADR REP 1 ORDUSD25.75+0.52+2.0625.5025.6925.6926.00
SOS Ltd - ADRUSD1.56-0.35-18.321.402.091.541.88
SOUTHERN COPPER ORDUSD148.00+0.82+0.56147.94152.08146.17149.25
SOUTHERN ORDUSD86.39+0.67+0.7885.5886.9585.6086.79
SOUTHERN ORDUSD--
SOUTHWEST AIRLINESUSD41.56-0.68-1.6141.4241.8041.3942.66
Southwest Gas Holdings Ord.USD80.85+0.42+0.5271.8889.0180.3281.21
Southwest Gas Holdings Ord.--
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.--
Spartan Acquisition Ord Sh.USD--
Spire Global Inc.--
Spire Global Ord Shs Class.USD8.63-0.43-4.758.308.618.409.00
Spire Ord Shs--
Spire Ord ShsUSD83.20+0.43+0.5281.2290.4882.5083.81
Spirit AeroSystems Holding.--
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD1.05-0.08-7.081.001.161.051.13
Spotify Technology Ord ShsUSD579.19+0.39+0.07575.05587.91578.00581.81
Sprinklr Ord Shs Class AUSD7.70-0.10-1.227.537.877.617.79
Sprott Physical Platinum &.USD18.70+1.24+7.1017.2719.9018.0218.87
Sprott Physical Silver Tru.USD23.73+0.81+3.5123.8023.9422.9123.75
Spruce Power Holding Ord S.USD5.15+0.02+0.395.005.695.045.18
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD59.31-1.43-2.3558.6194.9158.8660.47
STAG Industrial REIT Ord S.USD37.04-0.06-0.1636.7637.3836.8937.15
STAG Industrial REIT Ord S.--
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.93-0.12-2.284.905.044.895.11
Standard Motor Products Or.--
Standard Motor Products Or.USD37.37-0.43-1.1235.7742.3337.2837.77
STANLEY BLACK AND DECKER O.USD74.67-0.57-0.7674.5175.1773.6975.09
Star Group LP--
Star Group LPUSD11.84-0.05-0.4211.5012.5011.7812.07
Star Peak Energy Transitio.26.61--26.5626.61
Star Peak Energy Transitio.30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD18.46-0.15-0.8118.4518.6118.4318.65
Starwood Property Trust RE.--
STATE STREET STOCKUSD130.72-0.15-0.11130.44131.61130.01131.30
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD11.03-0.06-0.5011.0511.0911.0211.21
Stellus Capital Investment.USD12.47-0.12-0.9512.3814.0512.4212.67
Stellus Capital Investment.--
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD16.47-0.44-2.6014.9117.8416.1117.08
Stepan Ord ShsUSD46.55-0.81-1.7146.3556.4846.5547.99
Stepan Ord Shs--
STERIS Ord Shs255.28+0.15+0.06255.30255.86252.58256.99
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD26.07+0.13+0.4826.0526.1925.9826.19
STMicroelectronics ADR--
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Store Capital Ord Shs--
Stran Company Ord Shs--
Strategic Education Ord Sh.--
Stride Inc.--
Stride Inc.USD65.44-0.76-1.1564.9066.9565.0066.78
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD354.78-1.74-0.49338.00359.54353.95356.52
STURM RUGER ORDUSD32.27+0.23+0.7227.4435.8831.9832.91
Summit Hotel Properties In.--
Summit Hotel Properties In.USD4.84-0.16-3.204.396.514.825.01
Sumo Logic Ord Shs--
Sun Life Financial Ord ShsUSD62.53+0.38+0.6162.0263.0862.0062.75
SUNCOR ENERGY ORDUSD43.16+0.21+0.4843.0043.5942.4643.29
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD52.50-0.16-0.3048.6057.4052.3752.98
Super Group Ord ShsUSD11.98-0.11-0.8710.9113.0611.8112.14
Superior Drilling Products.--
Superior Drilling Products.USD--
Superior Group of Companie.--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Surgalign Holdings Ord Shs--
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.67-0.08-1.116.647.226.596.90
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switch Ord Shs Class A--
Switchback Energy Acquisit.30.83--30.8130.82
Sylvamo Ord ShsUSD48.86-0.18-0.3748.9049.9148.2949.20
Sylvamo Ord Shs--
Synchrony Financial Ord Sh.--
SYNOVUS FINANCIAL ORDUSD52.93-0.22-0.4147.5657.7552.8253.42
SYSCO ORDUSD73.96-0.62-0.8372.4077.3673.7374.65
T1 Energy Ord ShsUSD7.1200-0.1800-2.477.13007.23006.84007.7400
Taitron Components Ord Shs.--
TAIWAN SEMICONDUCTOR MNFTG.USD297.03+3.75+1.28298.60298.80292.20297.91
Takeda Pharmaceutical Co L.--
Takeda Pharmaceutical Co L.USD15.46+0.36+2.3515.5015.5915.3815.55
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .USD11.10+0.06+0.5010.7011.3810.9411.12
Talis Biomedical Ord Shs--
Talos Energy Ord ShsUSD11.17-0.01-0.0411.0611.2811.0511.26
TANGER FACTORY REITUSD34.07-0.27-0.7933.7934.3634.0334.34
Tanzanian Gold Ord Shs--
Tapestry Inc.USD129.42+0.45+0.35126.15129.99128.99130.28
Targa Resources Ord ShsUSD184.74+2.08+1.14182.95186.63182.46184.97
Targa Resources Ord Shs--
TARGET ORDUSD94.26-0.94-0.9994.1594.4893.7795.38
Taseko Mines Ord ShsUSD5.59+0.06+1.095.465.765.575.73
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord Shs--
TC Energy Ord ShsUSD55.83+0.96+1.7550.7462.6255.0455.98
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TCR2 Therapeutics Ord Shs--
TE CONNECTIVITY ORDUSD232.61-0.90-0.39232.23234.31230.82234.47
Team Inc.USD13.29-0.25-1.8513.2414.5013.2213.62
TechnipFMCUSD45.17+0.21+0.4644.5545.7744.6545.33
TECK RESOURCES CL B ORDUSD46.75+1.58+3.4946.6847.4945.9747.06
TECK RESOURCES CL B ORD--
Tecnoglass Ord ShsUSD51.41+0.47+0.9251.1551.6050.4151.74
TEEKAY LNG PARTNERS UNT--
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD53.87-0.50-0.9251.7055.7053.3454.29
Tekla Healthcare Investors.USD19.18-0.04-0.2117.0121.0219.0419.25
Teladoc Health Inc.USD7.22-0.05-0.627.067.387.097.24
TELECOM ARGENTINA SA--
TELECOM ARGENTINA SAUSD11.42+0.18+1.608.0013.2511.2611.61
Telecom Italia SpA5.63--5.625.63
Teledyne Technologies Ord .USD518.97+0.83+0.16519.99520.45512.90521.59
TELEFLEX ORDUSD122.35-2.14-1.72114.08138.08121.15124.77
Telefonica SAUSD3.99+0.03+0.633.614.383.974.02
Telekomunikasi Indonesia T.--
Telekomunikasi Indonesia T.USD20.94+0.10+0.4620.0022.7920.7620.94
Telephone and Data Systems.USD40.58-0.01-0.0240.5141.4839.9940.82
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.73+0.08+0.5912.7012.8012.6312.74

Gazdasági naptár 2026-ra

SZTORI
2025. december 19.
Gazdasági naptár 2026-ra
Az Erste Befektetési Zrt. év végi időszakra vonatkozó fontosabb határidői és tudnivalói

Az Erste Befektetési Zrt. év végi időszakra vonatkozó fontosabb határidői és tudnivalói

SZTORI

Tájékoztatásul közöljük az Erste Befektetési Zrt. 2025. év végi időszakra vonatkozó fontosabb...

2025. december 16.
Adobe: Mégsem gyűri olyan gyorsan maga alá az AI hajsza?

Adobe: Mégsem gyűri olyan gyorsan maga alá az AI hajsza?

ELEMZÉS

Mindenki használja, vagy legalább hallott már minimum egy...

2025. december 19.
Az amerikai tőzsdét is meghódítaná az AI-szektor dél-koreai nagyágyúja

Az amerikai tőzsdét is meghódítaná az AI-szektor dél-koreai nagyágyúja

ELEMZÉS

Idén 200 százalékkal nőtt az SK Hynix árfolyama, de az értékeltsége még így is visszafogott,...

2025. december 18.
Tejár korrekció

Tejár korrekció

AGRÁR SAROK

Bizonyára mindenki rácsodálkozott, milyen nagy arányban csökkennek a tej és tejtermékárak a boltokban. Nem csak az ünnepekhez kapcsolódó...

2025. december 8.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF389.18+0.06HUF
USDHUF330.04-0.42HUF
OTP35 440-0.03HUF
MOL2 900+0.42HUF
MTELEKOM1800-0.22HUF
RICHTER9 720+0.52HUF
ERSTE BANK AG101.10+0.70EUR
BUX111 046.97+0.14HUF
DAX24 340.06+0.23EUR

TermékUtolsó árVált.%Deviza 
BUX111 046.97+0.14HUF
DAX24 340.06+0.23EUR
ATX5 247.21+0.15EUR

TermékUtolsó árVált.%Deviza 
OTP35 440-0.03HUF
MOL2 900+0.42HUF
RICHTER9 720+0.52HUF
MTELEKOM1800-0.22HUF
VIENNA INSURANCE GRP.25 450.0000+6.26HUF
WABERERS5 200-1.89HUF

TermékUtolsó árVált.%Deviza 
EURHUF389.18+0.06HUF
CHFHUF419.21-0.19HUF
USDHUF330.04-0.42HUF
EURUSD1.1785-0.08USD
EURCHF0.9287-0.03CHF
EURGBP0.8726-0.01GBP

TermékUtolsó árVált.%Deviza 
EBHENHUBL105259+58.90
EBHENHUBL104324+39.66
EBHENHUBL103410+37.58
EBEURHUFTS82213-18.08
EBHENHUBS89556-13.40
EBGOLDTS04314 458-11.57

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.627.44+0.17EUR
ISHARES CORE MSCI WORLD UC.111.42+0.22EUR
Vanguard FTSE All-World UC.144.70+0.21EUR
BTCetc Bitcoin Exchange Tr.66.54-2.23EUR
iShares NASDAQ 100 UCITS E.1 242.60+0.03EUR

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

Sorozatos gyengeséget mutat a Fed egyik indexe

A chicagói Fed index szeptemberben -0,21 lett az augusztusi felülvizsgált -0,31-et követően, de a javulás ellenére már a hatodik egymást...

2025. december 23.

Vámot vethet ki Kína az európai tejtermékekre

Kína vámot tervez kivetni bizonyos uniós tejtermékekre egy 2024-ben...

2025. december 23.

Megkapta a régóta várt jóváhagyást a Novo Nordisk

A Novo Nordisk jóváhagyást kapott az amerikai...

2025. december 23.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

A NASDAQ100 teljesítménye 2024-ben: +26%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

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

Száguldanak az elektromos autók

Az Európai Unióban novemberben 2%-kal több autót értékesítettek, mint egy évvel korábban. A növekedés nagyrészt az elektromos...

2025. december 23.
Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

PODCAST

Maradt a 6,5 százalékon a hazai jegybank alapkamata. Történt ugyanakkor változás az...

2025. december 17.
Ülésről ülésre dönt az MNB

Ülésről ülésre dönt az MNB

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén sem...

2025. december 16.

Chart

S&P 500: Fordulatos hét

CHART

A 6.920 pontos mindenkori csúcs közelébe emelkedett a múlt héten az S&P 500, de ezt az...

2025. december 19.

Nasdaq: Felpattant

CHART

A csütörtökön közzétett adatok szerint a vártnál alacsonyabb lett az amerikai...

2025. december 19.

DAX: Nem sikerült az áttörés

CHART

A DAX a 24.326 pontos ellenálláshoz érkezett a múlt hét végén. Rövid időre sikerült...

2025. december 19.

EURHUF: Átúszta a trendcsatornát

CHART

A trendcsatorna aljától majdnem egészen a felső éléig romlott a forint az euróhoz képest az...

2025. december 17.

USDHUF: Küzd a 330-cal

CHART

Némileg gyengült a forint a dollárhoz képest is, de nagy általánosságban még mindig a...

2025. december 17.

EURUSD: Pillanatnyi megugrás

CHART

Megiramodott, majd lefordult az 1,181-es ellenállásról az EURUSD jegyzése, visszakerülve az 1,17-es szinthez,...

2025. december 17.

Sztori

Régiós jegybanki alapkamatok

Régiós jegybanki alapkamatok

SZTORI

Az év utolsó, érdemi eseményekkel tűzdelt hetén a magyar...

2025. december 15.
A vártnak megfelelő inflációs adatok érkeztek

A vártnak megfelelő inflációs adatok érkeztek

SZTORI

A novemberi inflációs adatok érkeztek ma reggel. A KSH...

2025. december 9.
A kvázi külföldi és belföldi infláció alakulása

A kvázi külföldi és belföldi infláció alakulása

SZTORI

A hét legfontosabb hazai makroadata a novemberi infláció lesz, melyet...

2025. december 8.

Videó

Mit üzen a FED? - Gyorselemzés befektetőknek

Mit üzen a FED? - Gyorselemzés befektetőknek

VIDEÓ

Az FED friss kamatdöntésének részleteit elemeztük Péntek Ádám és Rábai Ákos elemzőinkkel.

2025. december 12.
Arany befektetés MÁSKÉPP - Elindult az Erste Stock Gold ARANYBÁNYA befektetési alap

Arany befektetés MÁSKÉPP - Elindult az Erste Stock Gold ARANYBÁNYA befektetési alap

VIDEÓ

Új aranybánya befektetési alap érhető el az Erste befektetési alap kínálatában. Az Erste...

2025. december 10.
KÖTÖTT PÁLYÁN - Mi vár a MAGYAR GAZDASÁGRA 2026-ban?

KÖTÖTT PÁLYÁN - Mi vár a MAGYAR GAZDASÁGRA 2026-ban?

VIDEÓ

Makrogazdasági elemzőink - Nyeste Orsolya és Nagy János - elkészítették negyedéves gazdasági...

2025. december 5.

Podcast

Felszálló ágban az amerikai gázárak – 4% alatt a magyar infláció, de maradnak kockázatok

Felszálló ágban az amerikai gázárak – 4% alatt a magyar infláció, de maradnak kockázatok

PODCAST

Az elmúlt hetekben jelentősen emelkedett az amerikai földgáz ára az Észak-Amerikát érintő...

2025. december 10.
Alig javultak a magyar növekedési kilátások – a Mesterséges Intelligencia már munkahelyeket vesz el Amerikában

Alig javultak a magyar növekedési kilátások – a Mesterséges Intelligencia már munkahelyeket vesz el Amerikában

PODCAST

Idehaza a részletes adatok alapján is csak 0,6 százalékkal erősödött a magyar GDP éves alapon...

2025. december 3.
Rekordáron a dízel – lassan véget ér az amerikai gyorsjelentési szezon

Rekordáron a dízel – lassan véget ér az amerikai gyorsjelentési szezon

PODCAST

40-45 dollár felár van a dízelnél a kőolaj világpiaci árához képest. Emiatt is a literenkénti...

2025. november 26.

Agrár sarok

Spanyol sertéspestis

Spanyol sertéspestis

AGRÁR SAROK

Az Afrikai Sertéspestis (ASP) spanyolországi megjelenése egy újabb fordulat a sertéspiaci turbulenciában. Abban a harminc évben, amíg távol tudták...

2025. december 1.
Ukrajna éhező földjei

Ukrajna éhező földjei

AGRÁR SAROK

Legendák szólnak az ukrajnai földek minőségéről, nagyságáról, de arról nem tudunk milyen állapotban vannak. A háború előtt Ukrajna a világpiac...

2025. november 24.
Föld hívja gazdát!

Föld hívja gazdát!

AGRÁR SAROK

Annak kapcsán, hogy a KSH közzétette a tavalyi földpiacról szóló jelentését, érdemes áttekinteni a föld értékének alakulását. Meggyőződésem...

2025. november 17.

Elemzés

Merjünk nagyot álmodni, de hány százalékot mehet még a BUX?

Merjünk nagyot álmodni, de hány százalékot mehet még a BUX?

ELEMZÉS

Az orosz–ukrán háború lezárása lenne a legjobb hír a magyar piacnak. A BUX-ban még hatalmas...

2025. november 28.
Itt az idő visszaszállni a Meta-ba

Itt az idő visszaszállni a Meta-ba

ELEMZÉS

A Meta meglepte az elemzőket és a befektetőket is, amikor október 29-én...

2025. november 10.
Magyar Telekom: Visszaeső árbevétel ellenére bővülő eredmény várható

Magyar Telekom: Visszaeső árbevétel ellenére bővülő eredmény várható

ELEMZÉS

Az Erste szektorelemzője november 3-án tette közzé a Magyar Telekom...

2025. november 10.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben