Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.82-0.15-4.902.823.062.762.95
3M Co.USD161.76+1.23+0.77161.00163.00159.12163.35
A K A BRANDS HOLDING ORDUSD10.52-0.46-4.155.1813.7510.6610.77
A.O. Smith AktieUSD60.54+0.23+0.3859.5861.5059.5061.70
A10 Networks Inc.USD36.10-0.20-0.5535.3936.7935.2236.35
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD98.81+9.54+10.6998.5098.8094.99101.87
ABBVIE ORDUSD254.44+10.33+4.23252.63253.85243.50254.54
ABERCROMBIE AND FITCH CL A.USD97.38+0.19+0.2094.3099.2797.03101.66
Abundia Global Impact Grou.USD1.040+0.010+0.970.9331.1301.0101.050
ACCENTURE CL A ORDUSD144.63+7.61+5.55144.00144.60135.50145.52
ACTINIUM PHARMACEUTICALS I.USD0.89-0.03-3.240.881.000.890.91
ADC Therapeutics Ord ShsUSD1.35+0.07+5.471.341.461.231.35
ADECOAGRO ORDUSD9.95-0.30-2.939.9311.169.9210.42
Adient PlcUSD20.5800+0.6500+3.2620.210020.600019.880020.6250
ADT Ord ShsUSD7.07+0.30+4.366.807.096.797.08
Advance Auto Parts AktieUSD53.12+1.03+1.9752.0054.9051.6254.69
ADVANSIX ORDUSD20.76+0.05+0.2420.3621.1620.7221.46
Aegon ADRUSD8.99-0.10-1.058.039.758.969.01
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.82+0.01+0.0314.6514.8114.7714.82
Aeva Technologies Ord ShsUSD16.78-1.90-10.1716.6616.8516.3818.21
AEVEX Ord Shs Class AUSD15.82-1.97-11.0715.8816.0415.6517.80
AFLAC ORDUSD123.01+2.00+1.65121.29124.68121.00123.22
AG Mortgage Investment Tru.USD7.80+0.09+1.177.687.797.667.81
AGCO ORDUSD115.35+0.46+0.40111.88117.17114.14116.88
AgEagle Aerial Systems Inc.USD0.75-0.04-5.320.740.800.740.78
AGILENT TECHNOLOGIES ORDUSD136.11+1.40+1.04133.38137.31133.73136.26
agilon health Ord ShsUSD120.86-3.43-2.76119.50123.58116.00130.16
Agnico Eagle Mines LimitedUSD137.30-4.93-3.47137.33138.89136.63140.63
Agree Realty REIT Ord ShsUSD80.72+3.08+3.9778.7981.0077.8080.77
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD297.24+3.55+1.21295.00300.00290.32298.28
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD165.68+3.29+2.02162.51168.94162.08165.79
Alamos Gold Ord Shs Class .USD28.25-0.78-2.6727.9730.9327.8828.59
ALASKA AIR GROUP ORDUSD47.62-0.26-0.5447.1248.6747.0749.13
Albany International Ord S.USD74.50+0.17+0.2373.3375.7572.4275.88
ALBEMARLE ORDUSD119.41-5.33-4.27119.15119.35117.59122.50
Albertsons Companies IncUSD15.04+0.48+3.2614.8115.0714.5915.10
Alcoa Ord ShsUSD46.87-1.71-3.5245.3545.8146.3947.90
ALCON AGUSD70.62+2.12+3.0969.2673.0069.2870.66
Alexandria Real Estate Equ.USD50.14+1.44+2.9649.2650.9248.8250.21
Algonquin Power Utilities .USD5.87+0.10+1.655.556.445.765.89
Alibaba Group Holding Ltd.USD117.53-0.16-0.14117.52117.80117.42119.94
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD185.43-8.16-4.22176.00189.13182.59191.89
Allegion Ord ShsUSD139.48+3.66+2.69137.10142.16135.42141.65
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD21.01-0.87-3.9821.0021.3720.7621.99
Allison Transmission Holdi.USD115.54+1.25+1.09113.26117.74111.92116.50
Allstate Corp.USD241.92+2.44+1.02242.00246.58238.89244.78
ALLY FINANCIAL ORDUSD46.79+0.45+0.9746.3646.7446.1246.81
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD145.19-7.38-4.84142.19149.55144.97156.10
ALPHA PRO TECH ORDUSD5.27+0.15+2.934.586.115.045.33
Alpine Income Property Tru.USD21.23+0.85+4.1720.7921.6120.4721.24
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD27.35-0.48-1.7126.8027.4326.7028.56
Altria Group Inc.USD73.03+2.51+3.5672.0673.0070.9473.10
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.78+0.15+4.133.214.343.613.84
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.06+0.03+0.832.913.203.013.07
Ambow Education American D.USD2.20-0.04-1.791.912.522.022.25
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.05-0.02-0.972.032.071.952.11
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD44.84+1.44+3.3244.3045.0043.4544.94
Amentum Holdings Ord ShsUSD20.79+0.03+0.1220.4522.0020.5121.03
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD113.09+1.71+1.54111.40114.83111.46113.10
AmerescoUSD23.60-1.08-4.3823.1325.9922.8324.18
AMERICA MOVIL ADR REP 20 S.USD26.13+0.02+0.0825.8026.3925.8926.36
American Assets Trust REIT.USD25.84+0.38+1.4925.3526.3525.5525.97
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.50+0.09+0.5217.3917.4817.2417.93
AMERICAN ELECTRIC POWER OR.USD133.13+0.63+0.48133.12134.48131.73134.06
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD361.49+3.05+0.85358.00362.00358.16363.14
AMERICAN FINANCIAL GROUP O.USD139.92+2.04+1.48137.13142.70137.54139.95
American Homes 4 Rent REIT.USD34.36+0.85+2.5434.0034.7533.5934.43
American International Gro.USD78.02+1.24+1.6277.1778.1777.0578.48
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD87.92+3.29+3.8886.1789.6784.8587.96
AMERICAN TOWER CORP.USD168.92+0.29+0.17168.50170.41167.56170.10
AMERICAN WATER WORKS ORDUSD134.33+5.12+3.96132.32134.50129.45134.77
American Well Corp.USD10.95-0.08-0.739.6210.9010.8711.45
AMERICAS GOLD AND SILVER O.USD3.75-0.29-7.073.613.773.673.92
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD533.21+5.93+1.12530.00534.66520.05533.24
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD153.17-3.87-2.46153.25154.73152.47157.00
Amprius Technologies Ord S.USD10.11-1.23-10.8510.0110.609.8010.97
AMTD Digital 5 American De.USD1.61-0.02-1.231.591.701.581.63
ANGLOGOLD ORDUSD76.34-2.80-3.5476.3583.3675.9377.90
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD81.48+1.57+1.9675.0081.4079.4981.52
Annaly Capital Management .USD23.44+0.28+1.2123.2123.5523.2123.47
Annovis Bio Ord ShsUSD1.74-0.07-3.611.651.741.721.80
Antero Midstream Ord ShsUSD22.85+0.43+1.9221.9024.7722.4822.91
Antero Resources Aktie USD33.35-0.23-0.6833.0534.0833.2533.90
Aon Ord Shs Class AUSD368.63+13.48+3.80361.26375.93356.56368.64
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.77+0.02+0.732.492.762.742.80
APOLLO COMMERCIAL REAL EST.USD7.02+0.23+3.316.887.366.817.10
Apollo Global Management O.USD123.32+1.49+1.22120.96124.50118.87123.44
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.86+0.17+1.0216.8617.0016.7016.99
Applied Industrial Technol.USD332.0+4.4+1.33325.7338.6325.9333.3
Aptiv Ord ShsUSD59.25+0.29+0.4858.1760.0858.4459.61
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.15+0.10+1.885.005.235.125.24
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD65.39-2.24-3.3164.1271.8665.1866.48
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.49-0.29-6.074.504.514.454.75
Archer Daniels Midland Akt.USD83.01+0.71+0.8681.7583.7182.2483.50
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD26.66-1.36-4.8526.1327.1626.4727.75
Ares Commercial Real Estat.USD4.70+0.13+2.744.484.854.574.70
ARGAN ORDUSD547.47-61.78-10.14540.01558.19538.01597.91
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD13.61-0.80-5.5513.1315.0313.3713.92
ARISTA NETWORKS INC. USD168.47-3.45-2.01168.14169.00163.68170.28
Arlo Technologies Ord ShsUSD13.08+0.24+1.8312.5013.5812.6613.09
ARMOUR Residential REIT Or.USD17.13-0.18-1.0117.1517.2317.1117.35
ARROW ELECTRONICS ORD SHSUSD204.10-2.00-0.97193.90208.08201.07206.45
ARTHUR J GALLAGHER ORDUSD255.90+8.13+3.28250.81261.00250.00256.14
Artisan Partners Asset Man.USD39.20-0.05-0.1338.4139.9738.9039.64
Asana IncUSD7.65+0.11+1.467.647.717.467.85
ASE Industrial Holdings Co.USD39.52-1.21-2.9639.2039.5239.2541.17
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.23+0.01+0.312.803.303.163.26
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.06-0.25-4.624.965.124.985.44
ASSURANT ORDUSD275.33+1.41+0.51271.75278.75271.79277.58
ASTRAZENECAUSD169.23+0.86+0.51168.68170.90167.25170.37
At Home Group Inc.USD--
AT&T Inc. USD22.00+0.57+2.6621.9722.0021.5022.18
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD73.10-0.73-0.9971.7174.5568.9574.32
Atlas Crest Investment Ord.USD10.37+0.24+2.379.0112.4210.0310.37
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD177.98+3.00+1.71176.34179.54175.19178.21
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.USD21.79+0.20+0.9321.3822.7021.4122.20
AUTOZONE ORDUSD3 061.22+90.65+3.053 024.003 070.002 988.003 073.75
AVALONBAY COMMUNITIES REITUSD195.45+5.16+2.71193.71197.27190.61195.73
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD11.26+0.06+0.5410.9111.2611.1311.43
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD163.06+6.27+4.00159.91171.00156.87163.17
Avient Ord ShsUSD38.05+2.19+6.1137.3438.0635.9938.11
AVINO SILVER AND GOLD MINE.USD5.52-0.41-6.915.505.905.455.85
Avista Ord ShsUSD42.30+0.84+2.0341.4643.0041.6042.42
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.76-0.20-5.053.444.003.764.31
Axalta Coating Systems Ord.USD32.89+0.46+1.4229.4736.2232.1832.96
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD100.89+2.73+2.7899.13103.1798.25102.18
Azul SAUSD8.61-0.04-0.467.1013.848.538.72
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.81+0.05+1.333.783.873.773.87
B2GOLD ORDUSD3.66-0.15-3.823.663.693.633.76
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD151.1+6.9+4.81140.3152.3142.7151.4
Baker Hughes Co.USD56.54-0.71-1.2456.1557.0056.3257.50
Bakkt Holdings IncUSD7.85-0.41-4.967.867.907.788.25
BALL ORDUSD--
Banc of California Inc.USD21.50+0.66+3.1421.1021.8220.8221.52
Banco BBVA Argentina ADRUSD19.55-1.16-5.6019.0321.9319.4620.56
BANCO BILBAO VIZCAYA ARGEN.USD25.69+0.15+0.5725.1927.8625.4225.85
Banco BradescoUSD3.56-0.06-1.663.563.663.533.60
Banco Macro ADR Representi.USD90.59-5.85-6.0789.0499.8689.6995.87
BANCO SANTANDER BRASIL ADR.USD5.30-0.06-1.034.866.075.195.33
BANCO SANTANDER CENTRAL HI.USD13.63-0.20-1.4113.6014.8913.5613.72
Bank Amer DS Repstg 1 1000.USD16.90-0.02-0.1215.4117.2016.8216.91
Bank of AmericaUSD61.51-0.08-0.1361.4961.9660.9962.00
Bank of Hawaii Ord ShsUSD85.79+2.65+3.1884.0795.2782.0786.31
BANK OF MONTREAL ORDUSD182.66-1.00-0.54180.00184.12181.71183.90
Bank of Nova ScotiaUSD89.63-0.67-0.7489.4097.6988.9490.47
Bank of NT Butterfield & S.USD62.41+1.29+2.1161.2365.8961.0262.46
BARCLAYS ADR REP 4 ORDUSD28.24-0.11-0.3927.8528.3027.9228.30
BARK Ord ShsUSD9.51-0.15-1.559.239.519.309.89
BARRICK GOLD ORDUSD38.52-1.04-2.6338.2239.8038.2639.11
BARRICK GOLD ORDUSD10.50-0.38-3.4910.4013.3010.4711.01
BARRICK MINING ORDUSD34.83-1.09-3.0234.7934.9234.4735.37
Bath And Body Works Ord Sh.USD21.12+0.46+2.2020.9522.5020.9321.80
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.95+0.06+1.124.735.154.905.00
Bausch Lomb Ord ShsUSD16.82+0.54+3.3215.0418.4516.3716.83
BAXTER INTL ORDUSD23.36+1.21+5.4622.7223.3122.1823.38
BAYTEX ENERGY ORDUSD4.11-0.03-0.613.784.244.074.19
BCE Ord ShsUSD22.14+0.54+2.5021.7622.7521.6622.19
Beazer Homes USA Inc.USD33.35+0.62+1.8931.2537.7832.6333.35
BECTON DICKINSNUSD159.87+4.99+3.22157.27169.89156.14160.19
Berkshire Hathaway Inc. BUSD493.15+4.80+0.98491.75493.05486.17493.15
BERKSHIRE HATHWAY CL A ORDUSD736 020.68+2 840.68+0.39--730 000.00739 120.08
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD85.25-0.12-0.1484.7585.7285.0187.35
Beta Technologies Ord Shs .USD17.6400-0.8900-4.8017.140018.500017.170018.3700
BHP Billiton LimitedUSD80.68-4.81-5.6280.6781.6580.3082.72
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD2.93-0.22-6.852.922.932.913.13
Bill com Holdings Ord ShsUSD44.69+0.06+0.1340.1545.3044.5345.20
Bio Rad Laboratories Inc.USD300.96+5.23+1.77295.01306.49295.93302.13
BIOHAVEN ORDUSD14.18-0.68-4.5813.6516.2814.0114.69
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD44.33+1.47+3.4342.9344.3041.4144.40
BitGo Holdings Ord Shs Cla.USD4.89-0.28-5.334.844.954.865.08
BitMine Immersion Technolo.USD15.4560-0.3340-2.1215.460015.580015.060015.7800
Black Hills Corp.USD75.84+1.63+2.2067.9180.0074.3575.92
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.32+0.07+0.4614.1014.5014.2514.44
BLACKBERRY ORDUSD9.15-1.50-14.059.139.289.0510.51
BlackRock Ord ShsUSD1 087.29-6.11-0.561 073.001 093.501 079.461125
BLACKSKY TECHNOLOGY CL A O.USD21.43-2.87-11.8121.2821.7721.3024.07
Blackstone Group Ord Shs C.USD128.97+1.92+1.51128.52129.43125.26128.98
Blackstone Mortgage Trust .USD17.40+0.28+1.6417.4017.8117.1817.49
Blend Labs Ord Shs Class AUSD1.79+0.08+4.391.721.831.701.80
Block IncUSD81.52-0.29-0.3581.3081.5080.6782.71
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD206.34-33.04-13.80210.10210.53204.56229.98
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.20+0.10+0.9310.9711.2311.0411.22
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.62-0.07-0.699.489.819.529.78
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD214.34-3.78-1.73214.51216.44214.20217.96
Boise Cascade Ord ShsUSD80.04+4.05+5.3378.5980.7676.4082.07
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.20-0.04-3.231.101.241.151.25
Boot Barn Holdings Ord ShsUSD153.74-0.45-0.29150.83156.80152.38159.00
Booz Allen Hamilton Holdin.USD65.27+1.33+2.0864.4065.7562.7365.46
BORGWARNER INC (BWA)USD62.76-1.25-1.9561.5663.9962.1864.75
Borr Drilling Ltd.USD4.19-0.14-3.134.154.684.154.30
Boston Beer Company Inc.USD182.15+12.15+7.15155.47189.00171.07182.70
Boston Omaha Ord Shs Class.USD14.41+0.27+1.9113.0516.9014.2614.50
BOSTON PPTY STKUSD70.65+1.71+2.4869.5971.0068.2370.69
BOSTON SCIENTIFIC DL-01USD44.62+1.58+3.6744.3044.6043.7645.45
BOX CL A ORDUSD31.43+0.96+3.1530.7732.0830.6631.83
BOYD GAMING ORDUSD89.81+2.17+2.4788.6590.7687.7989.84
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD41.11-0.22-0.5341.0041.2340.8841.48
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.05+0.02+0.992.002.091.972.06
Brandywine Realty Trust RE.USD3.20+0.06+1.913.063.503.153.21
Brasilagro - Cia Bras de P.USD3.73+0.04+0.953.484.143.663.83
BRASKEM ADR REP 2 CL A PRFUSD2.40-0.13-5.142.402.582.402.51
BRC Ord Shs Class AUSD1.185+0.025+2.161.1501.3001.1501.195
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.53+0.09+1.565.206.185.425.55
Brinker International Inc.USD185.54+6.90+3.86180.64188.32178.08187.73
Bristol-Myers Squibb Co.USD60.52+1.80+3.0760.0060.3158.5760.56
BRITISH AMERICAN TOBACCO A.USD63.16+4.43+7.5461.0563.6559.3363.32
Brixmor Property Group REI.USD32.39+1.03+3.2831.9735.2231.2932.41
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD153.04+5.65+3.83150.00154.54148.64153.72
Brookfield Asset Managemen.USD49.57+0.55+1.1248.6649.8348.1549.57
Brookfield Infrastructure .USD40.53+0.11+0.2739.7342.0040.2340.82
Brookfield Infrastructure .USD39.13+0.40+1.0338.4040.0038.2839.26
Brookfield Ord Shs Class AUSD44.31-0.16-0.3644.0045.5043.7944.59
Brookfield Renewable CorpUSD34.10-0.84-2.4033.5334.7533.6534.79
Brookfield Renewable Partn.USD31.81-0.71-2.1831.6134.5031.6032.51
Brooklyn ImmunoTherapeutic.USD8.12-0.26-3.107.518.228.118.36
Brooks Automation Ord ShsUSD--
Brown & BrownUSD69.44+2.58+3.8668.4270.9067.5470.00
BROWN FORMAN CL B ORDUSD25.95+0.88+3.5125.5028.0025.2126.03
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD30.18-0.53-1.7329.5930.7629.4330.57
Build A Bear Workshop Ord .USD34.97+0.57+1.6634.8036.9934.1935.94
Builders FirstSource Ord S.USD78.24+2.19+2.8877.7579.5074.7979.53
Bullish Ord ShsUSD23.35-1.78-7.0823.3423.7023.3124.90
Bunge Global Ord ShsUSD115.84+0.12+0.10115.00117.34115.45117.48
Butterfly Network Ord Shs .USD7.02-0.29-3.907.017.156.857.45
BWX Technologies Ord ShsUSD173.75-3.16-1.79171.14174.91170.16175.98
C3 ai Ord Shs Class AUSD8.94-0.20-2.198.808.938.799.22
Cadre Holdings Ord ShsUSD30.17+1.33+4.6125.1531.0028.6430.26
CAE Ord ShsUSD24.68+0.16+0.6324.1725.1524.3325.01
Caledonia Mining Ord ShsUSD17.15-0.19-1.1016.9817.3016.8017.32
California Water Service G.USD51.35+1.62+3.2650.3556.7149.7151.40
CALIX NETWORKS ORDUSD38.67-0.81-2.0437.8641.1637.7539.72
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD114.57+2.70+2.41113.23115.07112.19114.86
CAMECO CORP.USD87.35-3.63-3.9986.5088.0086.4489.52
CAMECO CORP.USD75.83-3.93-4.9376.3076.4375.8379.76
CAMECO CORP.USD2.41+0.01+0.422.402.432.402.41
Campbell Soup Ord ShsUSD22.65+0.76+3.4722.0122.6622.1222.80
Camping World Holdings Ord.USD6.54-0.03-0.385.867.276.476.78
Canadian Imperial Bank of .USD120.75-0.01-0.01110.00123.09119.55121.19
Canadian National Railway .USD128.16+4.16+3.35125.75128.88124.68128.24
Canadian Pacific Kansas Ci.USD92.91+2.44+2.7084.14102.0290.1493.30
Cango American Depositary .USD0.18-0.02-8.710.170.220.180.21
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD211.90+3.01+1.44210.50211.93208.89213.32
Capri Holdings Ord ShsUSD16.94+0.43+2.6016.6817.3016.4217.05
CARDINAL HEALTH ORDUSD228.81+3.87+1.72225.36231.37223.07229.13
CareTrust Reit Ord ShsUSD41.98+1.88+4.6941.3442.1040.2041.99
Carlisle Companies Ord ShsUSD352.78+8.68+2.52320.00411.00340.64354.82
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD58.46-0.48-0.8157.7959.7858.3161.10
Carnival Corp.USD26.86+0.27+1.0026.7626.9226.2626.86
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.8200+0.8100+2.1338.140039.650038.240039.2250
Carrier Global Ord ShsUSD69.34+0.60+0.8767.7970.6967.5669.64
Carters Ord ShsUSD39.74+1.47+3.8338.9340.0038.3539.95
Carvana Co.USD70.64+0.05+0.0770.5270.7568.9272.77
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.USD877.43-36.87-4.03875.00889.79868.88902.00
Cava Group Ord ShsUSD68.12-1.53-2.2067.5068.2465.9669.87
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD277.25+0.14+0.05273.72303.94274.94282.86
CBRE Group IncUSD143.69+2.28+1.61140.92143.68141.21143.71
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD42.84+0.11+0.2642.8543.3042.6543.18
Celanese Ord ShsUSD45.78-1.43-3.0345.2346.6745.5547.37
Celestica Ord ShsUSD303.75-31.02-9.27302.00304.00300.80329.36
CEMEX ADRUSD13.09+0.02+0.1511.5213.1012.8413.22
Cenovus Energy AktieUSD27.25-0.12-0.4227.1029.9527.1727.72
Centene Ord ShsUSD63.90-2.71-4.0763.2066.0063.7768.00
CenterPoint Energy Ord ShsUSD43.32+0.60+1.4042.2647.8342.5743.34
Centerra Gold Ord ShsUSD15.24-0.47-2.9913.8716.7715.0215.48
Central Puerto SAUSD14.43-0.56-3.7414.2515.4014.2614.92
CENTRUS ENERGY CL A ORDUSD147.06-9.48-6.06146.00152.50145.18152.50
Century Communities Inc.USD68.22+1.99+3.0067.2569.4666.0468.71
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD118.68+0.86+0.73118.00119.50118.34121.71
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.79-0.05-0.865.745.785.565.80
Charles Schwab DS Each Rep.USD17.43-0.03-0.1717.0021.7117.3617.45
CHARLES SCHWAB ORDUSD102.80+0.01+0.01101.50103.28101.95103.80
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD13.19-0.06-0.4511.3415.0013.1113.44
CHEGG INC.USD0.77-0.06-7.550.770.890.760.83
Chemed Corp.USD501.46+8.81+1.79491.83554.14487.66504.73
CHEMOURS ORDUSD17.32-1.19-6.4317.0518.4817.0818.63
CHENIERE ENERGY ORDUSD258.99+3.16+1.23254.50261.70256.49260.57
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD63.16+0.98+1.5857.6263.9362.1964.07
Cherry Hill Mortgage Inves.USD2.36+0.05+1.952.302.582.332.37
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD183.86+2.26+1.24183.81183.96181.95184.83
Chewy Inc.USD21.53+0.32+1.5121.3321.7521.1321.82
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.57-0.01-0.392.412.732.382.73
China Yuchai International.USD44.78-1.09-2.3843.8645.5944.3745.83
Chipotle Mexican Grill Inc.USD34.21-0.43-1.2333.0933.8033.9134.92
ChowChow Cloud Internation.USD0.3550-0.0060-1.660.35000.38380.35120.3620
Chubb Ord ShsUSD343.46+6.02+1.78339.00344.60338.00343.70
Church And Dwight Ord ShsUSD99.11+1.97+2.0397.21108.5597.6499.12
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.01-0.03-2.431.001.031.001.03
CIENA CORP.USD388.76-29.70-7.10386.00388.81386.65410.31
Cigna Corp.USD283.41-14.40-4.84283.82289.00278.86291.94
Cinemark Holdings Ord ShsUSD29.86+0.03+0.1029.2730.6628.5029.98
CION Investment Ord ShsUSD6.475+0.015+0.235.9006.5206.3306.500
Circle Internet Group Ord .USD60.69-5.00-7.6160.9160.9860.3664.90
Citigroup Inc.USD131.70-3.19-2.36131.75131.84131.21135.00
Citizens Financial Group O.USD74.38+3.26+4.5868.0476.4672.3374.70
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD310.88+7.51+2.48305.91316.00302.62311.36
Clear Secure Inc.USD54.44-0.21-0.3854.3155.3854.1855.45
CLEARSIGN COMBUSTION ORDUSD3.64-0.08-2.153.715.933.643.69
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD33.79-0.66-1.9230.5437.2033.5334.33
Cleveland Cliffs Ord ShsUSD9.54-0.32-3.209.439.749.419.75
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.900-0.020-0.682.4402.9602.8702.950
CLOROX ORDUSD98.71+1.76+1.8297.4699.4096.5199.30
Cloudera Ord ShsUSD--
Cloudflare Inc.USD272.54-0.50-0.18270.00272.80266.72277.84
CMB.TECH ORD SHSUSD15.51-0.08-0.4815.5015.7815.3515.81
CMS ENERGY ORDUSD74.40+0.38+0.5173.8075.5873.8275.16
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.74+0.04+0.854.005.004.655.22
Cnx Resources Ord ShsUSD33.45+0.20+0.6032.7934.1533.2233.76
Coca-Cola Co.USD84.94+2.49+3.0183.8384.5083.2884.95
COCA-COLA FEMSA ADR REP 10.USD102.33+0.53+0.52100.07104.03101.14103.79
COEUR D ALENE ORDUSD14.81-1.11-6.9514.8014.8414.6715.56
Cohen & Steers Quality Inc.USD12.42+0.21+1.6811.9012.7812.2512.43
Cohen and Steers Infrastru.USD27.77+0.07+0.2527.3027.9327.6227.85
Colgate PalmoliveUSD94.08+2.61+2.8593.4094.2092.4094.30
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.76+0.68+4.8311.8016.2713.9314.85
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 681.62-55.08-3.171 662.001 688.001 650.011 706.70
Commercial Metals Co.USD66.42-0.99-1.4765.1267.6966.0567.40
COMPANHIA ENERG ADR REPG O.USD2.15-0.02-0.692.102.172.132.15
Compania Cervecerias Unida.USD11.23-0.09-0.804.5814.2211.1611.49
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.93-0.24-5.653.893.953.884.20
COMSTOCK RESOURCES ORDUSD13.11+0.04+0.3112.8313.8913.0213.38
CONAGRA FOODS ORDUSD14.48+0.39+2.7714.4214.4814.0114.60
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD45.00+2.21+5.1644.1448.8443.1445.31
ConocoPhillipsUSD112.84+1.38+1.24112.50113.00111.80112.89
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD112.35+2.04+1.85110.69113.89110.23112.40
CONSTELLATION BRANDS USD135.70+4.06+3.08135.00136.40131.76136.42
CONSTELLIUM SE CL A ORDUSD28.55-0.62-2.1328.0029.0928.0428.91
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD144.51-2.95-2.00140.82147.18144.17148.61
Core Laboratories Ord ShsUSD11.48+0.12+1.0610.2813.0211.2911.50
Core Scientific Tranche 1 .USD14.28-1.66-10.4113.9114.5714.0315.67
Core Scientific Tranche 2 .USD20.92-1.75-7.7220.7225.1820.8021.49
Corebridge Financial Ord S.USD31.83-0.04-0.1331.2332.4631.5932.30
CORECIVIC ORDUSD30.64-0.45-1.4530.0430.6430.6131.59
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD158.49-15.92-9.13157.70158.10154.43167.50
Corpay Ord ShsUSD371.88+8.72+2.40366.23378.07362.33373.91
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD86.64+2.19+2.5985.6386.9384.4986.86
Costamare IncUSD15.22-0.14-0.9114.7216.8215.1715.52
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.51+0.14+5.912.362.532.412.53
Coupang Ord Shs Class AUSD16.86-0.56-3.2116.9117.2816.7917.37
Coursera Ord ShsUSD5.64+0.08+1.355.505.705.465.74
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.38+0.21+2.0610.3810.4710.2010.48
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD105.60+1.64+1.58103.48117.23103.58105.88
Crown Castle International.USD78.74-0.73-0.9278.3179.9978.3080.32
Crown Holdings Ord ShsUSD117.00+5.45+4.89107.23119.60112.23117.16
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD25.73+1.42+5.8425.2226.2424.3426.06
CS Disco IncUSD4.23+0.03+0.713.854.554.174.32
CTO Realty Growth Ord ShsUSD22.38+0.86+3.9721.1022.8021.6322.38
CubeSmart REIT Ord ShsUSD42.09+1.63+4.0341.2645.4040.5342.10
Cullen Frost Bankers Ord S.USD163.53+4.96+3.13160.36166.71159.34163.81
CULP INCUSD3.79-0.03-0.793.663.813.783.90
CUMMINS ORDUSD647.69-18.44-2.77639.92653.95640.02669.10
Curbline Properties Ord Sh.USD30.99+0.66+2.1624.5432.1730.1731.01
Curtiss Wright Ord ShsUSD715.62-36.02-4.79701.83729.59710.01755.83
CVR Energy Ord ShsUSD33.48+0.93+2.8632.2836.0032.8233.90
CVS HEALTH ORDUSD106.49+0.58+0.55106.00108.00105.68108.67
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD154.48+2.93+1.93148.90155.01150.96155.59
D Wave Quantum Ord ShsUSD16.93-1.34-7.3316.9516.9716.8118.00
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.1600-0.1400-3.264.05004.63004.08504.2650
DANA HOLDING ORDUSD26.82-0.91-3.2626.2727.3426.7527.84
Danaher Ord ShsUSD205.02+4.23+2.11203.00205.00200.36205.28
Danaos Ord ShsUSD130.61+1.11+0.85128.01132.50126.12131.82
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD11.92-0.18-1.4911.7712.3011.7612.18
DARDEN REST STKUSD201.19+5.13+2.62197.33204.97197.02201.75
Darling Ingredients Inc.USD61.20+0.58+0.9660.0063.6360.4162.08
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD109.02+2.49+2.34105.00109.92106.01109.90
DEERE ORDUSD599.00+9.52+1.62595.60600.69583.90599.75
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD56.25+0.75+1.3454.5557.0055.7156.49
Dell Technologies Ord Shs .USD391.31-21.37-5.18387.90388.48391.16413.83
Delta Air Lines Inc.USD86.70+0.74+0.8686.3086.8085.0387.19
Deluxe Ord ShsUSD26.57+1.04+4.0523.3328.0025.6726.75
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD2.86-0.24-7.612.852.882.833.06
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD27.22+0.69+2.6026.8127.1526.5128.30
DEUTSCHE BANKUSD36.06-0.50-1.3735.2836.5035.8436.29
DEVON ENERGY ORDUSD43.03+0.10+0.2343.0543.1942.9243.65
DHT Holdings Ord ShsUSD17.85-0.17-0.9217.7517.9817.7518.29
DIAGEO ADR REP 4 ORDUSD85.49+3.28+3.9984.9186.0083.4085.65
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.16-0.01-5.880.160.190.160.18
DIANA SHIPPING ORDUSD2.11-0.01-0.242.072.312.092.14
Dicks Sporting Ord ShsUSD216.93+8.04+3.85211.79225.25207.22218.88
Diebold Nixdorf IncUSD85.16+0.80+0.9583.0586.6783.7785.83
Digital Realty Pref Shs Se.USD19.6600-0.0200-0.1017.760022.410019.598719.7300
Digital Realty Trust REIT .USD173.57-2.50-1.42173.00173.75171.34175.95
DigitalOcean Holdings Inc.USD117.02-2.63-2.20117.00122.00114.17124.51
DILLARDS CL A ORDUSD545.93+9.37+1.75411.26544.91538.72553.29
DINEEQUITY ORDUSD36.36+1.07+3.0233.9039.0035.4636.63
Direxion Daily Financial B.USD33.12-0.32-0.9633.0033.2432.9333.73
Direxion Daily FTSE China .USD27.72+0.58+2.1427.4227.9627.6228.23
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.35+0.07+0.5313.0014.5413.2713.54
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD49.98+0.83+1.6949.0352.5048.8650.19
Dole Ord ShsUSD14.50+0.46+3.2413.2216.1014.1514.55
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD127.16+5.88+4.85125.08127.55121.97127.97
DOMINION ENERGY ORDUSD71.67+0.70+0.9970.4871.7970.4271.84
Dominos Pizza Inc.USD329.67+18.80+6.05327.88330.00311.29330.43
Donaldson Ord ShsUSD91.11+1.84+2.0690.0592.8988.8092.24
Donnelley Financial Soluti.USD49.94+1.29+2.6548.9850.9149.0050.60
DoorDash Inc.USD186.36-3.80-2.00184.20190.00185.01194.50
Dorian LPG LTDUSD41.33-0.70-1.6740.3042.0241.0042.99
DoubleVerify Holdings Ord .USD11.81-0.01-0.0811.6112.0411.7712.08
Douglas Elliman Ord ShsUSD1.93-0.01-0.261.632.001.901.97
Douglas Emmett REIT Ord Sh.USD12.77+0.29+2.2812.5012.9812.4612.85
Dover Ord ShsUSD217.45+5.19+2.45213.31220.00211.94217.99
Dow Ord ShsUSD29.31-0.39-1.3129.3030.1129.2129.98
Doximity Ord Shs Class AUSD22.21-0.05-0.2222.0222.6122.0822.63
DR REDDYS LABORATORIES ADR.USD12.71-0.06-0.4712.6213.8412.6612.85
DRDGold LtdUSD20.00-1.03-4.9019.7020.3919.6020.30
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD146.73+1.44+0.99144.76148.75145.57147.99
DTE ENERGY ORDUSD148.86+1.91+1.30146.04161.73146.93148.96
Ducommun Ord ShsUSD168.61-5.84-3.35165.30172.01166.00172.30
Duke Energy Ord ShsUSD126.07+1.73+1.39124.11127.99124.35126.26
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD65.36+1.50+2.3564.5065.9863.2765.61
DXC Technology Co.USD9.40+0.10+1.029.109.749.169.67
Dynatrace Inc.USD44.84-0.33-0.7344.7245.6143.8845.80
Dynex Capital REIT Ord ShsUSD13.54+0.22+1.6513.4113.5413.3313.59
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.72+0.02+0.543.683.753.663.73
EastGroup Properties REIT .USD223.2+10.1+4.73218.9224.9213.9223.5
EASTMAN CHEMICALUSD69.19+1.34+1.9768.2070.4267.2370.07
Eastman Kodak Ord ShsUSD7.81-0.25-3.107.758.057.708.04
EATON ORDUSD396.13-16.73-4.05395.00399.30390.87406.62
ECOLAB ORDUSD275.70+5.45+2.02270.39277.05268.68275.74
Ecopetrol ADR Representing.USD15.81-0.17-1.0615.6615.9515.7116.11
EDISON INTERNATIONAL ORDUSD78.04+1.36+1.7777.0478.2076.4678.28
EDWARDS LIFESCIENCES ORDUSD87.87+0.60+0.6886.5289.3386.4289.49
Elanco Animal Health Inc.USD25.96+0.42+1.6222.4627.0025.2126.33
Elastic Ord ShsUSD62.12-0.12-0.1962.0262.1160.7063.16
Eldorado Gold CorporationUSD28.02-1.42-4.8227.7628.6327.6828.78
Element Solutions Ord ShsUSD37.63-1.44-3.6937.2738.3637.6039.15
Elevance Health Ord ShsUSD372.88-17.46-4.47372.81374.30370.00396.05
ELF Beauty Ord ShsUSD74.49+0.27+0.3674.1176.0074.1277.76
ELI LILLY ORDUSD1 169.97+13.34+1.151 170.001 172.001 141.201 189.07
Ellington Financial Ord Sh.USD13.71-0.01-0.0713.4113.7513.6613.79
Embotelladora Andina ADR R.USD22.88-1.08-4.5112.8426.04
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD35.47-0.75-2.0717.7438.4835.4735.77
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD750.11-19.61-2.55741.77764.89745.43759.95
Emergent BioSolutions Ord .USD7.69-0.20-2.537.638.317.637.92
EMERSON ELECCOUSD139.07+2.82+2.07136.40140.50133.55139.31
Empire State Realty Trust .USD5.76+0.15+2.585.075.795.605.77
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.47+0.32+0.5655.9556.5255.9956.57
Encore Energy Ord ShsUSD1.18-0.04-3.281.161.191.161.23
Endava LtdUSD2.79+0.03+1.092.702.812.742.85
ENDEAVOUR SILVER ORDUSD7.50-0.47-5.847.487.557.407.76
Energizer Holdings Inc.USD20.65-0.04-0.1920.3022.2820.4821.03
Energy Focus Inc.USD2.94-0.02-0.512.443.252.923.01
ENERGY FUELS ORDUSD11.67-1.00-7.8911.6511.7511.5112.50
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.05-0.22-6.603.063.393.003.20
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD48.06-0.90-1.8447.1148.9848.0148.49
Ennis Ord ShsUSD21.71+0.54+2.5521.2822.4221.3321.75
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD114.86+0.62+0.54112.16116.00113.86115.62
Enterprise Products Partne.USD37.99+0.47+1.2538.0038.1637.4238.19
ENTRAVISION COMMS A ORDUSD10.53-0.55-4.9210.1111.9710.2511.01
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD138.41+0.94+0.68138.50140.24137.96139.90
EPAM SYSTEMS ORDUSD87.71+1.78+2.0785.0089.5085.0089.41
EPR Properties REIT Ord Sh.USD62.25+2.12+3.5361.0662.5060.2762.26
EQT ORDUSD49.38+0.13+0.2649.3849.6149.0949.80
Equinor ASAUSD35.63-0.24-0.6735.1536.3435.4935.95
EQUINOX GOLD ORDUSD8.74-0.62-6.588.789.098.669.21
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD69.98+1.72+2.5269.2270.5068.4970.13
Ero Copper CorpUSD24.52-0.83-3.2724.2525.0124.1725.70
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD91.79+4.62+5.3085.0092.4886.4392.11
ESS TECH ORDUSD0.90-0.12-12.040.810.920.871.01
Essential Properties Realt.USD32.91+1.59+5.0832.3535.7731.4832.93
Essential Utilities Ord Sh.USD39.49+1.56+4.1138.6939.6538.0639.59
ESSEX PROPERTY REITUSD297.41+4.62+1.58293.28301.69293.40299.13
Estee Lauder Ord Shs Class.USD82.86+0.55+0.6781.5083.2082.0683.20
Ethan Allen Interiors Inc.USD23.24+0.35+1.5320.8024.5323.0323.74
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.24-0.14-5.882.252.502.232.35
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD349.45-4.20-1.19342.96350.00342.82350.54
Everest Reinsurance Group .USD373.28+9.15+2.51368.06378.08364.38373.43
Evergy Ord ShsUSD86.56+1.14+1.3385.8187.8285.4486.64
EVERSOURCE ENERGY ORDUSD75.04+1.25+1.6972.0076.2273.6475.13
Everus Construction Group .USD134.68-3.78-2.73131.86137.08133.19137.76
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD39.45+0.97+2.5238.7140.2438.2039.81
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD150.29+5.65+3.90147.43153.10144.82150.46
Exxon Mobil Corp. USD145.97+1.46+1.01145.52146.02144.55146.87
Exzeo Group Ord ShsUSD16.7000+0.4400+2.7115.880018.750016.050016.7300
F&G Annuities and Life Ord.USD32.36+1.25+4.0229.0432.6031.2232.67
FABRINET ORDUSD460.2150-26.4350-5.43459.0000469.1600457.0400480.6700
Factset Research Systems I.USD262.40+11.21+4.46251.24262.40253.16263.79
Fair Isaac Ord ShsUSD1 241.05+35.26+2.9212071 285.001 209.681 256.50
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.85+0.27+2.829.5510.159.589.86
Fastly Inc.USD20.32+0.32+1.6019.8520.4319.7521.18
Federal Agricultural Mortg.USD206.53+10.44+5.32202.25225.78197.85206.57
Federal REIT OrdUSD125.35+3.11+2.55123.43127.51122.57125.37
Federated Hermes Ord Shs C.USD59.61-0.39-0.6558.6460.4459.0460.00
FedEx Freight Holding Comp.USD152.4500+10.6500+7.51151.0000166.6300141.1901153.2900
FEDEX ORDUSD318.19+4.77+1.52317.13320.47312.60319.04
FERRARI ORDUSD382.49+6.75+1.80382.50383.50376.88382.96
Fidelity National Financia.USD51.95+1.82+3.6347.3256.7650.0552.03
FIDELITY NATIONAL INFORMAT.USD42.62+1.52+3.6941.6843.0041.4642.75
Figma Ord ShsUSD23.4-0.1-0.4323.223.422.224.4
FIGS Ord Shs Class AUSD10.33+0.39+3.929.0611.399.8810.35
FinVolution GroupUSD4.76+0.05+1.064.605.264.704.81
First American Financial O.USD72.01+2.44+3.5170.6273.4169.1172.07
First Horizon National Cor.USD25.39+0.45+1.7824.9125.9024.6925.40
FIRST MAJESTIC SILVER ORDUSD15.88-0.96-5.7015.8015.9515.6816.44
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD49.10+0.46+0.9448.6049.5448.5649.45
FirstMark Horizon Acquisit.USD9.98+0.02+0.209.8410.159.989.98
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD11.66+0.41+3.6011.5512.0011.2511.95
Flagstar Financial IncUSD15.38+0.37+2.4315.3915.4415.0015.44
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD31.31+0.36+1.1631.0031.4430.7631.69
FLEXION THERAPEUTICS ORDUSD25.0400+0.0247+0.1020.060031.260024.990025.0200
Floor & Decor Holdings Inc.USD58.48+2.08+3.6956.6560.0056.5858.74
Flotek Industries IncUSD25.85-0.26-0.9825.0127.1125.4126.21
FLOWERS FOODS ORDUSD8.65+0.40+4.798.408.668.358.79
Flowserve Ord ShsUSD69.34+0.45+0.6566.6670.0067.7169.52
Fluor Corp.USD49.5100-1.2600-2.4848.550050.480049.350050.5900
Flutter Entertainment Ord .USD108.31-1.69-1.54107.48110.41107.57111.25
FMC CorpUSD11.45+0.62+5.7210.9011.6610.8711.62
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.18+0.01+0.0714.1514.1814.0014.27
FORESIGHT AUTONOMOUS HOLDI.USD1.43+0.01+0.701.271.551.391.43
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD30.91+0.47+1.5430.3231.5230.4031.25
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD58.66+1.16+2.0257.5459.8157.5658.67
Fortive Ord ShsUSD62.45+1.93+3.1961.2463.5960.5362.51
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.23-0.25-2.958.108.648.108.30
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD20.53+0.36+1.7814.6422.0620.3220.80
Franklin ResourcesUSD33.34-0.30-0.8832.8033.7833.1933.69
FREEPORT MCMORAN COP & GLD.USD58.53-2.44-4.0058.4559.0057.5559.97
Fresenius Medical Care ADR.USD24.11+0.05+0.1923.6324.5623.9724.22
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD35.02-0.45-1.2735.0135.7034.2736.31
Frontline PlcUSD37.16-0.74-1.9537.1037.5337.1138.29
FS KKR Capital Ord ShsUSD11.11+0.22+2.0210.9011.1510.8011.15
FTC Solar Ord ShsUSD4.30-0.25-5.494.244.714.254.64
FuboTV Inc.USD10.25-0.02-0.1910.0210.2610.0910.73
Fury Gold Mines Ord ShsUSD0.52-0.01-2.620.530.580.510.54
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.63-0.01-0.224.215.154.614.76
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.23-0.54-11.244.004.804.154.71
Galiano Gold Ord ShsUSD1.755-0.085-4.621.7401.8101.7201.820
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.91-0.35-1.5721.9021.9521.8622.51
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD250.99+9.23+3.82245.97250.98240.88251.10
Garrett Motion Ord ShsUSD31.56-0.28-0.8828.4832.0531.0431.99
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.9500+0.3700+1.3926.430027.480026.200027.4350
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.110-0.200-8.662.0602.3002.0752.240
GE Vernova LLCUSD1 035.35-19.93-1.89102910361 013.331 049.89
GEE Group Inc.USD0.22+0.01+3.430.200.240.210.22
Generac Holdings Inc.USD215.33-11.25-4.97215.38219.15215.06223.00
GENERAL DYNAMICS ORDUSD368.83+3.20+0.88363.61370.00364.00370.00
General Electric Co.USD345.66-14.69-4.08345.94346.70336.53354.27
GENERAL MILLS ORDUSD38.70+1.48+3.9838.6338.6937.3939.11
General Motors Co.USD77.71+0.07+0.0976.5377.9676.6277.97
Genesco Ord ShsUSD37.35+2.10+5.9636.6038.0535.1937.56
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1793-0.0055-2.980.17060.18000.17610.1855
Genius Sports Ord ShsUSD6.30-0.11-1.725.626.556.166.60
Genmab 10 Sponsored ADR Or.USD28.98-0.10-0.3428.4229.5528.4529.10
Genpact Ord ShsUSD31.23+1.16+3.8628.3331.8830.2131.49
Genuine Parts Co.USD125.69+4.69+3.88123.78126.00121.26125.94
GENWORTH FINANCIAL CL A OR.USD10.02+0.28+2.829.8410.189.7610.09
Geo Group REIT Ord ShsUSD29.64-0.18-0.6029.1030.2129.4330.24
GERDAU SA ADR REPSG 1 PRFUSD4.72-0.09-1.774.114.854.694.81
Getty Images Holdings Ord .USD0.53-0.10-15.800.530.570.480.66
Getty Realty REIT Ord ShsUSD36.01+1.60+4.6435.2936.6834.6036.12
GigCapital2 Ord ShsUSD9.95-0.01-0.059.7510.059.949.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD53.57+1.12+2.1451.0158.6552.4054.30
Ginkgo Bioworks Holdings I.USD8.30-0.70-7.788.258.398.229.00
Global Business Travel Gro.USD9.41+0.01+0.119.399.419.409.44
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD49.04+1.18+2.4747.9054.2747.3649.50
GLOBAL PAYMENTS ORDUSD80.48+2.26+2.8878.8880.4978.7580.76
Global Ship Lease Inc.USD41.62+0.48+1.1741.6342.7141.1442.01
GLOBANT ORDUSD32.26+0.28+0.8631.9435.0031.4833.59
Globe Life Inc.USD184.49+2.98+1.64180.87185.04181.51184.56
Globus Medical Ord Shs Cla.USD80.94+2.38+3.0380.0082.5178.0681.74
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD96.24+4.97+5.4596.2297.8791.8096.43
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD32.09-0.90-2.7332.0832.7231.9632.53
GOLD RESOURCE ORD (GORO)USD0.94-0.39-29.160.880.930.901.32
Gold Royalty Corp.USD2.53-0.05-1.752.472.602.452.54
Golden Ocean Group LtdUSD26.30-2.53-8.7823.6739.3826.1628.98
Goldman SachsUSD1 095.78-56.29-4.891 094.501 096.901 089.011 152.45
Goldman Sachs BDC Ord ShsUSD9.08+0.14+1.518.999.098.869.08
GOLDMINING ORDUSD0.819-0.030-3.560.7800.9010.8100.848
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.32-0.22-3.296.347.376.306.71
Granite Point Mortgage Tru.USD1.40+0.02+1.451.251.611.391.46
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.06-0.01-0.123.694.394.004.13
Green Brick Partners Inc.USD75.12+1.75+2.3973.7476.6673.3075.73
Greenbrier Ord ShsUSD51.12+3.37+7.0650.1952.0047.7351.77
Greif Ord Shs Class AUSD76.12+2.86+3.9074.6377.5873.6276.13
Griffon Corp.USD93.63+1.97+2.1591.8095.4490.8894.40
Grindr Ord ShsUSD15.76-0.02-0.1314.2316.7715.7016.12
Group 1 Automotive Ord ShsUSD331.68+12.28+3.84324.99338.19323.64331.69
Grupo Supervielle ADR Repr.USD9.67-0.62-6.038.2611.399.5610.34
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD52.77+1.32+2.5652.7253.0051.4052.85
GSX Techedu Inc.USD1.76-0.05-2.501.601.881.751.81
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD54.60+2.31+4.4253.7355.1552.1154.60
H&R Block AktieUSD41.87+0.73+1.7739.1842.8941.7042.52
Haemonetics Corp.USD78.53+1.85+2.4176.0080.0377.2080.00
Hafnia Ord ShsUSD7.40-0.15-1.927.227.407.397.55
Hagerty Ord Shs Class AUSD11.93+0.22+1.888.6913.1311.6712.04
Haleon PLCUSD10.12+0.37+3.799.0210.189.8110.14
Halliburton Co.USD35.03-0.23-0.6435.0535.8734.8235.54
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD38.87+0.47+1.2235.0940.0038.2539.31
HARLEY DAVIDSON ORDUSD26.82+0.87+3.3526.0526.8526.0226.87
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD14.77-0.38-2.5114.5014.9014.7215.02
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD136.64+2.14+1.59134.01139.31134.20137.15
Haverty Furniture Companie.USD26.21+0.55+2.1225.7226.7325.5626.50
Hawaiian Electric Industri.USD13.75+0.25+1.8113.3414.1213.4814.16
Hawkeye 360 Ord ShsUSD18.13-2.12-10.4716.5819.9018.0320.10
HCA HOLDINGS ORDUSD385.75+6.90+1.82382.00384.00377.00391.45
HCI Group Ord ShsUSD178.2+4.0+2.28174.9181.8174.7180.7
HDFC BANK ADR REP 3 ORDUSD26.30+0.11+0.4225.6226.8226.0026.47
Healthcare Realty Trust Or.USD21.29+0.64+3.0820.8821.8020.6921.30
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD14.53-0.93-6.0214.5214.5614.3815.05
HEICO ORDUSD344.04-7.56-2.15330.00351.70340.06348.36
HEICO Ord Shs Class AUSD250.9-2.3-0.90245.4255.1247.6252.9
Helmerich and Payne IncUSD33.42+0.03+0.0932.7735.0833.0634.09
HERBALIFE ORDUSD12.37-0.10-0.8011.2513.7212.2612.70
Hercules Capital Ord ShsUSD16.37+0.26+1.5816.0016.4016.0716.40
Heritage Insurance Holding.USD26.56+0.31+1.1826.0527.0826.1726.99
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD174.78+4.51+2.65173.50177.00170.98176.52
Hertz Global Holdings Inc .USD0.82-0.06-6.290.801.340.830.89
Hewlett Packard Enterprise.USD45.14-2.26-4.7645.0045.1344.7447.67
HEXCEL ORDUSD101.68-1.05-1.0291.45103.67100.27103.46
HF Sinclair Ord ShsUSD86.87+2.94+3.5084.9688.0084.2587.28
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD33.41+1.05+3.2432.9033.8432.3933.47
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD323.20-5.29-1.61322.70323.31322.00332.97
Hims & Hers Health Inc.USD33.66-3.51-9.4433.5033.7833.5837.70
HIPPO HOLDINGS ORDUSD29.20+0.62+2.1728.6429.7728.1629.44
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.USD347.81+6.37+1.87346.51348.00340.64350.81
HONDA MOTOR ADR REP 1 ORDUSD28.78+0.89+3.1928.7328.8428.6028.85
Honeywell InternationalUSD226.33+3.49+1.57223.16226.32221.17226.40
Horace Mann Educators Ord .USD52.14+1.17+2.3051.1053.1350.7852.15
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD25.71+0.56+2.2325.3825.8125.3325.87
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.67-0.13-0.5523.4023.9823.6024.11
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD72.06-0.78-1.0671.5073.4571.0972.59
Howmet AerospaceUSD271.03-8.21-2.94265.64274.50267.76279.20
HP ORDUSD24.14+0.39+1.6423.8024.1423.3824.18
HSBC HOLDINGS ADR REP 5 OR.USD100.54+0.08+0.0899.70101.1299.69101.10
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD224.73+9.40+4.37223.50226.00212.35229.84
Hudbay Minerals Ord ShsUSD20.82-1.17-5.3020.5222.2820.5221.44
HUMANA AKTIEUSD386.58-21.20-5.20387.00393.25385.22428.88
HUNTINGTON INGALLS INDUSTR.USD270.97-6.82-2.46270.00273.30270.13277.99
HUNTSMAN - HUNUSD11.86-0.09-0.7510.6512.0311.6412.25
HUYA ADRUSD2.41+0.01+0.212.392.612.402.45
HYATT HOTELS CL A ORDUSD188.90-2.10-1.10167.39195.16185.83194.13
Hyliion Holdings Ord ShsUSD3.74-0.21-5.323.414.253.583.94
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.26-0.09-6.341.261.401.241.35
IAMGOLD ORDUSD14.20-0.80-5.3014.1814.2714.0214.65
IBM Corp.USD219.20+8.00+3.79217.27217.88204.44219.95
ICICI BK SAUSD29.57+0.17+0.5829.0030.1529.2629.61
Idaho Strategic ResourcesUSD28.7550-2.0450-6.6428.500029.330028.000030.5600
IDEX Ord ShsUSD228.88+5.31+2.37225.00233.49223.98228.99
IHS Markit LtdUSD27.44-0.23-0.8313.7241.1427.4427.63
ILLINOIS TOOL WORKS USD282.95+11.54+4.25283.00287.00270.67283.48
IMAX ORDUSD38.96-0.28-0.7137.7039.1737.8839.20
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.89+0.03+1.052.872.972.872.97
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD9.0550-0.8150-8.269.12009.19008.83009.6000
INFOSYS TECHNOLOGIES ADR R.USD11.55+0.51+4.6211.0711.5211.0811.58
ING GROUP ADR (ING)USD32.83-0.49-1.4632.5033.4732.6632.96
Ingersoll-RandUSD84.79+5.65+7.1483.0986.0081.0085.10
INGREDION ORD SHSUSD102.22+3.05+3.08100.27102.2399.07102.24
Innovative Industrial Prop.USD64.62+1.04+1.6464.0065.9163.3965.38
Innovex International Ord .USD25.71-0.17-0.6619.6726.9325.6726.28
INPHI ORDUSD--
Insperity Ord ShsUSD49.51+1.79+3.7549.1852.3548.4650.55
Inspire Medical Systems Or.USD51.51+1.01+2.0045.7355.9051.0253.01
Inspired Entertainment Ord.USD6.73-0.33-4.675.818.086.717.16
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD99.61+4.05+4.2397.70101.5695.5599.73
Intercontinental Exchange .USD141.71+1.87+1.34140.56142.90139.21142.40
International Flavors & Fr.USD77.61+2.30+3.0577.4078.7774.9477.64
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD37.87+1.13+3.0837.4238.0536.7237.92
International Seaways Inc.USD88.30-0.35-0.3986.5389.9587.2990.91
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.1150-0.1750-13.571.01001.22001.11001.2700
INVESCO LTD USD30.31+0.01+0.0329.7630.7030.0031.02
Invesco Mortgage Capital I.USD8.19+0.05+0.618.188.238.068.21
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.44+0.62+2.0629.8331.3029.9330.53
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD35.12-2.39-6.3735.5535.6234.6737.24
Iqvia Holdings Ord ShsUSD210.57+3.76+1.82207.41213.47207.97211.87
Iron Mountain Ord ShsUSD121.66-1.86-1.51119.31124.03121.30124.47
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD58.01-0.55-0.9450.0266.5457.9658.37
ISHARES MSCI PACIFICUSD55.04-0.42-0.7547.5263.2154.9555.26
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.30-0.15-1.788.268.398.288.40
ITT Ord ShsUSD195.39+1.23+0.63191.57199.15191.72196.34
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD16.82+0.34+2.0611.0017.0116.4117.05
JABIL CIRCUIT ORDUSD307.15-12.03-3.77300.00310.45305.25315.63
Jackson Financial Ord Shs .USD125.63+1.36+1.09123.27127.00124.10125.95
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD132.37+2.71+2.09130.41134.07129.45132.69
James Hardie Industries Pl.USD26.96+0.66+2.5126.4429.4126.2127.09
JanOne Ord ShsUSD29.88+0.98+3.3929.2830.4729.0030.06
Janus International Group .USD5.47+0.10+1.865.466.025.335.54
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD55.81-1.32-2.3154.6856.8055.2256.82
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD16.02+0.03+0.1915.2016.5015.6116.06
JM Smucker Ord ShsUSD113.98+4.96+4.55111.69114.00109.94114.03
Joby Aviation Ord Shs Clas.USD7.34-0.42-5.417.327.397.337.69
John Wiley and Sons Ord Sh.USD50.94+1.43+2.8832.0171.8449.9751.34
Johnson & JohnsonUSD249.60+2.58+1.04249.98251.48246.30253.55
Johnson Controls Internati.USD141.26-1.50-1.05141.25142.00139.25142.37
JPMorgan Chase & Co.USD343.16-3.75-1.08343.11343.50341.11349.34
JPMorgan Chase DRC Rep 1 4.USD18.34-0.05-0.2716.7420.3518.3018.39
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.51-0.34-4.966.407.096.386.88
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD47.4500-1.3300-2.7347.040051.280046.490049.0500
Kartoon Studios Inc.USD0.60+0.04+6.860.560.600.550.62
KB HOME ORDUSD57.81+1.39+2.4656.2362.7856.2558.28
KE Holdings ADR Representi.USD17.46+0.43+2.5317.3017.6017.3317.68
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD35.52+0.76+2.1934.8439.2934.5335.91
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.65+0.04+0.389.2917.04
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.02+0.32+1.7118.9619.0718.7819.10
KEYCORP ORDUSD23.98+0.45+1.9123.6924.2523.5324.04
Keysight Technologies Inc.USD313.01-9.71-3.01310.00317.79310.30320.38
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.79+0.10+0.6814.0015.5514.6614.91
KIMBERLY CLARK ORDUSD108.99+2.46+2.31108.09108.98106.73109.38
Kimco Realty REIT Ord ShsUSD26.01+0.92+3.6725.5126.0325.1026.03
Kinder Morgan Inc.USD32.54+0.34+1.0631.8033.1532.1132.78
KINROSS GOLD(KGC)USD22.93-0.73-3.0922.9224.6822.7323.30
Kinsale Capital Group Inc.USD335.58+15.97+5.00308.05355.00320.21337.62
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD29.48+0.93+3.2428.8929.9628.6329.50
KKR AND CO CL A ORDUSD102.71+1.76+1.74101.21103.0099.73102.85
KKR Real Estate Finance Or.USD7.61+0.19+2.496.388.437.427.62
Klarna Group PLCUSD19.2300-0.3500-1.7919.160019.310019.020019.7200
Klaviyo Ord Shs Series AUSD17.84+0.21+1.1915.4117.8517.3618.20
Knife River Ord ShsUSD83.61+1.32+1.6082.3385.0481.3285.52
Knight-Swift Transportatio.USD77.33+3.76+5.1175.8378.8375.2877.90
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD65.94-1.65-2.4463.0067.2364.9167.64
Kohls Ord ShsUSD17.52+0.42+2.4617.5017.9316.9918.05
Korea Electric Power ADR R.USD11.49+0.03+0.2611.4511.9811.4611.60
KraneShares Electric Vehic.USD29.52-0.74-2.4528.5840.1629.4930.01
Kraton Ord ShsUSD--
KROGER ORDUSD58.63+2.07+3.6557.8258.8056.6758.80
KRONOS WORLDWIDE ORDUSD6.67-0.04-0.606.507.106.587.04
KULR Technology Group Ord .USD2.63-0.26-8.852.592.902.592.87
Kyndryl Holdings Incorpora.USD12.03+0.31+2.6511.4012.2511.5912.04
L3Harris Technologies Ord .USD284.38-2.44-0.85283.00288.57282.46288.00
Laboratory Corp. Of AmeriUSD282.02+10.03+3.69276.50283.39268.44282.35
Ladder Capital Ord Shs Cla.USD10.19+0.33+3.309.5011.039.9110.21
Lake Shore Bancorp Ord ShsUSD17.20+0.15+0.886.8221.0017.0017.20
Lamb Weston Holdings Ord S.USD46.92+1.37+3.0146.0447.8045.0847.40
LANDBRIDGE COMPANYUSD77.04-1.03-1.3269.5186.2976.5182.07
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD45.70+0.91+2.0345.1745.9045.0745.91
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD108.53+4.41+4.24106.39110.60104.43109.27
LEAR ORDUSD143.72+3.33+2.37140.89144.85140.35143.74
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.32+0.40+3.6610.9512.3310.8811.32
Leidos Holdings Ord ShsUSD108.28+0.07+0.06107.00109.75107.27109.66
Lemonade IncUSD64.60-1.45-2.2064.2065.2063.8168.34
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD86.39+1.10+1.2985.0088.2584.3287.77
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.99+1.11+4.6525.2025.6023.9125.00
LG Display ADR Rep 1/2 Ord.USD3.37-0.18-5.073.363.713.353.51
LGL Systems Acquisition Or.USD0.05-0.02-28.860.050.050.050.07
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.USD42.86+0.86+2.0542.0143.1742.0443.02
Lifezone Metals Ord ShsUSD3.2700-0.1800-5.223.28003.36003.21503.4500
LIGHTINTHEBOX HOLDING CO L.USD3.38+0.07+1.962.753.443.313.33
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.37+0.10+0.938.2411.0010.2610.48
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD22.7400-0.2000-0.8722.280023.060022.220023.3200
LINCOLN NATIONALUSD41.88+0.92+2.2341.3342.4041.0241.92
Linde PlcUSD520.74+6.59+1.28514.26522.50510.67522.16
Lineage Cell Therapeutics .USD1.180-0.040-3.281.1601.2001.1601.230
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.620-0.340-2.4413.08014.59013.45014.015
LITHIA MOTORS INCUSD338.89+7.52+2.27339.16350.00331.83346.64
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD2.94-0.18-5.632.942.982.903.07
Lithium Argentina AG Ord S.USD6.4600-0.7200-10.036.25006.75006.39007.0300
Live Nation Entertainment .USD179.85+1.41+0.79176.00183.46176.95179.91
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD6.04-0.03-0.415.526.145.986.06
loanDepot Ord Shs Class AUSD1.13+0.01+0.451.111.251.111.19
Local Bounti Ord ShsUSD1.25-0.11-7.781.251.431.201.37
LOCKHEED MARTIN ORDUSD513.49-0.97-0.19513.00514.40511.31520.13
Loews Corp.USD113.81+1.29+1.15112.00116.11112.79114.37
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.35-0.28-2.3710.2712.6411.2711.68
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD76.91+3.47+4.7268.8878.3873.4477.20
LOWES COMPANIES ORDUSD216.11+6.45+3.08215.00216.18209.60216.23
LTC Properties AktieUSD41.72+1.66+4.1440.8445.5940.0741.76
Lufax Hldg American Deposi.USD1.35+0.03+2.271.351.441.321.36
Lulu s Fashion Lounge Hold.USD10.20-0.44-4.149.5211.009.5210.95
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.33-0.12-1.866.256.356.256.46
Luxfer Holdings Ord ShsUSD17.18-0.07-0.4114.5018.0017.0817.62
Lyell Immunopharma Ord ShsUSD13.89-0.37-2.5913.7614.0513.2414.40
LYONDELLBASELL INDUSTRIES .USD57.81-0.19-0.3356.8158.9057.7059.29
M&T Bank Corp.USD254.11+5.58+2.25249.14258.99249.83254.35
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD152.90+3.28+2.19149.86155.95148.59154.15
Macerich REIT Ord ShsUSD25.82+0.65+2.5825.4125.9725.0025.91
Macquarie Infrastructure O.USD11.51-1.77-13.3310.0613.1711.4012.38
MACYS ORDUSD24.12+0.36+1.5224.0324.3023.5824.30
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD67.57+1.28+1.9366.2668.4966.0467.67
MagnaChip Semiconductor Co.USD3.52-0.22-5.883.523.573.473.63
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.90+0.17+0.6426.8527.0826.8027.15
Main Street Capital Corp.USD55.56+2.15+4.0255.2055.8053.4055.68
MANCHESTER UNITED CL A ORDUSD22.20-0.19-0.8522.1023.3022.1122.59
Manitowoc Ord ShsUSD13.35+0.40+3.0911.6115.6312.9113.51
Manpower AktieUSD51.68+12.66+32.4451.7152.3546.7853.00
Manulife Financial Ord ShsUSD43.35+0.28+0.6540.9947.3842.8443.37
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD305.85+6.67+2.23305.86309.10301.01308.42
Marcus Corp.USD22.53+0.06+0.2722.1022.9722.0822.88
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD35.26+0.48+1.3829.6340.1634.5236.13
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD576.70+7.38+1.30565.80588.14569.00580.24
MASCO ORDUSD80.14+2.10+2.6879.2281.1477.5880.42
MASTEC INC (MTZ)USD341.03-16.68-4.66333.00347.56335.80349.14
Mastech Digital Ord ShsUSD7.63-0.07-0.916.957.707.507.76
MasterBrand Ord ShsUSD9.16+0.26+2.928.139.388.879.26
Mastercard Inc.USD551.50+16.29+3.04547.56550.00539.69551.68
Matador Resources Co.USD53.07+0.43+0.8252.0658.6152.8153.62
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD223.73+14.83+7.10219.24227.91214.31230.74
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD74.40-14.44-16.2574.5375.4673.6684.80
MBIA INCUSD6.44+0.19+3.045.547.176.246.47
MCCORMICK STK NUSD52.92+2.00+3.9352.0052.9651.2652.97
McDonalds Corp.USD273.44+8.49+3.20270.13271.00265.99273.59
McEwen Mining Ord ShsUSD16.59-1.00-5.6916.0017.2616.2517.17
MCKESSON ORDUSD841.19+44.84+5.63832.70852.83804.13843.80
MDA Space Ord ShsUSD31.4400-1.7700-5.3330.950032.660030.520033.0000
MDU Resources Group Inc.USD21.13+0.04+0.1920.7121.5521.0121.42
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.8250+0.1350+2.884.78004.83004.73004.9100
Medifast Inc.USD10.49-0.14-1.329.9512.2110.4410.78
Medtronic PlcUSD83.56+3.09+3.8482.6683.1081.1984.79
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD127.67+4.06+3.28127.40128.00124.00128.93
Mercury General Ord ShsUSD107.47+2.21+2.10105.42130.26104.85108.11
MERITAGE HOMES (MTH)USD77.46+2.29+3.0475.9578.9575.0177.87
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.63-0.44-1.7624.1224.9324.3525.60
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.21-0.17-2.306.457.957.037.32
METHODE ELECTRONICS ORDUSD15.34-0.43-2.7013.4515.7214.8115.77
Metlife Inc.USD93.70+1.50+1.6292.8793.7092.2294.09
Mettler Toledo Ord ShsUSD1 335.89+19.34+1.471 316.771 352.251 306.401 341.12
MFA Mortgage Investments I.USD9.63+0.18+1.859.569.679.469.66
MGM Resorts InternationalUSD46.89+0.05+0.1146.4846.9746.3047.10
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD134.87+3.10+2.35133.47136.36131.69135.17
Miller Industries Ord ShsUSD50.62+1.36+2.7549.5351.5449.0450.77
Millrose Properties Ord Sh.USD29.59+0.84+2.9029.1730.1028.7529.64
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD12.96+0.34+2.6911.8513.2812.7713.30
Mirion Technologies Inc.USD16.17-0.17-1.0115.8219.3716.0216.55
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD9.80-0.36-3.549.0110.859.6910.48
Mobility Global Ord ShsUSD20.6500-0.3500-1.6720.450020.600020.130021.3700
Modine Manufacturing Ord S.USD226.36-5.61-2.42221.86230.08220.57231.50
Moelis & Co.USD69.2500-0.7900-1.1367.910070.600068.380070.2800
Molina Healthcare Ord ShsUSD224.85-8.52-3.65220.48224.20224.49243.11
Molson Coors Brewing Ord S.USD41.78+2.17+5.4740.5042.0039.8841.89
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD518.90+14.44+2.86509.00520.00508.16519.09
Morgan StanleyUSD218.35-10.20-4.46218.13219.80215.79228.23
Morgan Stanley Direct Lend.USD15.7600+0.1300+0.8314.590016.610015.472015.7800
MOSAIC ORDUSD22.54-0.50-2.1722.2422.9422.3823.40
Motorola Solutions Inc. Ne.USD414.07+6.89+1.69406.00430.42405.46414.26
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD39.78+1.04+2.6835.3542.4138.6339.80
MP Materials Ord Shs Class.USD45.48-3.98-8.0545.7145.8644.4548.29
MPLX Common UnitsUSD57.14+0.73+1.2951.7759.1556.2657.38
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD125.64+1.94+1.57123.21128.08123.76126.30
MSCI Ord ShsUSD637.25+15.48+2.49618.84639.66623.44637.25
Mueller Inds Inc.USD58.99+1.48+2.5757.9859.8857.9859.35
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD35.47+0.83+2.4034.7636.1734.2635.64
Myers Industries Ord ShsUSD31.30+0.64+2.0930.7231.9330.5731.59
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.68-0.08-1.583.895.084.604.92
Nabors Industries Ord ShsUSD82.68+0.24+0.2981.0184.3081.4684.04
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD49.13+0.58+1.1942.2549.2148.7949.90
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.76+0.04+2.331.551.791.631.85
National Fuel Gas Ord ShsUSD81.64+1.65+2.0680.4283.0780.0582.30
National Grid PlcUSD82.52-0.39-0.4780.9288.1081.5082.62
National Health Investors .USD79.16+3.32+4.3877.6183.6175.9179.42
NATIONAL RETAIL PROPERTIES.USD49.22+1.80+3.8048.5749.2247.5649.30
National Storage Affiliate.USD45.44+1.36+3.0944.5446.3543.9945.45
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.20-0.10-0.4720.7923.4421.0021.57
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD74.40-0.59-0.7974.1175.8874.2075.70
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.290+0.320+4.028.2708.6608.0558.350
Neenah Ord ShsUSD31.20+0.43+1.4031.2131.8230.3031.42
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.85-+0.510.810.880.810.87
Net Lease Office Propertie.USD11.7000+0.3000+2.6311.000011.980011.350011.7400
NetSTREIT Ord ShsUSD22.16+0.91+4.2619.9222.5021.3022.25
New Found Gold Ord ShsUSD1.38-0.11-7.091.371.521.371.44
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD59.29+1.38+2.3858.1060.4658.0959.30
New Mountain Finance Ord S.USD7.23+0.12+1.696.977.257.057.25
New Oriental Education & T.USD49.43-0.48-0.9649.0049.4349.3350.68
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD76.71+1.49+1.9775.2376.7374.4176.81
Newegg Commerce Inc.USD13.93+0.24+1.7513.9015.4113.2914.30
NEWMONT MINING CORPUSD90.82-4.39-4.6190.8791.0090.6093.90
NEWSMAX IncorporationUSD8.48-0.01-0.128.208.578.378.66
Nexa Resources Ord ShsUSD12.57-1.48-10.5312.7913.4112.4113.67
Nexgen Energy Ord ShsUSD8.87-0.39-4.168.749.108.779.08
NexPoint Real Estate Finan.USD17.03+0.14+0.8316.0018.7516.6017.09
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD89.36+0.26+0.2989.2589.3388.7389.99
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.34+0.04+0.2615.1117.0415.0415.71
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD44.55+1.78+4.1644.3044.5042.9044.67
Nine Energy Service Inc.USD11.68-0.22-1.8111.0611.5011.5012.01
Nio Inc. Class A (ADR)USD4.99-0.05-0.894.995.004.975.14
NIQ Global Intelligence PL.USD11.150+0.160+1.468.00011.67010.99011.480
NISOURCE ORDUSD46.27+0.56+1.2145.2047.1945.6246.33
Noble Corporation RightUSD40.44-0.15-0.3639.7341.0840.1741.14
NOKIAUSD10.37-0.88-7.8210.3810.4010.2510.89
Nomad Foods LtdUSD11.78+0.26+2.2111.6911.8811.6211.86
NOMURA HOLDINGS ADR REPTG .USD9.81-0.23-2.298.2410.509.789.92
NORDIC AMERICAN TANKERS OR.USD6.21+0.05+0.736.186.286.136.34
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD338.11+9.57+2.91331.54341.76329.37339.77
North American Constructio.USD13.27-0.13-0.9711.8913.9413.1513.38
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD20.36-0.02-0.0719.6520.8220.3420.80
NORTHROP GRUMMAN ORDUSD518.60-6.62-1.26518.80521.14517.16529.44
Northwest Natural Holding .USD51.52+1.17+2.3246.7154.4650.6851.74
NORWEGIAN CRUISE LINE HOLD.USD19.63-0.11-0.5319.5719.6419.3519.88
NOV Ord ShsUSD19.48+0.09+0.4419.0419.6819.3219.59
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD5.330-0.370-6.495.2705.8005.2805.610
NOVARTIS ADR REPSG 1 ORDUSD152.74+1.94+1.29140.00154.00150.21153.18
NOVO NORDISK ADR REPSG 1 O.USD51.47+0.91+1.8051.3651.5550.6051.77
NRG ENERGY INCUSD132.73-5.17-3.75132.00133.99131.32138.75
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD13.80-0.08-0.5513.7713.8113.6113.97
NU SKIN ENTERPRISES CL A O.USD5.41+0.24+4.555.215.505.175.41
Nucor Ord ShsUSD235.66-1.21-0.51234.55238.70234.28238.07
Nuscale Power Corp.USD7.64-0.73-8.677.697.707.528.13
Nutrien Ord ShsUSD67.10-1.24-1.8163.9467.5866.5167.72
Nuvation Bio Ord Shs Class.USD5.650-0.250-4.245.6406.1505.6105.880
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD153.6100-5.8500-3.67150.1000156.6500151.2200157.6400
NVR Ord ShsUSD6 704.05+206.48+3.186 414.186 961.776 518.086 712.85
O I Glass Ord ShsUSD9.60+0.21+2.249.339.849.469.95
Obsidian Energy LtdUSD8.86-0.20-2.217.7810.268.859.16
OCCIDENTAL PETROLEUM CORPUSD53.66-0.12-0.2153.6654.1053.5354.20
Occidental Petroleum Corp..USD31.69-0.08-0.2531.4639.0731.6432.18
Oceaneering International .USD42.29-0.37-0.8741.4743.0442.1543.15
OGE Energy Ord ShsUSD49.32+0.57+1.1748.3350.1348.6949.37
OIL STATES INTL ORDUSD8.47+0.01+0.067.508.978.388.59
Okeanis Eco Tankers Corp. .USD56.85+0.20+0.3556.8457.1855.9157.93
Oklo Ord Shs Class AUSD41.70-3.99-8.7341.7541.8140.9844.36
Old Republic International.USD41.48+1.17+2.9040.6842.1840.3541.50
Olin AktieUSD21.99+0.13+0.5921.5622.4121.5322.53
OMEGA HEALTHCARE REITUSD49.88+1.93+4.0348.9550.0048.1349.88
Omnicom Group Ord ShsUSD84.18+3.25+4.0182.6884.1981.2784.20
On Holding Ord Shs Class AUSD38.21+0.75+2.0037.5338.5636.7838.85
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD79.84+1.79+2.2978.5981.2078.1979.89
One Liberty Properties Inc.USD25.41+0.95+3.8824.9525.2924.5725.60
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD61.26+0.68+1.1260.7564.0260.5461.45
ONEOK ORDUSD92.99+1.96+2.1591.8295.0090.8993.77
OppFi Inc.USD9.40+0.16+1.688.6610.209.249.41
OR Royalties Ord ShsUSD28.05-0.75-2.6027.9628.6027.7528.35
Oracle Inc.USD124.25-8.24-6.22124.32124.50123.66131.78
ORAGENICS ORDUSD0.57+0.01+2.390.510.630.560.58
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.98+0.06+0.876.917.006.917.00
Organon & CompanyUSD13.50+0.01+0.0713.4813.5113.4913.51
Orion Office REIT IncUSD2.69+0.03+0.942.572.992.652.70
Orion Ord ShsUSD6.67+0.32+5.045.728.146.326.67
Orla MiningUSD8.6850-0.6550-7.017.93009.93008.63019.2000
ORMAT TECHNOLOGIES INDEXUSD104.81-4.89-4.46105.00116.64104.36110.53
Oscar Health Ord Shs Class.USD28.88-1.74-5.6728.6128.8928.5631.90
OSHKOSH ORDUSD146.73+1.19+0.82143.79149.63143.07149.11
Osisko Develop CorpUSD2.25-0.13-5.462.082.462.222.35
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD75.00+2.80+3.8873.9476.4272.8175.26
Ouster Inc.USD35.14-2.81-7.4035.2835.3534.6137.50
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD144.58+1.02+0.71129.68147.40141.98146.56
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.83-0.30-4.895.616.595.716.38
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD234.01+6.15+2.70229.52237.81228.06234.11
PagerDuty Inc.USD10.64-0.11-1.0210.5011.5010.4810.96
PagSeguro Digital Ord Shs .USD9.15-0.06-0.658.969.189.079.31
PainReform Ord ShsUSD1.18-0.09-7.091.151.211.161.29
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD353.99-0.03-0.01353.11353.68347.04360.44
PAN AMERICAN SILVERUSD42.00-1.57-3.6041.9442.2041.5542.86
Pandora Media Inc.USD68.36-2.39-3.3867.3568.4567.2969.48
Par Pacific Holdings Inc.USD74.00+0.79+1.0871.0081.4473.1375.03
Park Aerospace Ord ShsUSD32.32-1.24-3.6931.7232.9731.3333.00
PARK HOTELS RESORTS ORDUSD14.61+0.06+0.4114.3314.7514.5514.86
PARKER HANNIFIN ORDUSD958.32+5.37+0.56948.75972.40947.08977.40
Parsons Corp.USD57.8900+1.2700+2.2457.010058.000055.493158.0000
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD150.46+5.73+3.96150.50153.78147.19153.20
Paymentus Holdings Ord Shs.USD29.61+0.61+2.1029.0530.0029.2930.03
Paysafe LtdUSD8.47-0.01-0.067.509.558.378.60
PBF ENERGY CL A ORDUSD60.94+2.18+3.7160.3162.6358.2961.58
Peabody Energy Ord ShsUSD22.62-0.93-3.9522.6023.7722.5923.68
Pedevco Corp.USD12.06-0.15-1.2311.7913.3411.9712.58
PEMBINA PIPELINE ORDUSD50.97+0.64+1.2749.9451.9750.4651.13
PennantPark Floating Rate .USD7.31+0.10+1.397.287.347.167.34
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.10+0.27+2.759.7910.469.8510.19
Pentair Ord ShsUSD65.65+1.32+2.0564.3566.3362.3166.25
Perfect Ord Shs Class AUSD1.925+0.005+0.261.9101.9301.9201.930
Performance Food Group Ord.USD113.18+2.77+2.51111.80120.65111.08113.29
Permian Basin Royalty Unit.USD27.74+0.31+1.1327.5529.0027.4327.93
Permian Resources Corporat.USD19.7200+0.1300+0.6619.420021.190019.640019.9350
Perrigo Ord ShsUSD11.17+1.02+10.0510.7112.1510.2911.18
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.955-0.265-8.232.6802.9702.9103.200
Petrobras - Petroleo Brasi.USD17.49-0.38-2.1017.4817.5217.4417.90
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD15.68-0.33-2.0615.6815.7515.6716.04
Pfizer Inc.USD25.14+0.32+1.2925.1025.1324.8625.37
PG&E Ord ShsUSD17.52+0.01+0.0617.4417.7717.3717.69
Philip Morris Internationa.USD189.87+8.99+4.97188.58189.84181.66190.00
PHILLIPS 66 ORDUSD201.27+5.11+2.61201.32203.33197.62202.72
Phinia Ord ShsUSD81.06+1.53+1.9279.4782.6179.4181.61
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD109.27+2.20+2.05106.62119.95107.06109.47
Pinterest Inc.USD23.08-0.60-2.5322.9023.4022.9623.92
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD18.50+0.31+1.7018.3919.3318.1518.52
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD167.28-1.29-0.76164.71170.15160.80169.20
Planet Fitness Ord Shs Cla.USD52.89+0.65+1.2451.7152.8852.1053.43
Planet Labs PBCUSD22.10-2.81-11.2722.0122.1321.6524.16
PNC FINANCIALSUSD255.14+0.99+0.39255.01281.26252.53256.26
Polaris Inc.USD73.78+2.29+3.2072.3681.1771.8474.27
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.42-0.07-13.900.410.460.400.48
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.82+0.66+1.2751.7653.5352.1153.05
POSCO ADR REPSG 1/4 ORDUSD51.22-0.67-1.2950.0052.2551.1251.80
Postal Realty Trust Ord Sh.USD24.51+0.60+2.5124.0525.0023.9224.60
PPG Industries Ord ShsUSD118.69+3.38+2.93118.68120.99114.55118.98
PPL Ord ShsUSD36.37+0.66+1.8533.0636.9435.8636.38
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01-+10.420.010.02
Primo Brands Class A Ord S.USD25.40+0.47+1.8724.9025.9824.9025.41
Primoris Services Ord ShsUSD88.10-2.57-2.8388.0189.7387.3189.85
Procore Technologies Inc.USD45.13+1.55+3.5644.2646.0142.7345.44
PROCTER & GAMBLE ORDUSD151.50+3.45+2.33151.00151.30148.18151.52
PROFOUND MEDICAL ORDUSD6.78-0.18-2.596.037.816.767.20
Progressive Ord ShsUSD205.80+0.58+0.28203.00206.50203.08209.19
ProLogis REIT Ord ShsUSD149.92+6.50+4.53147.16150.00144.19150.06
ProPetro Holding Corp.USD12.75-0.68-5.0612.1213.2612.5813.41
PROSHARES ULTPRO SH 20 YR .USD72.01+0.96+1.3469.2676.0071.2572.01
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.71+0.48+3.3714.7314.7414.4014.84
ProShares UltraShort Russe.USD21.44+0.06+0.2821.3921.4521.1221.60
PROTO LABS ORD (PRLB) USD77.36+0.20+0.2675.8178.0075.9878.81
Provident Financial Servic.USD24.54+0.92+3.9024.1024.6523.6924.56
Prudential Financial 4 125.USD16.30-0.05-0.3114.1117.9816.2816.35
PRUDENTIAL FINANCIAL INCUSD118.26+3.22+2.79117.10119.00115.36118.27
Public Service Enterprise .USD79.54-0.35-0.4377.9181.1078.9380.62
Public Storage REIT Ord Sh.USD324.50+9.82+3.12322.82336.12315.17324.58
PULTEGROUP ORDUSD129.02+3.63+2.90125.38129.40124.96129.55
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD79.85+1.18+1.5078.0682.0078.3480.99
Q2 Holdings Ord ShsUSD55.60+2.98+5.6654.5156.6652.9555.75
QIAGENUSD41.51+0.27+0.6438.0042.1041.1841.76
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD630.82-18.02-2.78629.00636.00625.22640.99
QuantumScape Ord Shs Class.USD5.91-0.53-8.165.945.955.766.32
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD209.38+7.61+3.77206.27210.94201.00209.56
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD39.13+1.41+3.7238.3839.9037.8339.14
RALPH LAUREN CL A ORDUSD388.07+13.99+3.74380.35387.00370.41389.11
RANGE RESOURCES ORDUSD36.25+0.20+0.5435.6440.0235.9936.57
Raymond James Ord ShsUSD169.78-0.52-0.31166.42170.57168.07171.08
Rayonier IncUSD22.1600+0.3500+1.6021.710022.510021.830022.5100
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD194.35-1.54-0.79192.72195.00192.85196.72
Ready Capital Ord ShsUSD1.65+0.03+1.541.631.711.641.71
Realty Income REIT Ord ShsUSD65.75+2.49+3.9465.5065.6863.5865.78
Reddit Ord Shs Class AUSD185.25-12.78-6.45185.50186.20184.62200.32
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD8.46-0.91-9.678.498.508.369.12
Redwood Trust Inc.USD5.22+0.16+3.064.865.225.055.27
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD32.40+0.92+2.9131.2434.0031.6232.47
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD239.83+5.60+2.39235.28244.59233.28240.83
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD224.43+7.09+3.26221.00225.20218.91225.46
Resideo Technologies Ord S.USD37.00+1.51+4.2536.2437.9935.3537.17
Resmed Ord ShsUSD202.74+4.17+2.10198.12202.70195.09203.88
Restaurants Brands Interna.USD77.14+2.96+3.9975.6677.9774.6977.44
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD25.56+0.72+2.9025.0526.0724.9225.73
Rexford Industrial Realty .USD37.55+2.46+7.0136.8337.6835.1938.01
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD189.27-0.99-0.52188.01192.52186.72193.45
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.20-0.03-2.051.091.301.191.26
RingCentral Ord Shs Class .USD41.76+1.07+2.6240.5044.4140.3842.01
Rio Tinto PlcUSD90.63-3.00-3.2089.2092.0090.4091.46
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.43+0.20+2.119.259.489.259.47
RLX Technology American De.USD2.03+0.02+0.751.982.022.012.05
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD41.34+4.64+12.6441.0341.5038.7741.77
Roblox Ord Shs Class AUSD54.02-3.06-5.3553.8554.6553.6357.48
Rocket Companies Ord Shs C.USD14.92+0.32+2.1614.7814.8614.5815.34
Rockwell Automation AktieUSD468.67+6.75+1.46468.00469.74450.10469.62
Rogers Communications Non-.USD34.80+0.94+2.7834.1335.4833.7935.03
Rogers Ord ShsUSD134.06-4.34-3.13131.40136.73132.48137.39
ROLLINS ORDUSD45.48+1.72+3.9345.0046.2844.4745.70
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD364.21+15.70+4.50359.86370.00350.71364.99
Royal Bank of Canada Ord S.USD216.06-1.82-0.83215.62216.34215.37218.57
ROYAL CARIBBEAN CRUISES OR.USD293.93+1.76+0.60292.15294.00288.06295.00
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.USD32.82-0.11-0.3332.1733.1732.3533.68
RXO Ord ShsUSD28.53+1.46+5.3927.5628.7626.2929.02
Ryder System Ord ShsUSD273.07+8.59+3.25267.79278.38264.48277.00
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD457.31+12.83+2.89453.00457.00444.60457.55
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.43-0.65-0.8872.0774.2373.3374.60
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD7.02-0.15-2.036.937.307.007.22
Safehold Ord ShsUSD17.18+0.57+3.4314.9622.8016.7217.22
SALESFORCE.COMUSD172.62+5.62+3.37171.00172.00166.88174.54
Sally Beauty Aktie USD15.16+0.36+2.4013.8015.8514.5715.45
Samsara Ord Shs Class AUSD37.47+1.04+2.8537.2737.7235.6737.83
SandRidge Energy IncUSD13.64-0.02-0.1511.8915.0213.5613.85
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.21+0.53+1.2144.1244.2443.5044.24
SAP ADR Representing 1 Ord.USD161.77+5.86+3.76160.00161.64154.73162.28
Saratoga Investment Ord Sh.USD19.36-0.25-1.2917.3821.6518.9919.84
SASOL ADR REP 1 ORDUSD10.91+0.04+0.3210.6011.3910.9011.16
Savers Value Village Ord S.USD10.0000+0.2400+2.468.690011.10009.678010.0200
SCHLUMBERGER ORDUSD47.09-0.46-0.9746.7047.2546.8547.74
Schneider National Inc.USD38.51+2.07+5.6737.7242.1236.7338.74
Schweitzer Mauduit Interna.USD8.20+0.44+5.676.419.287.758.25
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD114.90-0.38-0.33113.18117.14113.02116.34
Scorpio Tankers Inc.USD77.95-0.60-0.7676.4579.8577.7780.38
Scotts Miracle Gro Ord ShsUSD73.40+5.41+7.9672.0576.0069.8575.30
Sea LtdUSD106.15-5.21-4.68105.75106.40105.60111.97
Seabridge Gold IncUSD24.47-1.08-4.2323.9727.1323.9124.92
Seadrill 2021 Ltd Register.USD42.22-0.64-1.4937.8542.8142.1643.70
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD56.46+0.41+0.7256.4561.9256.1057.08
See SES:xnys (SES AI Corpo.USD0.63-0.07-10.270.630.650.620.70
Select Energy Services Ord.USD19.84-0.14-0.7016.3520.2319.7220.11
SelectQuote Ord ShsUSD0.73-0.02-2.230.720.820.710.75
Sempra Energy Ord ShsUSD93.15+0.37+0.4092.0094.3992.3593.47
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.14-0.01-0.195.025.755.065.26
SENTINELONE CL A ORDUSD19.63+0.05+0.2619.6119.6319.2720.04
SEQUANS COMMUNICATIONS S A.USD3.00-0.06-1.962.663.102.913.11
Seritage Growth PropertiesUSD2.60-0.03-1.141.743.032.592.65
SERVICE COPR. INTL (SCI)USD79.65+1.67+2.1478.1379.9078.4480.15
SERVICENOW ORDUSD104.00-0.74-0.70103.11103.2599.31105.86
SFL ORDUSD11.30-0.03-0.2210.2912.3611.2411.41
SHAKE SHACK CL A ORDUSD59.22-0.79-1.3157.4960.7958.8761.15
SharkNinja Ord ShsUSD154.3+4.2+2.80154.0155.1149.2154.4
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD85.13+0.49+0.5884.7185.4384.8885.62
Sherwin-Williams AktieUSD338.19+5.90+1.78333.07346.17330.98339.23
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD51.68+0.67+1.3151.5052.2550.6752.12
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD71.53+0.11+0.1571.2672.9571.4772.65
Shopify Subordinate Voting.USD125.06+1.51+1.22124.86125.40121.78127.89
Shutterstock IncUSD7.6200-0.2600-3.307.50008.40007.55008.1200
Sibanye Stillwater LimitedUSD8.12-0.42-4.928.038.208.068.34
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD90.22+3.19+3.6787.1490.6187.1090.66
Silgan Holdings Inc.USD47.38+1.80+3.9543.5476.0745.7247.45
SILVERCORP METAL ORDUSD8.83-0.51-5.418.509.578.639.14
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD22.55+0.73+3.3522.1022.9722.1123.00
SIMON PROPERTY GROUPUSD228.40+6.39+2.88225.90229.86222.80228.61
SiriusPoint Ord ShsUSD24.82+0.59+2.4414.8830.3924.3225.11
SiteOne Landscape Supply I.USD107.85+3.07+2.93105.76109.94104.57108.45
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD18.99-0.39-2.0119.0119.5018.9320.07
Sixth St SpecialtyUSD17.72+0.30+1.7217.3017.7917.3317.75
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD85.99+2.28+2.7284.3087.7282.5586.12
SL GREEN RLTY REIT ORDUSD51.73+0.94+1.8550.5852.7250.7651.83
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD30.21+0.28+0.9430.0330.7030.1030.65
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD44.77+1.18+2.7143.8745.6643.5244.89
SNAP ON ORD SHS USD414.87+11.17+2.77415.00422.23402.28415.40
SnapchatUSD4.69-0.07-1.474.684.694.534.81
Snowflake Ord Shs Class AUSD269.85-2.02-0.74268.00269.90262.82275.29
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD66.39-5.13-7.1766.3567.3265.8371.28
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD81.67+3.30+4.2180.1282.0079.2981.96
Sonoco Products Ord ShsUSD56.20+2.47+4.6051.0062.2554.0056.31
Sonoma Pharmaceuticals Inc.USD1.22-0.02-1.641.161.271.201.22
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD21.39+0.68+3.2820.8221.3521.0021.40
SOS Ltd - ADRUSD0.99-0.04-4.010.951.170.981.03
SOUTHERN COPPER ORDUSD175.62-5.92-3.26175.00178.28174.49180.15
SOUTHERN ORDUSD96.05+1.45+1.5395.5097.3294.7896.14
SOUTHWEST AIRLINESUSD49.43+0.18+0.3749.2249.6148.8150.13
Southwest Gas Holdings Ord.USD92.93+1.68+1.8491.5694.5891.4593.01
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD12.15-1.48-10.8612.0012.5012.0013.50
Spire Ord ShsUSD81.94+1.80+2.2580.3183.5780.2882.05
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.09-0.01-9.620.090.100.090.10
Spotify Technology Ord ShsUSD475.83-9.55-1.97464.00474.00472.41490.99
Sprinklr Ord Shs Class AUSD5.84+0.09+1.485.775.925.745.95
Sprott Physical Platinum &.USD12.97-0.52-3.8512.5813.9812.9013.28
Sprott Physical Silver Tru.USD17.89-0.65-3.4817.8818.0217.7718.15
Spruce Power Holding Ord S.USD2.32-0.04-1.692.113.542.302.36
SPX Technologies Ord ShsUSD216.0200-1.5700-0.72211.6400220.2400213.0300220.5800
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD61.58+0.07+0.1160.3062.7561.4162.76
STAG Industrial REIT Ord S.USD42.04+2.12+5.3141.4742.0040.0042.10
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.16-0.13-5.682.162.342.132.31
Standard Motor Products Or.USD39.43+1.37+3.6038.6739.4338.1039.47
STANLEY BLACK AND DECKER O.USD91.34+3.38+3.8489.4893.0087.4891.41
Star Group LPUSD13.16+0.12+0.9213.1013.8913.0413.22
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD17.08+0.42+2.5216.5517.3016.7017.12
STATE STREET STOCKUSD185.67-0.92-0.49185.66195.70181.62192.51
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.96+0.06+1.025.976.035.946.04
Stellus Capital Investment.USD8.40+0.05+0.548.179.198.238.47
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD6.29-0.34-5.136.216.866.206.64
Stepan Ord ShsUSD59.18+0.54+0.9258.1060.4057.3560.16
STERIS Ord ShsUSD221.14+9.68+4.58220.43222.70213.46221.50
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD62.78-4.97-7.3462.0564.0062.2465.21
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD87.59+4.20+5.0485.2287.5984.6190.21
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD331.13+14.69+4.64318.00325.00318.76335.86
StubHub Holdings Ord Shs C.USD9.6250+0.1650+1.749.440010.49009.12009.7100
STURM RUGER ORDUSD38.80+0.82+2.1638.0440.0237.9839.19
Summit Hotel Properties In.USD6.63-0.02-0.236.486.766.606.74
Sun Life Financial Ord ShsUSD81.58+0.33+0.4180.0483.2181.0782.00
SUNCOR ENERGY ORDUSD60.71+0.07+0.1260.2561.8660.5361.32
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD72.12+1.14+1.6170.5073.5070.9873.40
Super Group Ord ShsUSD14.72-0.03-0.2014.5515.5014.5014.82
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.24-0.49-7.226.226.586.156.77
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.61+2.03+5.4037.0040.0037.9840.00
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD82.23+1.50+1.8681.2382.7881.1582.73
T1 Energy Ord ShsUSD5.9400-0.7200-10.815.94005.96005.76006.4500
TAIWAN SEMICONDUCTOR MNFTG.USD410.01-9.47-2.26409.50410.05403.50415.95
Takeda Pharmaceutical Co L.USD16.73+0.28+1.6716.0018.5016.4916.76
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.22-0.24-2.2510.2210.3210.2110.57
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.13+0.15+1.0412.3516.0113.7514.32
TANGER FACTORY REITUSD41.69+1.43+3.5541.2041.6840.2541.73
Tapestry Inc.USD144.22+3.96+2.82141.44144.00138.76146.77
Targa Resources Ord ShsUSD280.23+2.07+0.74274.66289.00277.86282.60
TARGET ORDUSD140.20+1.91+1.38139.70140.00139.28141.74
Taseko Mines Ord ShsUSD6.92-0.53-7.066.727.626.787.30
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD69.94+0.86+1.2465.9570.4068.4770.08
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD202.60+1.26+0.63198.66206.00197.68203.78
Team Inc.USD16.90+0.17+1.0215.1418.0016.5116.86
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD72.00-0.27-0.3772.0173.4171.4472.37
TECK RESOURCES CL B ORDUSD55.81-2.14-3.6955.8656.8855.7256.85
Tecnoglass Ord ShsUSD46.83+1.16+2.5446.1347.6445.0547.60
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD71.80-0.95-1.3070.0073.2371.6674.00
Tekla Healthcare Investors.USD20.91-0.11-0.5220.4521.2620.6621.17
Teladoc Health Inc.USD9.47-0.25-2.579.359.469.399.89
TELECOM ARGENTINA SAUSD13.34-0.44-3.1910.9814.0013.1413.77
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD631.30+7.15+1.15618.68640.00611.50631.73
TELEFLEX ORDUSD135.16+3.41+2.59132.61137.86133.05139.00
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.27+0.13+0.9214.1714.3714.1514.32
Telephone and Data Systems.USD34.37+0.29+0.8534.1137.4734.0634.51
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD10.58+0.10+0.9510.4710.7010.4410.66
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.25+0.39+4.359.249.279.219.57
Tenet Healthcare Corp.USD199.2600+6.9200+3.60195.3600199.0000192.0000200.9850
Tenneco Ord Shs Class AUSD39.39-0.27-0.6838.6339.9939.2240.43
Teradata Corporation Aktie.USD30.96-0.35-1.1231.0031.8630.8331.97
Terex Ord ShsUSD65.76+0.24+0.3764.4467.0664.4266.85
TERNIUM ADR REPRESENTING T.USD44.18-0.76-1.6943.3447.7644.0244.81
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD9.04-0.33-3.528.2610.619.029.36
Teucrium Soybean FundUSD25.33-0.19-0.7425.3028.1925.3025.51
TEVAUSD32.24+0.68+2.1431.6032.2531.5432.42
Texas Pacific Land USD416.10+2.66+0.64401.00424.16404.19423.00
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD90.63+1.88+2.1289.2892.2388.3590.64
TFI International IncUSD156.7100+10.4800+7.17153.6000159.6700150.6200157.7500
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD42.71-0.53-1.2142.2043.5242.6344.24
The Magnum Ice Cream Compa.USD18.83+0.15+0.7817.9419.1918.4718.90
The Travelers Companies In.USD337.92+8.73+2.65335.25339.90329.00337.99
The Walt Disney Co.USD99.73+2.58+2.6698.5098.9897.2899.85
Thermo Fisher Scientific O.USD543.04+7.75+1.45535.00545.40532.01544.45
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD77.42+2.46+3.2876.2778.7975.4578.40
TIC Solutions Ord ShsUSD6.93-0.24-3.286.187.736.837.30
Tidewater Ord ShsUSD74.64-0.23-0.3171.5977.4073.9476.22
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.00-0.15-3.613.654.763.974.30
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD137.62-1.85-1.33130.00140.37135.95141.28
TITAN INTERNATIONAL ORDUSD7.84+0.20+2.557.008.687.617.89
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD154.78+3.81+2.52153.06156.00151.45155.27
TKO Group Holdings Ord Shs.USD184.71-0.99-0.53182.01186.51180.06186.88
Toast IncUSD30.34-0.05-0.1630.0030.8230.1130.81
TOL BROTHERSUSD155.74+2.55+1.66152.80156.00152.48156.97
Toro Ord ShsUSD95.87+1.88+2.0094.4797.4493.3796.42
TORONTO DOMINION ORDUSD123.88-0.92-0.74122.94124.94122.78124.85
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.66-0.08-0.3517.7329.5523.6723.79
TotalEnergies ADRUSD78.89-1.45-1.8077.3078.8278.7579.69
TOYOTA MOTOR ADRUSD179.82+2.90+1.64179.28180.00178.72180.11
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.42+0.30+1.6618.4218.5118.0418.97
Trane Technologies Ord ShsUSD474.93-5.27-1.10455.97481.27465.48479.06
TransDigm Group Ord ShsUSD1 231.15-1.03-0.081 206.491 258.561 216.771 240.37
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.13-0.08-1.445.125.145.105.22
Travel Leisure Ord ShsUSD75.48+0.57+0.7674.5476.4274.4776.02
Trex Ord ShsUSD45.81+2.19+5.0144.8946.7243.0245.87
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD2.9750-0.1650-5.252.88003.00002.89003.0900
TRINET GROUP ORDUSD60.49+3.09+5.3859.3061.6558.8561.24
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD27.18-0.23-0.8227.0529.0026.9027.24
TriplePoint Venture Growth.USD4.82+0.08+1.694.765.264.714.84
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD5.78-0.29-4.785.286.405.696.03
Truist Financial Ord ShsUSD53.19+0.39+0.7452.2552.4552.6054.03
Trulieve Cannabis Subordin.USD8.3600-0.2700-3.138.24008.40008.18008.6567
TRX Gold Ord ShsUSD0.69-0.05-7.230.650.710.690.76
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD78.93-0.36-0.4577.3180.4576.8979.46
Twenty One Capital Ord Shs.USD5.410+0.020+0.375.0505.5005.3025.495
TWILIO INCUSD206.74-4.80-2.27205.60210.73206.47213.92
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD316.21+12.69+4.18311.49317.00303.82320.81
Tyson Foods Ord Shs Class .USD57.84+0.37+0.6457.8358.5257.7458.63
Uber Technologies Ord Shs .USD74.03+1.36+1.8773.7774.0472.6275.40
Ubiquiti Ord ShsUSD544.15+1.61+0.30535.00554.69528.13544.09
UBSGROUPUSD53.52-1.55-2.8148.4753.8853.2654.03
UDR AktieUSD40.57+1.11+2.8039.9940.7339.5040.70
UGI ORDUSD36.85+0.63+1.7336.2837.2536.0637.06
UiPath Inc.USD12.05+0.10+0.8412.0012.0511.4212.16
UL Solutions Ord Shs Class.USD89.70+1.95+2.2286.0090.2087.6190.46
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD7.25+0.40+5.777.047.306.797.32
Unifirst Ord ShsUSD292.51+11.25+4.00288.80298.40281.60293.48
Unilever ADR Reptg 1 Ord S.USD62.72+1.27+2.0761.1662.9161.2662.80
UNION PACIFIC (UNP)USD299.35+10.99+3.81294.99305.26290.17300.06
Unisys Ord ShsUSD3.81+0.01+0.263.604.263.733.96
UNITED MICROELECTRONUSD22.39-2.53-10.1522.3022.6022.0623.20
United Natural Foods Inc.USD50.05+1.53+3.1549.2252.1948.1650.58
United Parcel ServiceUSD117.17+4.23+3.75116.00117.00113.25117.32
United Rentals Ord ShsUSD1 071.63+24.35+2.331 073.001 089.881 042.511 076.50
United States AntimonyUSD5.3300-0.5900-9.975.13005.36005.12005.8250
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD423.38+4.86+1.16425.60427.00420.37461.62
Unity Software Ord ShsUSD30.21-1.07-3.4130.1030.3029.9131.79
Universal Corp.USD53.03+2.35+4.6452.0053.3051.0753.29
Universal Health Realty In.USD43.84+1.17+2.7342.9544.8042.8944.15
Universal Health Services .USD153.61+5.59+3.77150.38155.70148.87155.14
Universal Security Instrum.USD3.90-0.06-1.523.434.563.813.98
Unum Ord ShsUSD89.50+0.50+0.5688.0990.6088.5489.99
Unusual Machines IncUSD16.6500-1.8700-10.1016.370017.000016.400018.0900
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.26-0.06-4.551.271.301.231.32
URANIUM ENERGY ORDUSD9.32-0.79-7.819.339.429.239.90
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD64.01+1.00+1.5861.7864.2762.4064.27
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.87+0.27+1.0226.6229.3326.6027.25
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.05+0.02+0.992.052.062.022.10
V2X Inc.USD75.0800-0.5700-0.7573.920076.360074.605076.4661
VAALCO ENERGY ORDUSD5.26-0.04-0.754.785.945.245.39
Valaris Ord ShsUSD76.34-0.60-0.7876.0077.8076.0877.33
VALE ADR REPTG ONE ORDUSD14.23-0.45-3.0314.2514.4114.1614.40
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD300.34+7.68+2.62300.50302.00294.00303.64
Valhi Ord ShsUSD13.95+0.07+0.5012.4114.9613.8314.10
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD197.47+3.80+1.96195.00200.00194.93200.33
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD95.03+2.74+2.9786.5896.6592.4395.06
Venture Global IncUSD12.68-0.23-1.7812.7012.8812.6513.25
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD105.8250-17.8750-14.4596.7600145.0000104.4600125.1650
Veralto Ord ShsUSD94.20+3.20+3.5292.3996.0691.7194.29
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD43.87+1.04+2.4343.5543.8942.8944.22
Vermilion Energy Ord ShsUSD9.68-0.12-1.179.259.889.659.86
Versigent Ord ShsUSD40.2800-0.5100-1.2539.460041.070038.795541.1300
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.47-0.10-6.091.481.541.441.55
Vertiv Holdings CoUSD294.30-10.27-3.37293.96294.49287.53301.28
VF Ord ShsUSD17.47+0.23+1.3317.0017.4817.1017.52
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD27.14+0.83+3.1527.0727.1326.5127.20
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD14.61+0.38+2.6414.6014.7214.2214.89
Virgin Galactic Holdings I.USD2.59-0.13-4.612.592.602.562.77
Virtus AllianzGI Artificia.USD26.17-0.41-1.5424.0626.2226.0726.43
Virtus AllianzGI Diversifi.USD27.20-0.66-2.3526.6827.7426.9028.07
Virtus AllianzGI Equity & .USD26.50-0.28-1.0526.4128.6426.4026.76
Visa Inc.USD364.85+9.71+2.73364.22364.71357.11365.14
Vishay Intertechnology Ord.USD36.44-4.01-9.9136.1037.0035.9639.23
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD152.54-7.70-4.80152.41152.68148.52158.10
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.6700+0.0700+0.4514.230017.200015.570015.8600
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.0750-0.1250-3.913.03003.14003.02003.1700
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.17-0.01-0.851.161.371.161.23
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD40.77+0.92+2.3137.0541.4139.0940.84
Voyager Technologies Ord S.USD25.0300-1.5700-5.9024.900027.470024.900026.3000
Vulcan Materials AktieUSD293.42+4.31+1.49271.82299.28287.31295.37
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD75.13+3.03+4.2073.4077.0072.3475.15
W&T Offshore Inc.USD3.33-0.08-2.353.343.403.313.48
Wal-Mart Stores Inc.USD114.95+2.42+2.15114.86115.00113.56115.59
Walker & Dunlop Ord ShsUSD51.23+1.80+3.6350.2052.1949.5351.27
Wallbox Ord Shs Class AUSD4.87-0.42-7.944.506.534.685.31
Washington Prime Group Ord.USD--
Waste Connection USD174.27+4.15+2.44173.14177.73170.70175.44
Waste Management Ord ShsUSD242.27+9.47+4.07240.63242.18234.34243.04
Water Corp Ord ShsUSD378.03+3.11+0.83372.52385.00371.29380.91
Wayfair Ord Shs Class AUSD91.49-0.18-0.2091.4892.8590.2094.76
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD114.48+1.51+1.34112.28116.45112.34114.60
Wells Fargo & Co.USD88.07+0.56+0.6487.4588.8287.2188.90
WELLTOWER ORDUSD241.46+8.17+3.50240.76241.90233.87241.79
WESCO International Inc.USD326.72-9.98-2.96320.62333.04325.70336.09
West Fraser Timber Ord ShsUSD71.64+0.32+0.4570.2873.0671.4073.43
West Pharmaceutical Servic.USD362.25+3.25+0.91357.26369.51357.75366.30
Western Alliance Ord ShsUSD83.97+2.18+2.6782.3784.5081.9684.44
Western Copper and Gold Co.USD2.08-0.10-4.382.022.382.042.13
WESTERN UNION ORDUSD8.33+0.29+3.618.158.358.078.42
WESTINGHOUSE AI (WAB)USD263.88+4.17+1.61258.80267.00257.61263.94
Westlake Chemical Partners.USD21.92+0.02+0.0919.8722.2121.7022.25
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD20.03+0.10+0.5012.6120.3919.4020.39
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD164.27+6.39+4.05127.10164.95158.50164.35
WeyerhaeuSer REITUSD24.45+0.54+2.2424.0724.4523.8224.72
Wheaton Precious Metals Ak.USD104.25-4.29-3.95104.10105.84102.66107.06
Wheels Up Experience Ord S.USD6.41+0.01+0.166.107.286.196.51
WHIRLPOOL ORDUSD39.91+1.33+3.4339.5040.0038.6840.39
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD74.78+0.40+0.5474.7476.7874.0075.21
Williams Sonoma Ord ShsUSD228.35+5.51+2.47223.81228.37221.81231.97
Winnebago Industries Ord S.USD31.32+0.82+2.6730.7131.9230.5931.83
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD31.25-3.85-10.9731.1731.5630.1034.12
Wolverine World Wide Ord S.USD18.75+0.61+3.3618.4620.3418.1018.77
Woodside PetroleumUSD20.60-0.28-1.3420.5021.0020.6020.80
Woori Financial Group Inc.USD63.53+0.20+0.3262.9564.7363.3764.36
Workiva Inc.USD57.00+2.62+4.8155.8758.0854.7057.46
World Fuel Services Ord Sh.USD17.97-2.83-13.5916.2626.9517.8719.88
Worthington Industries Ord.USD56.69+0.89+1.6055.5857.7855.7257.00
Worthington Steel Ord ShsUSD35.10+0.31+0.8934.4435.8034.6135.25
WPP ADR Representing 5 Ord.USD19.50+0.84+4.5019.5120.0019.3219.63
WR Berkley Ord ShsUSD69.89+0.01+0.0168.5571.2668.5670.24
WW Grainger Ord ShsUSD1 401.81+30.37+2.211 374.971 401.971 374.311 404.18
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.43+0.05+0.2917.3518.4817.3117.50
XCEL ENERGY ORDUSD79.98+0.73+0.9278.0081.6979.4380.89
Xerox Holdings Ord ShsUSD2.68-0.02-0.742.582.742.672.80
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD14.05+0.27+1.9614.0014.3214.0314.46
XPO Logistics Ord ShsUSD219.35+14.53+7.09215.06223.57208.13219.88
Xylem IncUSD125.34+3.91+3.22123.09126.35120.90125.71
Yalla Group Ltd. - ADRUSD5.36-0.07-1.205.306.075.325.39
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD51.08+2.75+5.6950.2451.2048.4651.17
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD18.6000-0.6700-3.4817.900020.620017.360019.1500
YPF Sociedad Anonima ADR E.USD48.46-1.81-3.5943.5248.3948.3850.64
Yum China Holdings Inc.USD44.34+1.17+2.7143.5545.0044.1544.61
Yum! Brands Inc.USD152.10-0.47-0.31145.96148.00149.67152.98
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.17-0.20-3.724.805.915.045.59
Zeta Global Holdings CorpUSD21.4100-1.0000-4.4621.280021.310021.240022.7900
ZIM Integrated Shipping Se.USD24.52-0.28-1.1324.4024.5924.4525.00
ZIMMER HOLDINGS INCUSD93.75+3.61+4.0090.9192.9591.1494.08
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD4.13-0.06-1.433.644.384.094.31
Zoetis Ord Shs Class AUSD76.89+2.36+3.1776.1377.2075.3977.43
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD24.59+0.04+0.1623.8324.9324.4524.78
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

AutoWallis sales report: stagnáló második negyedév

VÁLLALATELEMZÉS
Nagy András  2026. július 15.
AutoWallis sales report: stagnáló második negyedév

Egyre olcsóbb az élet? - Hazai gazdasági kitekintő

VIDEÓ
2026. július 10.
Egyre olcsóbb az élet? - Hazai gazdasági kitekintő

A fogyasztói infláció alakulása az USA-ban

SZTORI

A mostani hét legfontosabb adata az amerikai infláció lesz. Kedden magyar idő szerint délután fél...

2026. július 13.
Erős rajt előtt az amerikai gyorsjelentési szezon

Erős rajt előtt az amerikai gyorsjelentési szezon

ELEMZÉS

Optimista hangulatban indul az amerikai gyorsjelentési szezon. Ágazati szinten a technológia...

2026. július 7.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF362.11+0.03HUF
USDHUF316.33-0.02HUF
OTP45 190+1.92HUF
MOL4 162-1.37HUF
RICHTER12 070+0.50HUF
MTELEKOM2 630+1.15HUF
ERSTE BANK AG114.70-0.17EUR
BUX142 071.93+0.86
DAX24 915.49-0.34EUR

TermékUtolsó árVált.%Deviza 
BUX142 071.93+0.86
DAX24 915.49-0.34EUR
ATX6 459.67-0.18

TermékUtolsó árVált.%Deviza 
OTP45 190+1.92HUF
MOL4 162-1.37HUF
RICHTER12 070+0.50HUF
MTELEKOM2 630+1.15HUF
OPUS368.5+2.22HUF
WABERERS4 680-2.50HUF

TermékUtolsó árVált.%Deviza 
EURHUF362.11+0.03HUF
CHFHUF391.75+0.83HUF
USDHUF316.33-0.02HUF
EURUSD1.1444+0.01USD
EURCHF0.9252-0.03CHF
EURGBP0.8491+0.01GBP

TermékUtolsó árVált.%Deviza 
EBEURHUFTL69153+31.90HUF
EBMOLTS49239+26.46HUF
EBEURHUFTL70262+16.44HUF
EBUSDHUFTS68106-22.06HUF
EBUSDHUFTL5730-21.05HUF
EBHENHUBL106110-17.29HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.711.96+0.05EUR
ISHARES CORE MSCI WORLD UC.126.26-0.04EUR
Vanguard FTSE All-World UC.165.46-0.21EUR
BTCetc Bitcoin Exchange Tr.49.99-1.15EUR
iShares NASDAQ 100 UCITS E.1 467.80-0.61EUR

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

Lassabban, de tovább nőtt az amerikai fogyasztás

Az Egyesült Államokban 0,2%-kal nőtt a kiskereskedelmi forgalom júniusban az előző hónaphoz képest, ami lassulást jelent a májusban mért 1%-os...

2026. július 16.

Emelte idei előrejelzését a GE Aerospace

A vártnál erősebb második negyedéves eredményekről...

2026. július 16.

Uber felvásárolja a Delivery Herot

Az Uber megállapodott a Delivery Hero felvásárlásáról,...

2026. július 16.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Meddig?

Meddig tart még a hormuzi szoroson áthaladó olajszállítmányok körüli bizonytalanság?

Ezt a kérdést már egyre kevésbé...

2026. július 16.
Az EU-nak immár van fehérje stratégiája

Az EU-nak immár van fehérje stratégiája

AGRÁR SAROK

Múlt héten (július 7-én) az Európai Bizottság elfogadta az EU fehérje Stratégiát („Action Plan for resilience, strategic autonomy and...

2026. július 13.
Egyre jobb állapotban a magyar gazdaság – továbbra is jól megy az AI-cégeknek, de a többi amerikai vállalat sem panaszkodhat

Egyre jobb állapotban a magyar gazdaság – továbbra is jól megy az AI-cégeknek, de a többi amerikai vállalat sem panaszkodhat

PODCAST

Az ipari adat növekedésnek indult, továbbra is bővül a kiskereskedelem, miközben csökken az...

2026. július 8.

Chart

USDHUF: Folytatódhat az oldalazás

CHART

Az elmúlt hetek a dollár erősödéséről szóltak. Ezt az emelkedő trendet törhetik meg a...

2026. július 15.

Arany: Szűkülő oldalazás

CHART

Többször is tesztelte az árfolyam a 4000-es támasz szintet, de továbbra sem képes tartósan...

2026. július 15.

EURUSD: Fordulat az infláció hatására

CHART

A tegnap megjelent vártnál alacsonyabb amerikai inflációs adatig úgy tűnt tovább erősödhet a...

2026. július 15.

USDJPY: Jöhetnek az újabb csúcsok?

CHART

Továbbra is nyomás alatt az USDJPY. Némi korrekciót követően sem tud eltávolodni a történelmi...

2026. július 15.

EURHUF: Újból ostrom alatt az ellenállás

CHART

Volatilis héten van túl az EURHUF, de a kurzus jelenleg is ugyanott az egy héttel ezelőtti 360-as szinten mozog, ami erős...

2026. július 15.

Richter: Oldalazás

CHART

Tovább folytatódott a Richter oldalazása. Támaszt a rövidtávú, 20 és 30 napos...

2026. július 13.

Agrár sarok

A jó repce receptje

A jó repce receptje

AGRÁR SAROK

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

2026. július 6.
Drágább lesz-e az aszály miatt az élelmiszer?

Drágább lesz-e az aszály miatt az élelmiszer?

AGRÁR SAROK

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

2026. július 1.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

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

2026. június 22.

Sztori

Kedvező konjunktúra adatok érkeztek ma reggel

Kedvező konjunktúra adatok érkeztek ma reggel

SZTORI

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

2026. július 6.
Headline magyar infláció és előrejelzésünk

Headline magyar infláció és előrejelzésünk

SZTORI

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

2026. július 6.
A nem-mezőgazdasági foglalkoztatottak (NFP) számának havi változása és a munkanélküliségi ráta

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

SZTORI

Az előttünk álló héten munkaerőpiaci adatdömping...

2026. június 29.

Videó

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

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

VIDEÓ

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

2026. július 2.
Közép-kelet-európai részvénysztorik - Találkozások Varsóban

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

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

2026. június 24.

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

VIDEÓ

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

2026. június 22.

Podcast

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

PODCAST

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

2026. július 1.
Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

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

PODCAST

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

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

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

PODCAST

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

2026. június 17.

Elemzés

Nehéz helyzetben az európai autógyártók

Nehéz helyzetben az európai autógyártók

ELEMZÉS

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

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

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

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

2026. június 19.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

2026. június 4.

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