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 ORDUSD2.06-0.03-1.442.012.241.982.07
3M Co.USD166.33-0.74-0.44164.54168.68164.34167.44
A K A BRANDS HOLDING ORDUSD11.02+0.26+2.399.6213.3411.0111.02
A.O. Smith AktieUSD76.80-1.01-1.3075.6577.9876.6878.35
A10 Networks Inc.USD18.95-1.04-5.1818.8019.4318.7219.89
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD115.29+3.08+2.74114.00115.25112.05115.30
ABBVIE ORDUSD229.50+4.69+2.09229.60229.75225.79231.40
ABERCROMBIE AND FITCH CL A.USD92.63-3.78-3.9290.4493.5089.8394.20
Abundia Global Impact Grou.USD3.465+0.135+4.053.3303.5203.4213.660
ACCENTURE CL A ORDUSD201.01-14.34-6.66201.20203.28199.10213.95
ACTINIUM PHARMACEUTICALS I.USD1.05-0.01-0.941.011.171.031.08
ADC Therapeutics Ord ShsUSD4.41+0.31+7.444.254.454.114.41
ADECOAGRO ORDUSD8.93-0.28-2.998.759.738.929.26
Adient PlcUSD24.3750-0.4850-1.9523.900024.850023.970024.7400
ADT Ord ShsUSD7.75-0.16-2.027.557.817.707.91
Advance Auto Parts AktieUSD55.40-0.47-0.8454.0157.0054.2456.19
ADVANSIX ORDUSD18.07-0.71-3.7617.6020.0017.9919.92
Aegon ADRUSD7.37-0.17-2.196.728.007.357.61
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD16.27-0.25-1.4816.2516.4516.0416.49
Aeva Technologies Ord ShsUSD12.46-0.08-0.6412.0812.5012.0512.69
AFLAC ORDUSD112.35-1.68-1.47112.00113.10112.08114.91
AG Mortgage Investment Tru.USD7.95-0.29-3.527.758.877.928.27
AGCO ORDUSD135.16-2.59-1.88122.33148.27134.99140.57
AgEagle Aerial Systems Inc.USD0.98-0.04-3.920.961.010.971.02
AGILENT TECHNOLOGIES ORDUSD124.22+1.32+1.07122.10124.28121.68124.26
agilon health Ord ShsUSD0.43-0.01-1.940.430.440.400.44
Agnico Eagle Mines LimitedUSD240.60+12.34+5.41240.00241.00230.00240.82
Agree Realty REIT Ord ShsUSD79.34+1.10+1.4177.0180.0078.2479.34
AIR LEASE CL A ORDUSD64.95+0.04+0.0664.9464.9764.8264.96
AIR PRODUCTS AND CHEMICALS.USD283.28+2.10+0.75281.04285.64280.95284.50
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD211.16-2.30-1.08211.31215.30207.94214.40
Alamos Gold Ord Shs Class .USD49.71+1.87+3.9149.5049.7048.0049.83
ALASKA AIR GROUP ORDUSD50.64-1.94-3.6950.0051.6650.0452.69
Albany International Ord S.USD58.02-1.42-2.3957.0060.0056.6258.96
ALBEMARLE ORDUSD177.58+9.16+5.44177.57177.75168.42177.97
Albertsons Companies IncUSD18.51+0.61+3.4117.7718.5117.7718.54
Alcoa Ord ShsUSD59.78-0.72-1.1859.0160.0058.2161.02
ALCON AGUSD82.90+0.27+0.3381.2484.4982.2283.02
Alexandria Real Estate Equ.USD53.77+0.12+0.2253.0054.0952.8253.89
Algonquin Power Utilities .USD6.75+0.05+0.676.657.006.696.76
Alibaba Group Holding Ltd.USD152.77-1.68-1.09152.80152.84152.57156.33
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD159.24+0.37+0.23157.00159.87156.50159.79
Allegion Ord ShsUSD158.78-3.36-2.07155.94161.64158.54163.84
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD31.25-0.08-0.2630.6734.4131.2431.40
Allison Transmission Holdi.USD116.88-1.97-1.66110.00119.80115.38119.30
Allstate Corp.USD206.26-0.11-0.05203.73208.83204.78208.10
ALLY FINANCIAL ORDUSD39.97-2.15-5.1039.5140.7939.6042.17
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD176.67+1.07+0.61173.38180.24173.00177.32
ALPHA PRO TECH ORDUSD5.01-0.14-2.724.925.474.925.23
Alpine Income Property Tru.USD20.16+0.13+0.6519.9020.5419.8420.29
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD18.31+0.69+3.9215.6220.8917.4518.49
Altria Group Inc.USD68.98+1.41+2.0968.5769.1267.7569.10
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.60-0.01-0.382.512.942.522.67
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.13+0.06+1.793.093.143.073.15
Ambow Education American D.USD2.18-0.13-5.631.832.712.032.24
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.16-0.05-3.751.161.171.151.21
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD50.58+0.09+0.1850.1450.8549.8750.66
Amentum Holdings Ord ShsUSD29.53-1.44-4.6529.3030.5029.4830.78
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD111.15+1.10+1.00109.80112.34110.20112.00
AmerescoUSD32.86-0.87-2.5832.2433.5332.0033.85
AMERICA MOVIL ADR REP 20 S.23.76-0.30-1.2523.6026.3723.7424.16
American Assets Trust REIT.USD19.42-0.13-0.6718.9020.2019.3719.68
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD23.66-1.61-6.3522.9124.0022.8624.73
AMERICAN ELECTRIC POWER OR.USD132.03+2.66+2.06130.54132.24129.40132.11
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD321.23-24.95-7.21321.47321.98317.15345.81
AMERICAN FINANCIAL GROUP O.USD129.64-0.57-0.44127.20142.91129.45131.30
American Homes 4 Rent REIT.USD29.43-0.09-0.3028.8430.0028.9229.76
American International Gro.USD79.98-0.46-0.5779.2881.4079.9181.34
AMERICAN REBEL HOLDINGS OR.USD0.16-0.01-4.880.160.180.160.17
American States Water Co.USD73.51+1.07+1.4871.9975.4872.3873.69
AMERICAN TOWER CORP.USD190.08+2.77+1.48187.27191.50186.68191.49
AMERICAN WATER WORKS ORDUSD132.89+3.52+2.72130.34133.00130.20133.19
American Well Corp.USD5.38-0.07-1.284.676.065.185.40
AMERICAS GOLD AND SILVER O.USD8.08+0.27+3.397.988.107.888.42
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD453.96-17.73-3.76445.64454.50448.59470.50
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD147.84-3.20-2.12147.00148.75147.20151.76
Amprius Technologies Ord S.USD10.20+0.68+7.1410.0010.309.9010.75
AMTD Digital 5 American De.USD1.67+0.01+0.301.641.691.611.69
ANGLOGOLD ORDUSD121.15+6.90+6.04120.80121.90115.86121.90
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD79.99+1.47+1.8779.5580.4678.6080.26
Annaly Capital Management .USD22.82-0.21-0.8922.7522.9422.5423.28
Annovis Bio Ord ShsUSD2.39-0.10-3.832.372.472.352.47
Antero Midstream Ord ShsUSD21.70+0.07+0.3221.2823.8421.4821.99
Antero Resources Aktie USD34.03-1.52-4.2633.5034.7333.7435.66
Aon Ord Shs Class AUSD315.48-9.60-2.95311.95321.27314.89326.44
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.70-0.10-1.645.655.805.675.84
APOLLO COMMERCIAL REAL EST.USD10.45-0.18-1.6910.4210.5010.4510.70
Apollo Global Management O.USD113.71-6.01-5.02112.00115.22111.34118.24
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.23-0.12-0.9712.0512.4512.0212.42
Applied Industrial Technol.USD278.8-3.2-1.12273.3284.3272.0280.7
Aptiv Ord ShsUSD76.86-2.71-3.4176.2877.5876.4679.19
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
ARBOR REALTY REITUSD7.42-0.03-0.407.377.447.347.53
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD66.84+1.64+2.5266.8372.7265.9166.98
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.97+0.04+0.586.966.976.666.98
Archer Daniels Midland Akt.USD67.69-0.19-0.2867.0068.3367.4369.39
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD18.85-0.14-0.7416.5820.6818.5219.75
Ares Commercial Real Estat.USD4.97-0.14-2.654.805.024.965.13
ARGAN ORDUSD442.58+4.97+1.14433.51484.13420.68442.65
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.USD21.17+0.16+0.7620.6022.0020.7921.40
ARISTA NETWORKS INC. USD127.43-5.36-4.04127.43127.66126.26131.64
Arlo Technologies Ord ShsUSD11.42-0.20-1.6810.1712.6811.2811.67
ARMOUR Residential REIT Or.USD18.03+0.14+0.7517.8018.1017.8418.21
ARROW ELECTRONICS ORD SHSUSD159.68+2.65+1.69143.76162.77157.14161.03
ARTHUR J GALLAGHER ORDUSD214.37-2.15-0.99210.11217.95213.01218.34
Artisan Partners Asset Man.USD40.17-1.44-3.4540.0043.9639.5641.61
Asana IncUSD6.56-0.70-9.646.566.616.517.06
ASE Industrial Holdings Co.USD23.47-0.49-2.0523.2523.6023.0123.49
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD2.81-0.15-5.072.473.232.742.96
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.55-0.07-1.803.503.803.493.69
ASSURANT ORD218.32-5.99-2.67215.88222.74217.69225.47
ASTRAZENECAUSD204.95+0.75+0.37203.50207.50204.26207.34
At Home Group Inc.USD--
AT&T Inc. USD28.53+0.55+1.9728.4528.5128.0128.83
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD65.21-1.98-2.9463.8966.4264.5366.80
Atlas Crest Investment Ord.USD10.69-0.20-1.849.3011.6910.5211.14
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD181.72+1.75+0.97178.61182.64180.19182.69
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.USD20.85-0.20-0.9520.7021.2320.7421.15
AUTOZONE ORDUSD3 827.71+79.19+2.113 834.753 838.003 740.653 859.36
AVALONBAY COMMUNITIES REITUSD176.38-1.02-0.58174.24178.58175.35179.59
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD8.89-0.15-1.618.829.068.849.03
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord Shs196.58-0.34-0.17196.54197.50194.16196.94
Avient Ord ShsUSD42.12-0.45-1.0641.3042.9340.9242.51
AVINO SILVER AND GOLD MINE.USD8.81-0.32-3.458.809.148.629.57
Avista Ord ShsUSD42.70+0.37+0.8738.6243.5442.3243.03
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.56-0.04-7.320.560.610.550.63
Axalta Coating Systems Ord.34.08-0.40-1.1633.3934.7233.9634.76
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD91.05-6.27-6.4489.2992.8690.2297.28
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD5.33+0.05+0.855.275.405.225.45
B2GOLD ORDUSD5.74+0.35+6.405.625.805.415.80
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD156.3-3.1-1.93154.0159.3153.5159.0
Baker Hughes Co.USD63.67+1.46+2.3562.8264.4762.3164.26
Bakkt Holdings IncUSD10.14-0.30-2.8710.0010.3010.0110.58
BALL ORDUSD--
Banc of California Inc.USD19.07-1.00-4.9817.0120.7418.9320.13
Banco BBVA Argentina ADRUSD16.16-0.98-5.7216.2517.7416.0616.99
BANCO BILBAO VIZCAYA ARGEN.USD23.73+0.22+0.9423.2324.1723.4223.99
Banco BradescoUSD4.08-0.11-2.633.904.254.074.21
Banco Macro ADR Representi.USD88.04-4.23-4.5887.9096.1287.3091.85
BANCO SANTANDER BRASIL ADR.USD6.73-0.33-4.615.927.006.727.02
BANCO SANTANDER CENTRAL HI.USD12.73-0.03-0.2012.7212.8412.6313.19
Bank Amer DS Repstg 1 1000.USD17.77-0.05-0.2617.7018.1017.7417.84
Bank of AmericaUSD51.08-1.98-3.7351.0751.2150.8953.26
Bank of Hawaii Ord ShsUSD76.76-3.32-4.1475.2378.2475.5880.33
BANK OF MONTREAL ORDUSD142.30-3.70-2.53139.53145.11141.57147.04
Bank of Nova ScotiaUSD75.92-1.38-1.7875.6778.0075.7477.79
Bank of NT Butterfield & S.USD51.19-1.98-3.7250.1952.1951.1153.39
BARCLAYS ADR REP 4 ORDUSD25.12-0.87-3.3525.0025.5825.0026.17
BARK Ord ShsUSD0.78-0.02-2.940.700.860.760.83
BARRICK GOLD ORDUSD56.98-1.84-3.1356.0059.0056.3260.60
BARRICK GOLD ORD8.61-0.11-1.268.509.768.538.80
BARRICK MINING ORDUSD49.24+1.28+2.6749.2049.3548.4049.96
Bath And Body Works Ord Sh.USD22.53-1.85-7.5922.4523.1722.2324.02
Bausch Health Companies Or.USD5.99-0.14-2.285.886.305.906.23
Bausch Lomb Ord ShsUSD17.98+0.04+0.2017.2319.7517.6318.05
BAXTER INTL ORDUSD21.27-0.31-1.4421.0621.5321.0721.48
BAYTEX ENERGY ORD3.74-0.04-0.933.543.863.733.85
BCE Ord ShsUSD26.07+0.27+1.0525.8926.3525.8126.12
Beazer Homes USA Inc.USD26.29-0.81-2.9926.0426.8126.2427.12
BECTON DICKINSNUSD184.33-1.07-0.57181.00185.16182.14186.30
Berkshire Hathaway Inc. BUSD494.24-3.96-0.79493.90494.03493.73503.50
BERKSHIRE HATHWAY CL A ORDUSD742 390.58-4 109.43-0.55--742 355.18751 412.30
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD62.74-1.74-2.7062.0062.8961.1964.20
Beta Technologies Ord Shs .USD18.1100-0.5200-2.7917.270019.090017.995019.0300
BHP Billiton LimitedUSD78.01+1.19+1.5577.3078.5076.8678.24
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.73-0.14-3.503.723.753.673.91
Bill com Holdings Ord ShsUSD41.93-4.27-9.2441.0042.7641.5245.29
Bio Rad Laboratories Inc.USD268.36-2.94-1.08263.07273.48267.55271.03
BIOHAVEN ORDUSD11.59+0.36+3.2110.5611.8311.1011.82
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD38.76-2.13-5.2136.1039.7738.3740.27
BitGo Holdings Ord Shs Cla.USD9.50-1.01-9.619.279.579.2910.45
BitMine Immersion Technolo.USD19.2400-0.8900-4.4219.250019.300018.810019.6800
Black Hills Corp.USD73.50+0.15+0.2072.5074.9372.8274.55
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.89-0.18-1.1913.4515.4214.8215.19
BLACKBERRY ORDUSD3.32-0.13-3.773.313.363.313.44
BlackRock Ord ShsUSD1 071.45-22.19-2.031 064.261 071.2210561108
BLACKSKY TECHNOLOGY CL A O.USD19.33-0.55-2.7719.0019.5018.8019.75
Blackstone Group Ord Shs C.USD113.77-7.51-6.19113.77113.97111.04119.24
Blackstone Mortgage Trust .USD19.16-0.37-1.8718.9021.0919.1119.66
Blend Labs Ord Shs Class AUSD1.60-0.11-6.181.571.741.581.67
Block IncUSD50.77-2.46-4.6150.3050.7550.0152.52
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD160.33+12.78+8.66160.11160.25145.84161.25
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.53+0.06+0.4811.4711.5511.3511.71
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD10.45-0.36-3.3310.3510.5010.2310.83
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD230.50-1.54-0.66229.04230.74227.50233.50
Boise Cascade Ord ShsUSD80.58-1.33-1.6279.9981.5077.1481.42
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.19-0.02-1.651.101.241.161.22
Boot Barn Holdings Ord ShsUSD194.48-5.28-2.64190.84198.39187.66197.74
Booz Allen Hamilton Holdin.USD74.28-2.93-3.7974.2975.7373.9976.96
BORGWARNER INC (BWA)USD58.17-0.75-1.2757.0459.3258.0159.08
Borr Drilling Ltd.USD5.81-0.14-2.355.705.805.706.05
Boston Beer Company Inc.USD224.17-10.83-4.61204.00257.13219.36233.97
Boston Omaha Ord Shs Class.USD12.06-0.16-1.3110.5213.9912.0212.23
BOSTON PPTY STKUSD59.64-1.24-2.0458.5560.7559.2961.54
BOSTON SCIENTIFIC DL-01USD74.40-0.19-0.2574.0074.6774.2575.32
BOX CL A ORDUSD21.83-1.04-4.5521.4522.1821.6122.68
BOYD GAMING ORDUSD83.66-2.54-2.9580.0085.1581.6986.00
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD38.42+0.24+0.6338.0038.3938.1338.82
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD3.04-0.05-1.462.714.002.983.11
Brandywine Realty Trust RE.USD3.21-0.02-0.473.183.273.193.24
Brasilagro - Cia Bras de P.USD4.00+0.03+0.763.974.203.954.04
BRASKEM ADR REP 2 CL A PRFUSD3.74-0.15-3.863.653.753.723.87
BRC Ord Shs Class AUSD0.626-0.058-8.420.5720.7000.6210.684
Briacell Therapeutics Ord .--
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.USD5.58-0.16-2.715.505.695.565.79
Brinker International Inc.USD140.64-5.88-4.01140.70143.53136.59145.36
Bristol-Myers Squibb Co.USD61.27+0.61+1.0161.2561.5060.6461.43
BRITISH AMERICAN TOBACCO A.USD62.11+0.03+0.0562.1062.7562.0862.98
Brixmor Property Group REI.USD29.80+0.14+0.4729.2132.6129.5929.97
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD175.80-1.22-0.69175.88178.47173.40177.28
Brookfield Asset Managemen.USD47.92-2.64-5.2247.9350.9647.6650.34
Brookfield Infrastructure .USD48.30+0.47+0.9847.3749.2447.6848.78
Brookfield Infrastructure .USD38.73+0.20+0.5237.0039.4538.4639.18
Brookfield Ord Shs Class AUSD44.01-1.98-4.3043.7944.4043.7245.84
Brookfield Renewable CorpUSD43.08+0.25+0.5842.9644.4942.8543.85
Brookfield Renewable Partn.USD31.86+0.02+0.0630.7532.4931.7432.58
Brooklyn ImmunoTherapeutic.USD6.53-0.17-2.476.367.116.516.62
Brooks Automation Ord ShsUSD--
Brown & BrownUSD69.17-0.43-0.6168.7869.9868.8170.01
BROWN FORMAN CL B ORDUSD30.21+0.22+0.7330.0031.1329.8230.45
BROWN FORMAN CL B ORD--
BUENAVENTURA ADR REP 1 ORD.USD38.68+0.27+0.7037.8939.3937.8039.06
Build A Bear Workshop Ord .USD49.07-3.46-6.5947.0151.6348.4552.61
Builders FirstSource Ord S.USD107.39-3.16-2.86106.80108.00106.54110.46
Bullish Ord ShsUSD30.66-1.11-3.4930.6331.3830.2231.57
Bunge Global Ord ShsUSD121.33-0.62-0.51120.00121.60120.78124.50
Butterfly Network Ord Shs .USD2.94-0.04-1.342.803.042.872.99
BWX Technologies Ord ShsUSD198.56-7.88-3.82202.48211.00197.62206.00
C3 ai Ord Shs Class AUSD9.79-0.60-5.739.609.809.5310.30
Cadre Holdings Ord ShsUSD42.26-2.00-4.5241.4243.0842.0844.19
CAE Ord ShsUSD29.00-0.97-3.2428.4529.5828.7329.97
California Water Service G.USD46.43+0.68+1.4845.5147.3345.7346.43
CALIX NETWORKS ORDUSD54.13-1.49-2.6753.0855.2053.2655.49
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD108.21+1.01+0.94107.20109.43107.41109.61
CAMECO CORP.USD118.69-2.66-2.19118.28118.90117.23122.63
CAMECO CORP.101.06-0.84-0.82100.56100.90101.06102.46
CAMECO CORP.2.39-0.02-0.632.382.392.382.43
Campbell Soup Ord ShsUSD27.11+0.28+1.0427.1627.3226.6227.36
Camping World Holdings Ord.USD11.30-0.98-7.9811.2312.5511.2412.16
Canadian Imperial Bank of .USD99.16-0.39-0.3998.66101.0898.19100.39
Canadian National Railway .USD110.06-0.40-0.36107.95110.90109.71111.47
Canadian Pacific Kansas Ci.USD84.76-0.35-0.4176.3385.9284.2185.92
Cango American Depositary .USD0.82-0.06-7.110.770.860.780.87
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD190.08-18.34-8.80189.75190.10189.94207.47
Capri Holdings Ord ShsUSD20.48-1.68-7.5620.0020.7520.0121.84
CARDINAL HEALTH ORDUSD224.89+0.45+0.20222.19224.80224.00228.04
CareTrust Reit Ord ShsUSD40.55+0.50+1.2539.7141.3039.7840.87
Carlisle Companies Ord Shs400.76-8.26-2.02391.60435.00398.67414.07
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD42.32-2.18-4.9041.5043.1541.8743.95
Carnival Corp.USD30.42-1.57-4.9130.4030.4629.9632.37
Carnival PlcUSD30.32-1.51-4.7430.0930.3729.8532.23
Carriage Services Ord ShsUSD44.2150-0.6450-1.4443.330045.040043.980044.6450
Carrier Global Ord ShsUSD63.48-0.66-1.0363.0064.0063.1665.25
Carters Ord ShsUSD42.63-1.74-3.9241.8043.4740.6444.01
Carvana Co.USD325.12-11.50-3.42325.00328.00313.41338.40
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.USD756.80-2.95-0.39756.45765.00752.78767.84
Cava Group Ord ShsUSD68.35-1.76-2.5168.0268.9467.7370.62
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD290.42+1.74+0.60275.00295.77288.55293.58
CBRE Group IncUSD144.23-2.78-1.89141.11146.99143.33150.04
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD42.35-0.05-0.1242.0042.5542.2443.01
Celanese Ord ShsUSD52.37-1.74-3.2251.1353.0752.1654.66
Celestica Ord ShsUSD296.92+4.23+1.45292.40297.33285.50299.24
CEMEX ADRUSD12.36-0.55-4.2212.1512.7412.3212.89
Cenovus Energy AktieUSD22.55-0.03-0.1122.1123.2322.4122.97
Centene Ord ShsUSD43.35+0.11+0.2542.5343.7542.7443.93
CenterPoint Energy Ord ShsUSD42.91-0.10-0.2242.4343.3242.2543.18
Centerra Gold Ord ShsUSD18.78-0.27-1.4216.6918.7618.1219.66
Central Puerto SAUSD15.82-0.57-3.4513.9818.1015.7216.37
CENTRUS ENERGY CL A ORDUSD200.99-2.74-1.34197.91201.00192.30201.71
Century Communities Inc.USD70.02-1.83-2.5568.6571.3669.2672.05
CENTURYLINK ORD11.00--10.9911.01
CF Industries AktieUSD95.39-1.79-1.8493.6096.5395.3298.14
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD6.01-0.16-2.525.996.085.886.13
Charles Schwab DS Each Rep.USD18.80-0.06-0.3218.0021.1618.7418.91
CHARLES SCHWAB ORDUSD92.75-1.28-1.3692.7592.9391.2893.92
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.24+0.07+0.03206.95207.59207.07207.34
Chatham Lodging Trust REIT.USD7.33-0.15-1.946.648.477.267.43
CHEGG INC.USD0.62-0.02-3.020.550.690.590.64
Chemed Corp.USD478.47+3.66+0.77470.05485.80473.51480.66
CHEMOURS ORDUSD18.02+0.98+5.7517.3020.0216.6718.35
CHENIERE ENERGY ORDUSD223.32-3.15-1.39223.00227.00223.05229.51
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD59.75+0.05+0.0857.2863.5059.0360.53
Cherry Hill Mortgage Inves.USD2.57-0.04-1.532.552.612.552.66
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD185.00+1.07+0.58184.59185.85184.05186.62
Chewy Inc.USD24.72-1.74-6.5624.2024.9424.2426.02
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.16-0.22-9.242.122.202.102.39
China Yuchai International.USD55.24-0.71-1.2755.0056.7054.8155.74
Chipotle Mexican Grill Inc.USD36.62-0.93-2.4636.4937.0036.1737.39
ChowChow Cloud Internation.USD0.5839-0.1620-21.720.56410.56840.52500.7570
Chubb Ord ShsUSD333.47+1.85+0.56332.56334.12330.18335.23
Church And Dwight Ord ShsUSD105.30+2.22+2.15103.71106.00102.66105.75
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.67-0.03-1.761.631.811.631.69
CIENA CORP.USD344.73+9.78+2.92345.10346.00330.20346.55
Cigna Corp.USD283.23+2.92+1.04281.68285.00278.72284.36
Cinemark Holdings Ord ShsUSD25.90-0.59-2.2325.4426.4125.4126.54
CION Investment Ord ShsUSD8.365-0.175-2.058.3009.2908.3208.570
Circle Internet Group Ord .USD61.18-1.85-2.9361.0761.4559.8363.13
Citigroup Inc.USD110.76-5.25-4.52110.71111.25108.86116.91
Citizens Financial Group O.USD62.47-2.82-4.3262.4963.7161.9665.43
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD280.71-3.98-1.40276.81286.38276.88282.10
Clear Secure Inc.USD32.75-1.52-4.4431.6235.0032.4934.05
CLEARSIGN COMBUSTION ORDUSD0.59-0.01-1.500.580.630.580.60
Clearwater Analytics Holdi.USD23.14-0.16-0.6923.0623.1423.0523.38
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD39.96+0.35+0.8836.8939.0039.3240.27
Cleveland Cliffs Ord ShsUSD10.78+0.13+1.2210.7710.8010.5110.93
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.400-0.050-1.453.2703.7903.3703.460
CLOROX ORDUSD126.76+3.16+2.56124.98127.00122.60127.35
Cloudera Ord ShsUSD--
Cloudflare Inc.USD160.18-16.96-9.57159.95160.75158.85176.68
CMB.TECH ORD SHSUSD14.17+0.19+1.3614.0014.2513.8714.17
CMS ENERGY ORDUSD76.33+0.47+0.6275.0184.6675.9976.83
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD3.08-0.13-4.052.833.003.043.32
Cnx Resources Ord ShsUSD38.22-2.25-5.5634.2338.9738.0040.28
Coca-Cola Co.USD80.56+0.72+0.9080.5080.8079.5080.85
COCA-COLA FEMSA ADR REP 10.USD105.54-7.53-6.66105.95131.10104.88114.29
COEUR D ALENE ORDUSD24.44-0.20-0.7924.4124.5024.3725.15
Cohen & Steers Quality Inc.USD13.05+0.01+0.0612.4213.0513.0313.16
Cohen and Steers Infrastru.USD26.78-0.10-0.3526.7026.8526.7027.10
Colgate PalmoliveUSD97.10+2.01+2.1195.2797.6594.9397.62
Colonnade Acquisition Ord .12.00--12.0012.10
Columbus Mckinnon Corp New.USD18.54-0.56-2.9316.9023.2618.3119.16
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 412.74-49.50-3.381 413.991 458.391 387.541 463.34
Commercial Metals Co.USD75.64-1.16-1.5174.7477.1474.4476.99
COMPANHIA ENERG ADR REPG O.USD2.29-0.02-0.652.272.292.272.34
Compania Cervecerias Unida.USD13.97-0.11-0.7812.2014.2113.8014.23
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.08-0.08-2.382.793.242.993.20
COMSTOCK RESOURCES ORDUSD18.63-1.34-6.7118.2619.0518.4620.02
CONAGRA FOODS ORDUSD18.87+0.40+2.1718.7519.0018.4019.00
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD45.38+0.24+0.5244.5046.2044.9346.22
ConocoPhillipsUSD109.92-0.61-0.55109.88110.72109.68111.91
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD112.13+2.32+2.11111.00114.09110.00113.01
CONSTELLATION BRANDS USD159.42+3.01+1.92157.42160.98157.25161.16
CONSTELLIUM SE CL A ORDUSD25.39-0.05-0.2025.3925.8824.6125.89
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD141.60-0.73-0.52138.01144.48140.37143.92
Core Laboratories Ord ShsUSD18.36-0.06-0.3317.0019.0017.9718.78
Core Scientific Tranche 1 .USD10.45-0.49-4.4810.0310.9910.2010.79
Core Scientific Tranche 2 .USD16.90-0.32-1.8616.6517.1516.7617.21
Corebridge Financial Ord S.USD27.27-2.40-8.0727.0528.2727.0930.00
CORECIVIC ORDUSD16.22-0.53-3.1416.0016.8115.7416.63
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD145.26+5.75+4.12145.10145.31141.01148.70
Corpay Ord ShsUSD332.56-20.14-5.71326.12339.15331.23353.99
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD76.46+0.15+0.2076.2077.1675.9077.24
Costamare IncUSD16.76-0.43-2.5016.0017.0016.6517.17
Coterra Energy Ord ShsUSD30.74-0.54-1.7330.7130.9930.6331.70
COTY CL A ORDUSD2.60-0.10-3.532.592.642.582.66
Coupang Ord Shs Class AUSD18.60-0.15-0.8218.5918.6518.3218.94
Coursera Ord ShsUSD6.01-0.02-0.336.016.145.816.08
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.44-0.28-2.5710.3010.5310.3310.87
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.USD121.42-2.62-2.11120.00123.02120.01123.90
Crown Castle International.USD87.72-0.30-0.3486.2189.0786.6588.62
Crown Holdings Ord ShsUSD115.10+0.30+0.26113.73115.50113.62115.71
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD37.40-0.94-2.4435.1338.1237.1438.32
CS Disco IncUSD3.13-0.15-4.572.763.453.133.37
CTO Realty Growth Ord ShsUSD19.78-0.14-0.6817.4120.4119.6820.25
CubeSmart REIT Ord ShsUSD39.67-0.63-1.5639.3940.2739.4240.50
Cullen Frost Bankers Ord S.USD142.16-3.28-2.26139.37144.94140.77146.29
CULP INCUSD3.26-0.10-2.982.833.823.253.35
CUMMINS ORDUSD587.23-6.05-1.02587.03600.00581.72593.00
Curbline Properties Ord Sh.USD27.78+0.53+1.9523.5731.4727.2327.83
Curtiss Wright Ord ShsUSD699.29-8.16-1.15690.00713.08694.65715.00
CVR Energy Ord ShsUSD21.08+0.36+1.7120.6621.5620.4821.20
CVS HEALTH ORDUSD77.04+0.35+0.4576.4877.2075.7077.79
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD164.25+0.13+0.08161.12170.00160.48165.48
D Wave Quantum Ord ShsUSD18.06-0.02-0.0818.0018.0517.4218.36
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.3700+0.2700+4.436.20006.50006.13006.4500
DANA HOLDING ORDUSD34.83+0.56+1.6331.1038.2034.0135.15
Danaher Ord ShsUSD211.01+1.51+0.72209.08212.78206.31211.35
Danaos Ord ShsUSD108.51-0.58-0.53106.46110.37106.66109.02
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD24.13-0.22-0.9023.5824.9923.7024.30
DARDEN REST STKUSD214.32-2.95-1.36210.10218.50211.10218.91
Darling Ingredients Inc.USD51.64+0.04+0.0850.6452.4151.0651.97
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD118.15-0.55-0.46117.50118.50114.53119.00
DEERE ORDUSD646.75-15.74-2.38645.44653.70644.49669.80
Delek Logistics Partners L.USD53.74-0.82-1.5052.4354.5353.2354.73
Dell Technologies Ord Shs .USD119.17-3.10-2.54118.88121.42118.87124.32
Delta Air Lines Inc.USD66.89-2.55-3.6766.9067.0066.3069.72
Deluxe Ord ShsUSD26.47-0.77-2.8123.7326.9926.3027.22
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD4.20+0.14+3.334.154.304.004.27
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD27.07-1.03-3.6726.9527.1026.2727.76
DEUTSCHE BANKUSD36.00-0.72-1.9635.8137.3935.8437.03
DEVON ENERGY ORDUSD43.69-0.70-1.5843.5344.2643.5444.96
DHT Holdings Ord ShsUSD17.54+0.09+0.4917.0017.6017.0617.55
DIAGEO ADR REP 4 ORDUSD99.87-0.50-0.5099.00100.1599.62100.70
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.39-+0.030.360.450.390.43
DIANA SHIPPING ORDUSD2.60+0.02+0.782.482.612.552.65
Dicks Sporting Ord ShsUSD211.36+5.13+2.49207.26212.00205.75218.09
Diebold Nixdorf IncUSD79.51-1.74-2.1478.3381.0779.1781.65
Digital Realty Trust REIT .USD176.12+0.44+0.25172.00178.46174.40177.01
DigitalOcean Holdings Inc.USD59.27-4.37-6.8658.7560.0057.7963.15
DILLARDS CL A ORDUSD646.80-23.20-3.46633.71658.78622.86670.00
DINEEQUITY ORDUSD30.71-1.63-5.0328.7531.5029.9432.15
Direxion Daily Financial B.USD47.99+4.38+10.0447.7247.8843.7048.17
Direxion Daily FTSE China .USD42.33-0.41-0.9642.2342.5642.1043.72
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.64-0.05-0.3713.0014.2013.4913.86
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD63.78-0.20-0.3163.1565.0462.7664.07
Dole Ord ShsUSD15.82-0.18-1.1314.0217.0015.6216.03
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD152.86+2.22+1.47152.80153.95149.17153.31
DOMINION ENERGY ORDUSD64.24-1.72-2.6164.0364.2463.9666.44
Dominos Pizza Inc.USD400.36+15.75+4.10397.00400.20392.10413.96
Donaldson Ord ShsUSD106.80-0.96-0.89104.69108.87105.85108.20
Donnelley Financial Soluti.46.97-0.46-0.9746.0647.8945.8847.60
DoorDash Inc.USD164.66-11.63-6.60164.75165.00161.39168.57
Dorian LPG LTDUSD34.64-0.88-2.4834.3035.0934.3035.31
DoubleVerify Holdings Ord .USD8.85-0.74-7.728.809.328.859.57
Douglas Elliman Ord ShsUSD2.19-0.10-4.371.932.502.162.28
Douglas Emmett REIT Ord Sh.USD10.13-0.34-3.209.9511.2510.0810.53
Dover Ord ShsUSD230.69-2.62-1.12226.79234.47228.58234.00
Dow Ord ShsUSD30.30-0.23-0.7430.3030.4230.0930.89
Doximity Ord Shs Class AUSD23.76-1.79-7.0123.5824.3523.5825.28
DR REDDYS LABORATORIES ADR.USD14.70+0.21+1.4114.3414.7314.5314.75
DRDGold LtdUSD37.18+1.34+3.7436.3837.5936.4537.59
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD137.88+1.82+1.34136.10139.68136.02138.31
DTE ENERGY ORDUSD145.85+0.85+0.58144.92147.16144.86146.51
Ducommun Ord ShsUSD124.61-1.98-1.56122.31126.69122.84126.75
Duke Energy Ord ShsUSD127.79+1.01+0.80126.28127.84126.81128.61
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD47.28-1.53-3.1346.9347.3746.7348.52
DXC Technology Co.USD11.85-1.51-11.2711.7811.8511.8413.27
Dynatrace Inc.USD33.67-1.73-4.8933.6434.3033.2434.80
Dynex Capital REIT Ord ShsUSD13.97+0.01+0.0413.7514.0513.8914.21
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.98-0.07-1.733.974.023.974.17
EastGroup Properties REIT .USD191.5-1.4-0.75177.0209.6191.1193.5
EASTMAN CHEMICALUSD76.57-2.59-3.2775.2777.9975.9079.00
Eastman Kodak Ord ShsUSD7.54-0.10-1.257.467.847.507.71
EATON ORDUSD362.18-11.20-3.00360.00364.00359.84368.71
ECOLAB ORDUSD305.72+1.56+0.51278.50311.72300.13306.11
Ecopetrol ADR Representing.12.67+0.17+1.3212.6812.8612.4612.92
EDISON INTERNATIONAL ORDUSD74.68+0.94+1.2774.5075.0073.2174.81
EDWARDS LIFESCIENCES ORDUSD82.48+2.70+3.3882.4083.0079.1082.77
Elanco Animal Health Inc.USD24.75-0.23-0.9223.2825.0024.3025.04
Elastic Ord ShsUSD53.32-4.80-8.2652.5654.3852.7356.93
Eldorado Gold CorporationUSD43.91+0.91+2.1242.6044.5043.2844.67
Element Solutions Ord ShsUSD36.18+0.74+2.0935.4736.8834.6236.20
Elevance Health Ord ShsUSD335.98-6.95-2.03332.50342.42335.23346.02
ELF Beauty Ord ShsUSD90.10-3.92-4.1790.0792.5088.6595.36
ELI LILLY ORDUSD1 058.39+48.87+4.841 055.041 057.7010341 064.45
Ellington Financial Ord Sh.USD12.42+0.05+0.4012.3012.5812.3612.58
Embotelladora Andina ADR R.USD24.71+0.81+3.3922.0036.5524.7126.41
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.33.98-0.40-1.1631.6039.4033.9634.33
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD806.35-6.45-0.79759.92808.96797.10815.79
Emergent BioSolutions Ord .USD10.94+0.01+0.0910.4012.0210.6511.15
EMERSON ELECCOUSD145.56-3.06-2.06145.30147.44143.80148.59
Empire State Realty Trust .USD6.03+0.10+1.605.756.145.896.07
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD52.36+0.84+1.6351.0052.4851.6752.49
Encore Energy Ord ShsUSD2.61-0.01-0.382.602.752.562.70
Endava LtdUSD4.57-0.38-7.594.495.134.474.84
ENDEAVOUR SILVER ORDUSD12.98+0.09+0.6612.9113.0012.7313.21
Energizer Holdings Inc.USD22.69+0.26+1.1622.0024.5021.7923.06
Energy Focus Inc.USD1.80+0.04+2.271.602.171.781.89
ENERGY FUELS ORDUSD21.02-0.33-1.5520.2521.2019.9921.29
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.00-0.07-2.122.883.132.853.02
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 ADRUSD44.15-0.05-0.1141.8645.5044.0344.40
Ennis Ord ShsUSD20.80+0.34+1.6420.3822.0020.4420.95
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD104.86+0.84+0.80104.01106.05103.92106.00
Enterprise Products Partne.USD36.36+0.01+0.0335.9737.0036.0236.58
ENTRAVISION COMMS A ORDUSD2.97+0.01+0.172.623.252.923.00
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD122.34-0.75-0.61120.60122.75121.45124.74
EPAM SYSTEMS ORDUSD130.02-8.83-6.36129.85130.00129.04137.20
EPR Properties REIT Ord Sh.USD59.07+1.32+2.2958.6959.9557.7759.53
EQT ORDUSD59.04-1.46-2.4158.6859.9958.6361.25
Equinor ASAUSD29.03+0.21+0.7329.0329.2528.8429.19
EQUINOX GOLD ORDUSD17.87+1.06+6.3116.3218.2517.0018.19
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.31+0.71+1.1362.4364.0762.5063.97
Ero Copper CorpUSD31.24+1.09+3.6230.4032.0030.0831.56
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD122.54-6.09-4.73120.27125.08122.44130.35
ESS TECH ORDUSD1.46-0.09-5.521.431.561.391.54
Essential Properties Realt.USD33.13+0.39+1.1933.0033.7632.6833.21
Essential Utilities Ord Sh.USD39.30+0.62+1.5938.5240.1238.6539.73
ESSEX PROPERTY REITUSD255.33+0.81+0.32241.00260.39253.63258.91
Estee Lauder Ord Shs Class.USD113.03-1.20-1.05110.90114.20110.89115.39
Ethan Allen Interiors Inc.USD22.91-0.70-2.9422.1025.6722.7423.56
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.96-0.15-4.682.813.042.903.11
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.42+0.01+0.234.414.424.414.43
Evercore Partners A AktieUSD305.05-23.09-7.04300.00311.22303.62327.95
Everest Reinsurance Group .USD337.63-4.85-1.42333.34340.25337.31345.57
Evergy Ord ShsUSD82.11+1.85+2.3180.5382.2180.4082.14
EVERSOURCE ENERGY ORDUSD74.90+1.34+1.8174.2076.7573.3774.98
Everus Construction Group .USD106.00-2.16-2.0096.03117.52105.02109.99
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD42.41+0.26+0.6241.5643.2142.1342.97
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD150.46-2.29-1.50150.35153.34149.58155.19
Exxon Mobil Corp. USD150.83+3.55+2.41150.65151.39148.13151.25
Exzeo Group Ord ShsUSD15.5100-0.4000-2.5113.700017.000015.300016.3925
F&G Annuities and Life Ord.USD23.32-2.17-8.5022.2225.2423.0825.98
FABRINET ORDUSD576.3300+30.2000+5.53576.1100587.9600543.0000577.0900
Factset Research Systems I.USD190.20-4.85-2.49188.85194.18189.08196.42
Fair Isaac Ord ShsUSD1 282.38-68.07-5.041 280.001 307.711 268.001 333.04
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD12.30+0.41+3.4111.8112.6011.9512.39
Fastly Inc.USD17.00-1.08-5.9717.0017.0716.6117.63
Federal Agricultural Mortg.USD155.40+5.94+3.97143.50170.42146.69156.28
Federal REIT OrdUSD109.16+1.71+1.59107.78110.68107.21109.65
Federated Hermes Ord Shs C.USD54.66-1.23-2.1953.6255.7553.9656.18
FEDEX ORDUSD383.74-4.75-1.22380.45386.00380.29391.65
FERRARI ORDUSD358.48-8.47-2.31357.00365.52356.80362.85
Fidelity National Financia.USD51.00-1.13-2.1750.8052.1250.9552.68
FIDELITY NATIONAL INFORMAT.USD47.45-1.69-3.4347.4447.8246.7549.06
Figma Ord ShsUSD24.7-1.4-5.2124.424.823.525.2
FIGS Ord Shs Class AUSD10.92-0.32-2.8510.8411.7510.6811.24
FinVolution GroupUSD5.42-0.30-5.245.425.535.415.73
First American Financial O.USD66.34-1.02-1.5165.0567.3966.3368.17
First Horizon National Cor.USD24.11-1.14-4.5124.1124.4824.0025.40
FIRST MAJESTIC SILVER ORDUSD28.61+1.06+3.8528.6528.8227.7529.49
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.--
FirstEnergy Ord ShsUSD50.44+0.24+0.4850.4451.0550.0950.83
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.66-1.02-8.7310.5511.4010.6311.55
Flagstar Financial IncUSD13.55-0.39-2.8012.8013.5513.2514.06
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD27.72+0.23+0.8427.6027.7727.3027.77
FLEXION THERAPEUTICS ORDUSD25.6800-0.0650-0.2519.280032.120025.680025.7000
Floor & Decor Holdings Inc.USD68.38-0.62-0.8959.4572.0065.3768.87
Flotek Industries IncUSD16.22-0.36-2.1415.7718.1115.8016.62
FLOWERS FOODS ORDUSD10.13+0.06+0.6010.0810.299.9110.31
Flowserve Ord ShsUSD88.36-0.58-0.6586.6390.0987.6789.99
Fluor Corp.USD51.6200-2.0700-3.8650.630052.630050.250053.4200
Flutter Entertainment Ord .USD115.45-5.57-4.60115.72117.00114.93120.74
FMC CorpUSD13.66-0.96-6.5713.5513.9313.3914.54
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.65-0.36-2.5713.6313.6613.5714.04
FORESIGHT AUTONOMOUS HOLDI.USD0.80-0.04-4.760.740.880.790.89
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.54-0.37-1.2426.6030.1029.0229.85
Forge Global Holdings Ord .USD44.62-0.01-0.0144.6144.6244.5644.68
Fortis Ord ShsUSD57.09+0.79+1.4055.9858.0956.3857.24
Fortive Ord Shs57.19-1.10-1.8856.0858.3056.4958.53
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD13.34+1.07+8.7213.1013.4012.2913.41
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .--
Franklin Covey Ord ShsUSD13.75-1.17-7.8413.5015.9713.5715.10
Franklin ResourcesUSD27.08-0.59-2.1326.7527.4726.6727.74
FREEPORT MCMORAN COP & GLD.USD65.58+1.24+1.9365.4765.7663.8865.93
Fresenius Medical Care ADR.USD24.61+0.23+0.9224.1225.2624.4024.70
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD18.43+0.38+2.1117.7522.1517.8618.57
Frontline PlcUSD35.10+0.38+1.0834.5035.0933.9435.11
FS KKR Capital Ord ShsUSD12.86-0.11-0.8512.7613.0312.7413.00
FTC Solar Ord ShsUSD7.39-0.80-9.776.707.526.708.16
FuboTV Inc.USD1.20-0.05-3.631.191.251.181.24
Fury Gold Mines Ord ShsUSD0.73+0.01+1.720.740.810.720.78
Fusion Acquisition Ord Shs.--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.59+0.26+5.894.584.594.244.94
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.03+0.06+2.022.573.372.913.08
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD23.64+0.21+0.9023.6323.6822.7923.70
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD246.88-2.02-0.81247.22250.00245.79250.19
Garrett Motion Ord ShsUSD19.28+0.38+2.0118.5119.6018.6719.28
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.7450+0.1450+0.5327.230028.250027.240027.9300
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD831.71+1.37+0.17832.08833.25812.99833.10
GEE Group Inc.USD0.23-0.01-3.370.210.250.230.24
Generac Holdings Inc.USD227.60-1.59-0.69224.00229.00220.70228.60
GENERAL DYNAMICS ORDUSD349.07-2.35-0.67348.00354.00348.33354.00
General Electric Co.USD338.99-4.23-1.23338.00342.35337.00343.28
GENERAL MILLS ORDUSD45.38+0.76+1.7045.0045.4643.9545.66
General Motors Co.USD79.66-1.86-2.2879.6580.7178.4481.53
Genesco Ord Shs26.35-2.90-9.9125.8726.8926.3129.59
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.3853-0.0147-3.680.38500.40000.38500.3970
Genius Sports Ord ShsUSD5.74-0.37-6.065.655.905.716.13
Genmab 10 Sponsored ADR Or.USD29.27-0.02-0.0728.7029.3828.4229.28
Genpact Ord ShsUSD37.56-1.37-3.5237.0038.2537.4738.67
Genuine Parts Co.USD116.14-1.92-1.63115.31116.45115.74118.15
GENWORTH FINANCIAL CL A OR.USD8.32-0.46-5.248.199.178.308.83
Geo Group REIT Ord ShsUSD13.31+0.05+0.3412.9013.7212.8013.37
GERDAU SA ADR REPSG 1 PRFUSD4.13-0.04-0.964.064.344.124.24
Getty Images Holdings Ord .USD0.69-0.05-7.200.680.700.671.01
Getty Realty REIT Ord ShsUSD32.35+0.55+1.7131.6935.2731.7632.41
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD70.66-0.90-1.2669.3472.0869.9071.49
Ginkgo Bioworks Holdings I.USD8.88-0.35-3.748.859.188.789.24
Global Business Travel Gro.USD4.98-0.46-8.384.905.064.965.35
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD48.53+0.05+0.1047.7849.6947.4148.55
GLOBAL PAYMENTS ORDUSD79.51-2.96-3.5979.3380.0079.3281.60
Global Ship Lease Inc.USD39.48-0.78-1.9439.5541.1439.3040.34
GLOBANT ORDUSD41.53-4.29-9.3641.2145.4541.4545.77
Globe Life Inc.USD142.78-1.61-1.12140.03145.43142.13145.87
Globus Medical Ord Shs Cla.USD93.43+2.84+3.1392.0094.0990.4593.53
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD87.79-2.85-3.1486.8588.4386.7889.49
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD57.00+2.91+5.3856.6057.5055.2657.05
GOLD RESOURCE ORD (GORO)USD1.58-0.07-3.961.571.641.561.70
Gold Royalty Corp.USD4.46-0.02-0.344.064.584.374.61
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD892.80-29.44-3.19892.36894.00883.75932.00
Goldman Sachs BDC Ord ShsUSD9.08+0.02+0.179.059.189.069.20
GOLDMINING ORDUSD1.620+0.050+3.181.5701.6401.5801.650
GrafTech International Ord.--
GRAN TIERRA ENERGY ORDUSD6.25-0.51-7.485.706.796.216.80
Granite Point Mortgage Tru.USD1.68-0.05-2.621.611.681.651.71
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.69-0.19-3.804.264.754.584.89
Green Brick Partners Inc.USD77.90-0.83-1.0576.6879.4076.2279.20
Greenbrier Ord Shs58.28-0.57-0.9757.1259.3857.5158.76
Greif Ord Shs Class AUSD73.46-1.19-1.5972.0174.8872.1774.29
Griffon Corp.USD86.52-2.10-2.3784.9187.0085.6289.13
Grindr Ord ShsUSD11.26+0.02+0.1810.8011.7611.1211.57
Group 1 Automotive Ord ShsUSD333.06-9.25-2.70330.60332.92327.00343.23
Grupo Supervielle ADR Repr.USD10.38-0.61-5.559.2511.5010.3610.88
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD59.27-0.26-0.4358.5059.7959.0259.71
GSX Techedu Inc.USD2.10-0.02-0.942.062.262.092.18
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD63.16-2.43-3.7062.2864.3863.0565.04
H&R Block AktieUSD29.00-1.39-4.5728.8229.6428.3730.15
Haemonetics Corp.USD61.28+0.09+0.1560.1162.4960.1361.53
Hafnia Ord ShsUSD7.27-0.06-0.787.247.307.087.31
Hagerty Ord Shs Class AUSD11.55-0.22-1.839.8512.0911.5111.71
Haleon PLCUSD11.08-0.20-1.7310.1511.1511.0311.22
Halliburton Co.USD35.25+0.14+0.4035.2435.6434.8935.70
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD37.61+0.33+0.8933.7539.0037.1037.81
HARLEY DAVIDSON ORDUSD19.38-0.74-3.6519.0519.7519.0120.09
HARMAN INTERNATIONAL ORD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD21.82+0.90+4.2821.9022.0021.4122.13
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD140.51-1.69-1.19139.04141.61140.36143.62
Haverty Furniture Companie.USD25.36-0.82-3.1324.5728.5524.9726.18
Hawaiian Electric Industri.USD15.46-0.40-2.5215.2515.5315.3015.87
HCA HOLDINGS ORDUSD535.79+3.49+0.66535.79542.06533.73547.05
HCI Group Ord ShsUSD153.5-2.6-1.68150.6156.5153.3158.4
HDFC BANK ADR REP 3 ORDUSD32.71-0.39-1.1632.6533.3332.6733.41
Healthcare Realty Trust Or.USD18.52+0.37+2.0118.1920.1918.0718.56
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HECLA MINING ORDUSD24.00-0.02-0.0824.0424.0823.6425.21
HEICO ORDUSD346.31-5.35-1.52340.84356.00345.41352.90
Helmerich and Payne IncUSD35.15-0.49-1.3634.6635.6234.8935.84
HERBALIFE ORDUSD19.79-0.17-0.8518.8620.1819.2020.40
Hercules Capital Ord ShsUSD15.10-0.33-2.1415.0615.4815.0515.56
Heritage Insurance Holding.USD23.48-0.62-2.5723.0126.0523.4424.49
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD226.09+4.32+1.95225.75232.00218.15227.80
Hertz Global Holdings Inc .USD2.27-0.13-5.422.202.352.212.33
Hewlett Packard Enterprise.USD20.01-1.36-6.3620.0020.0619.9721.30
HEXCEL ORDUSD90.96+1.02+1.1389.27102.0689.1391.50
HF Sinclair Ord ShsUSD49.58-1.30-2.5648.5450.5748.9251.74
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD22.93-0.53-2.2622.0025.2022.7523.41
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD311.80-4.16-1.32305.78317.88304.13315.12
Hims & Hers Health Inc.USD15.55-0.08-0.5115.4015.5015.1615.78
HIPPO HOLDINGS ORDUSD27.85-0.55-1.9227.2928.3727.5028.40
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.USD376.99-5.26-1.38375.30377.87369.58384.14
HONDA MOTOR ADR REP 1 ORDUSD30.09-0.19-0.6130.0030.4030.0130.43
Honeywell InternationalUSD243.06-0.91-0.37243.06244.46242.38246.00
Horace Mann Educators Ord .USD42.34-0.78-1.8141.5343.1842.1243.55
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD25.17+0.18+0.7225.1825.4424.8825.36
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD19.76-0.64-3.1419.5920.1519.4320.55
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD72.58-1.68-2.2669.4074.0672.1574.50
Howmet AerospaceUSD256.99-1.11-0.43257.04258.00255.28258.50
HP ORDUSD18.36-0.23-1.2418.2518.6618.1318.65
HSBC HOLDINGS ADR REP 5 OR.USD87.41-0.74-0.8487.1087.9386.9289.07
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD217.36-16.15-6.91216.50219.52214.14224.27
Hudbay Minerals Ord ShsUSD26.07+1.09+4.3425.6926.4624.6426.32
HUMANA AKTIEUSD181.37-8.47-4.46181.14182.42180.83189.62
HUNTINGTON INGALLS INDUSTR.USD438.13+0.56+0.13435.00445.00428.39441.88
HUNTSMAN - HUNUSD12.50-0.09-0.7112.1912.8012.2212.77
HUYA ADRUSD3.93+0.15+3.843.763.973.723.96
HYATT HOTELS CL A ORDUSD159.61-12.23-7.12158.00164.23159.02170.50
Hyliion Holdings Ord ShsUSD1.97-0.05-2.241.912.131.922.04
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.88-0.01-0.271.861.961.862.04
IAMGOLD ORDUSD22.76+0.56+2.5022.6022.9822.3322.95
IBM Corp.USD223.35-33.81-13.15223.50223.60220.72255.19
ICICI BK SAUSD30.62-0.30-0.9730.0130.9030.6131.04
Idaho Strategic ResourcesUSD38.4550+0.0450+0.1237.000040.000037.240139.0250
IDEX Ord ShsUSD206.71-0.78-0.37204.10210.74205.13208.57
IHS Markit Ltd24.45-0.31-1.2524.4436.6924.4024.70
ILLINOIS TOOL WORKS USD293.21-1.77-0.60292.54296.26292.54298.35
IMAX ORDUSD36.77-1.04-2.7435.4040.0736.0737.93
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD4.70-0.08-1.674.674.774.665.09
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD13.90-0.75-5.1213.8514.0013.7714.37
ING GROUP ADR (ING)USD29.37-0.43-1.4429.0029.9429.2230.10
Ingersoll-RandUSD93.96-1.64-1.7293.6095.8093.7696.21
INGREDION ORD SHSUSD116.04-1.12-0.96115.37118.36115.83117.97
Innovative Industrial Prop.USD46.20+0.49+1.0745.5046.1645.3546.34
Innovex International Ord .USD27.20+1.73+6.7921.2229.3025.4527.28
INPHI ORD--
Insperity Ord ShsUSD21.00-2.31-9.8920.9721.4020.9823.20
Inspire Medical Systems Or.USD58.31-1.22-2.0555.0059.4358.0159.64
Inspired Entertainment Ord.USD8.00-0.33-3.966.319.607.928.33
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD85.82+0.97+1.1484.1087.4383.9786.37
Intercontinental Exchange .USD154.10+0.09+0.06154.10154.60151.77154.89
International Flavors & Fr.USD82.23+0.84+1.0380.6485.0079.8482.36
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD44.41-2.00-4.3043.5545.2842.6744.66
International Seaways Inc.USD67.06-0.41-0.6164.0067.7265.8767.40
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.7850-0.1050-5.561.76001.96001.72001.8900
INVESCO LTD USD25.21-1.27-4.7824.6725.7124.9226.36
Invesco Mortgage Capital I.USD8.53-0.13-1.508.468.598.468.78
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD25.66+0.36+1.4225.6525.8125.2825.75
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD30.79-1.11-3.4830.7030.8430.1731.67
Iqvia Holdings Ord ShsUSD162.11-3.51-2.12159.18164.25159.67166.12
Iron Mountain Ord ShsUSD111.20+0.91+0.83110.00111.60109.37111.46
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD53.75+0.10+0.1953.0058.7353.6954.06
ISHARES MSCI PACIFICUSD56.04-0.45-0.7950.6561.4955.8356.42
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD9.17-0.35-3.639.119.499.139.47
ITT Ord ShsUSD204.09-2.38-1.15200.19208.19200.80207.83
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD16.86-0.59-3.3515.8018.0016.6417.20
JABIL CIRCUIT ORDUSD261.45-9.64-3.56258.65266.37259.82269.55
Jackson Financial Ord Shs .USD109.89-5.73-4.96107.79112.05108.58117.12
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD131.88-6.05-4.39131.25134.37131.24137.11
James Hardie Industries Pl.USD24.33-0.76-3.0124.2824.8024.3125.03
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD6.92-0.29-4.025.967.656.897.19
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD50.33-3.08-5.7749.0051.5049.6453.50
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD26.23-0.20-0.7625.8326.6025.9426.56
JM Smucker Ord ShsUSD110.99+0.61+0.55110.53115.00109.54112.00
Joby Aviation Ord Shs Clas.USD9.54-0.33-3.349.549.579.319.71
John Wiley and Sons Ord Sh.USD29.06-0.81-2.7128.8229.6028.8129.88
Johnson & JohnsonUSD245.84+3.35+1.38245.69246.30242.60246.81
Johnson Controls Internati.USD142.88-0.91-0.63141.00144.40142.10144.53
JPMorgan Chase & Co.USD297.72-13.07-4.21297.55298.47295.10310.94
JPMorgan Chase DRC Rep 1 4.USD19.48-0.03-0.1517.5521.4919.4419.55
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD8.39-0.88-9.458.338.468.269.13
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD81.2800-0.3400-0.4277.000088.840079.610082.6700
Kartoon Studios Inc.USD0.62-0.06-8.970.610.690.610.69
KB HOME ORDUSD64.37-0.93-1.4263.0065.2163.2465.41
KE Holdings ADR Representi.USD16.88-0.39-2.2616.8116.9616.8517.32
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD39.04-0.55-1.3938.2839.8638.3239.59
Kennedy Wilson Holdings Or.USD10.93+0.03+0.2310.9210.9310.8810.94
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.96+0.24+1.2618.9218.9618.6119.01
KEYCORP ORDUSD21.03-1.18-5.2920.5721.4920.8522.44
Keysight Technologies Inc.USD245.29+1.75+0.72283.54287.00239.84245.95
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.15-0.21-1.4312.8114.4914.1214.48
KIMBERLY CLARK ORDUSD110.51+1.49+1.37109.75110.30108.14110.81
Kimco Realty REIT Ord ShsUSD23.42+0.25+1.0823.4123.5523.2323.57
Kinder Morgan Inc.USD32.72-0.01-0.0332.5032.9632.6333.24
KINROSS GOLD(KGC)USD35.53+2.08+6.2235.0835.4934.0835.55
Kinsale Capital Group Inc.USD372.76-0.65-0.17356.28378.90370.53377.63
Kiora Pharmaceuticals Ord .--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD26.24+0.29+1.1025.7326.5325.8126.25
KKR AND CO CL A ORDUSD92.22-8.96-8.8692.1992.3291.4599.90
KKR Real Estate Finance Or.USD6.69-0.13-1.846.417.436.676.84
Klaviyo Ord Shs Series AUSD15.88-1.44-8.3115.6016.4115.5317.08
Knife River Ord ShsUSD87.48-3.22-3.5585.7889.1887.1590.13
Knight-Swift Transportatio.59.21-2.49-4.0457.8960.3758.6661.26
Knoll Ord Shs24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD50.31-0.32-0.6349.3051.2849.3051.62
Kohls Ord ShsUSD18.15-0.64-3.3817.9418.1917.3018.48
Korea Electric Power ADR R.USD21.88-0.57-2.5421.7022.3321.7422.23
KraneShares Electric Vehic.32.53-0.19-0.5819.2137.9932.3633.05
Kraton Ord ShsUSD--
KROGER ORDUSD68.25+1.89+2.8568.0068.4766.0468.39
KRONOS WORLDWIDE ORDUSD5.91-0.19-3.115.346.025.866.12
KULR Technology Group Ord .USD2.78-0.19-6.402.702.832.722.90
Kyndryl Holdings Incorpora.USD11.41-1.10-8.7911.4511.8711.4012.31
L3Harris Technologies Ord .USD355.06-1.08-0.30352.00359.90354.20359.53
Laboratory Corp. Of AmeriUSD285.41+2.74+0.97281.64288.95278.97289.37
Ladder Capital Ord Shs Cla.USD10.37-0.11-1.0510.3011.5610.3510.56
Lake Shore Bancorp Ord ShsUSD15.60+0.04+0.2615.5517.0415.5515.60
Lamb Weston Holdings Ord S.USD47.21-1.06-2.2046.6647.8346.9748.07
LANDBRIDGE COMPANYUSD66.50-2.02-2.9567.1569.5065.4170.35
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD55.71-2.30-3.9655.0056.5055.0458.00
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD142.01-5.57-3.77139.16144.67141.90148.51
LEAR ORDUSD132.84-1.91-1.42127.50135.45131.10134.76
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.38-0.54-4.5311.3711.7211.3611.80
Leidos Holdings Ord ShsUSD172.05-1.45-0.84170.00175.35170.60174.00
Lemonade IncUSD50.50-6.81-11.8850.6050.9750.4457.20
LENDINGCLUB USD14.75-1.51-9.2914.6016.3414.6615.96
LENNAR CL A ORDUSD116.22-0.24-0.21114.05116.28113.12116.77
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD21.76-1.12-4.9020.3423.0021.5422.83
LG Display ADR Rep 1/2 Ord.USD4.86+0.10+2.104.405.004.854.95
LGL Systems Acquisition Or.2.09-0.21-9.132.112.192.042.25
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.USD28.43-0.52-1.8026.3835.0127.4829.10
Lifezone Metals Ord ShsUSD4.1900-0.0050-0.123.61005.63004.12004.3250
LIGHTINTHEBOX HOLDING CO L.USD2.66-0.01-0.372.512.702.512.70
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD8.90-0.45-4.817.7810.008.559.27
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD35.69-4.22-10.5635.6536.3935.5739.75
Linde PlcUSD498.19+1.68+0.34493.24498.20493.00500.57
Lineage Cell Therapeutics .USD1.770-0.040-2.211.6101.9301.7351.850
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
Lionsgate Studios Ord ShsUSD8.460-0.040-0.477.9709.5708.2708.530
LITHIA MOTORS INCUSD285.35-8.30-2.83279.44290.61282.51297.90
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.58+0.07+1.444.574.584.424.60
Lithium Argentina AG Ord S.USD7.1650+0.1650+2.367.12007.28006.90007.2100
Live Nation Entertainment .USD158.22-4.45-2.74157.00158.33157.75165.36
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.69-0.06-1.045.686.175.635.82
loanDepot Ord Shs Class AUSD1.91-0.12-5.691.751.971.892.01
Local Bounti Ord ShsUSD1.53-0.22-12.361.501.711.511.72
LOCKHEED MARTIN ORDUSD661.07+2.81+0.43657.70664.85653.69663.23
Loews Corp.108.72-1.05-0.96108.20109.18108.27110.83
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.83-0.58-5.089.5611.0010.6611.25
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD81.41+0.13+0.1579.8382.0578.5381.46
LOWES COMPANIES ORDUSD274.50-5.86-2.09272.30275.73272.34281.98
LTC Properties AktieUSD39.20+0.28+0.7238.7039.8938.9539.66
Lufax Hldg American Deposi.USD2.73-0.10-3.372.722.802.712.83
Lulu s Fashion Lounge Hold.USD14.96-0.28-1.8412.2615.1814.6516.24
LULULEMON ATHLETICA ORD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.46-0.37-4.737.417.537.277.71
Luxfer Holdings Ord ShsUSD15.16-0.49-3.1313.7917.9115.0715.56
Lyell Immunopharma Ord ShsUSD22.71+1.31+6.1222.2723.1521.2523.49
LYONDELLBASELL INDUSTRIES .USD56.67+0.01+0.0256.6557.5255.3757.70
M&T Bank Corp.USD222.07-10.45-4.49221.29223.44221.50233.23
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD141.12-2.35-1.63138.30143.83138.75143.84
Macerich REIT Ord ShsUSD20.23-0.08-0.3719.8620.6120.1520.84
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD21.27-1.14-5.0920.8621.5520.3622.15
Madison Square Garden Ente.--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD63.92-1.01-1.5562.9865.1563.5265.26
MagnaChip Semiconductor Co.USD2.42-0.24-8.872.302.742.412.65
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.31+0.20+0.7226.7729.8726.8627.42
Main Street Capital Corp.USD56.78-1.16-2.0056.5758.4256.5758.43
MANCHESTER UNITED CL A ORDUSD17.40-0.13-0.7116.5017.8317.1317.47
Manitowoc Ord ShsUSD14.35-0.11-0.7612.4914.4013.9614.44
Manpower AktieUSD26.15-2.51-8.7626.1028.9526.1528.37
Manulife Financial Ord ShsUSD35.93-0.76-2.0635.7839.2435.8236.80
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD192.70-4.06-2.06190.44196.64190.44199.74
Marcus Corp.USD15.82-0.57-3.4813.6316.7015.7516.22
Marine Products Ord ShsUSD7.80-0.09-1.147.707.937.747.88
Marinemax Inc.USD27.34-1.10-3.8726.8227.8826.9528.36
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .683.85-2.10-0.31670.41694.65677.70688.96
MASCO ORD73.86-1.29-1.7272.3975.2873.4375.44
MASTEC INC (MTZ)USD278.41-5.45-1.92273.10280.48272.71284.43
Mastech Digital Ord ShsUSD6.34-0.32-4.805.587.506.276.65
MasterBrand Ord ShsUSD10.98-0.55-4.7310.5511.0010.7511.51
Mastercard Inc.USD496.40-30.01-5.70496.50498.50490.00522.72
Matador Resources Co.USD51.13-1.26-2.4148.1152.1650.7752.60
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.USD164.31-3.45-2.05161.19164.95161.31167.25
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD17.94-0.53-2.8717.4818.3417.4518.28
MBIA INCUSD6.01-0.20-3.225.276.976.006.23
MCCORMICK STK NUSD69.52+1.02+1.4968.5270.5567.7369.91
McDonalds Corp.USD334.73+5.50+1.67334.56335.00330.25335.58
McEwen Mining Ord ShsUSD26.30+0.09+0.3426.1127.1526.1227.11
MCKESSON ORDUSD949.13+1.65+0.17930.00965.00943.69963.00
MDU Resources Group Inc.USD20.09-0.15-0.7218.1222.0819.9320.56
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD5.7800+0.1200+2.125.71005.78005.60085.7900
Medifast Inc.USD10.61-0.02-0.1910.3011.8210.3510.74
Medtronic PlcUSD98.61+1.75+1.8198.3098.9796.5498.98
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD123.82+1.56+1.28123.75124.04121.50124.19
Mercury General Ord ShsUSD83.78-2.66-3.0883.8485.4483.5686.67
MERITAGE HOMES (MTH)USD76.86-0.97-1.2575.0078.3075.3979.00
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD31.50-1.03-3.1730.8632.0930.2532.57
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD8.17+0.05+0.627.468.558.078.39
METHODE ELECTRONICS ORDUSD8.65-0.11-1.267.959.608.438.75
Metlife Inc.USD75.28-3.82-4.8374.5976.2374.1379.29
Mettler Toledo Ord ShsUSD1 394.76+17.21+1.251 375.491 420.831 366.951 397.37
MFA Mortgage Investments I.USD9.91-0.16-1.549.8610.159.8910.13
MGM Resorts InternationalUSD34.26-2.54-6.8934.2034.3033.8036.55
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD133.33-0.14-0.10131.70135.20132.92136.01
Miller Industries Ord ShsUSD41.97-1.53-3.5241.1642.7941.2943.60
Millrose Properties Ord Sh.USD30.59-0.46-1.4829.5831.0030.1331.11
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD19.49-0.11-0.5619.4419.7419.4719.77
Mirion Technologies Inc.USD20.51-0.77-3.6220.1823.5020.3321.23
Missfresh American Deposit.--
Modine Manufacturing Ord S.USD222.78-3.58-1.58221.50223.00218.85228.87
Moelis & Co.USD60.7600-2.4200-3.8359.590061.940060.100062.2299
Molina Healthcare Ord ShsUSD156.25+5.25+3.48156.16157.34150.51156.90
Molson Coors Brewing Ord S.USD49.48-0.38-0.7648.8650.0049.2150.03
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto Company127.95--127.95127.96
Montrose Environmental Grp.USD22.29-0.81-3.4919.9022.7122.0222.99
MOODYS ORDUSD437.10-10.72-2.39437.11443.12436.35451.11
Morgan StanleyUSD166.86-8.55-4.87166.70167.17166.63175.60
Morgan Stanley Direct Lend.USD15.3200-0.2800-1.7915.200017.200015.200015.6550
MOSAIC ORDUSD28.74-0.69-2.3428.1528.9928.0929.24
Motorola Solutions Inc. Ne.USD465.06+2.30+0.50456.87470.00458.18467.31
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD25.04-0.77-2.9824.5725.5424.5625.50
MP Materials Ord Shs Class.USD55.71+0.37+0.6755.5055.9953.8955.98
MPLX Common UnitsUSD58.81+0.62+1.0656.7060.1758.1459.24
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD91.83-2.03-2.1690.0693.6291.0994.07
MSCI Ord ShsUSD538.35-5.76-1.06536.98546.80537.14548.80
Mueller Inds Inc.USD118.36-1.72-1.43116.16119.00117.28120.25
Mullen Automotive Inc.--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD32.97-0.76-2.2532.3433.6432.7434.32
Myers Industries Ord ShsUSD22.23-0.35-1.5521.7922.6521.6222.60
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.49-0.28-5.783.584.654.314.70
Nabors Industries Ord ShsUSD77.56-0.63-0.8176.0879.0977.2080.32
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD55.81+0.04+0.0751.4058.9955.4956.00
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD0.99-0.03-2.600.901.020.981.04
National Fuel Gas Ord ShsUSD87.62-1.41-1.5885.8989.3287.4890.20
National Grid Plc91.44+1.16+1.2889.6793.2590.8192.01
National Health Investors .USD90.12+1.41+1.5989.0091.0088.7390.94
NATIONAL RETAIL PROPERTIES.USD44.57+0.22+0.5044.0044.9944.4844.82
National Storage Affiliate.USD34.99-0.87-2.4134.4035.6634.6236.18
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD19.80-0.39-1.9319.1420.1919.6320.20
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD68.21-0.05-0.0767.9972.1567.6968.92
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD20.65-0.60-2.8020.1920.9920.4921.50
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.92-0.04-4.010.911.010.910.96
Net Lease Office Propertie.USD13.3250-0.3250-2.3812.350013.930013.150013.7000
NetSTREIT Ord ShsUSD20.35-0.04-0.2018.7520.3420.2820.66
New Found Gold Ord ShsUSD2.78+0.10+3.542.662.882.662.78
NEW GOLD ORD (NGD)USD12.12-0.11-0.8612.1012.1712.0612.44
New Jersey Resources Ord S.USD53.36+0.11+0.2152.3454.2552.5553.95
New Mountain Finance Ord S.USD8.09-0.06-0.747.808.358.028.17
New Oriental Education & T.USD59.59-0.67-1.1059.0060.7159.5260.99
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD75.30-2.69-3.4575.2975.7574.1678.37
Newegg Commerce Inc.USD48.57-2.26-4.4547.7049.7048.0250.69
NEWMONT MINING CORPUSD124.31+2.18+1.79124.27124.40122.00126.23
NEWSMAX IncorporationUSD5.57-0.05-0.895.285.675.485.66
Nexa Resources Ord ShsUSD11.70+0.34+2.9911.7413.8911.0011.70
Nexgen Energy Ord ShsUSD12.37-0.01-0.0812.1212.5012.1512.47
NexPoint Real Estate Finan.USD14.49-0.38-2.5213.1316.5514.4014.86
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD94.06+1.88+2.0393.5494.6092.5994.19
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 LPUSD12.04+0.06+0.5010.3913.2611.9412.25
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD63.08-2.32-3.5562.8463.1262.0564.97
Nine Energy Service Inc.USD0.59-0.05-7.330.100.33
Nio Inc. Class A (ADR)USD5.31+0.24+4.735.295.315.195.40
NISOURCE ORDUSD46.22-0.15-0.3245.3047.4446.0646.94
Noble Corporation RightUSD45.25-0.27-0.5944.5046.6044.7547.44
NOKIAUSD7.58-0.19-2.457.557.607.547.72
Nomad Foods LtdUSD12.92-0.12-0.9212.6313.1412.8413.02
NOMURA HOLDINGS ADR REPTG .USD9.08-0.15-1.638.809.118.999.29
NORDIC AMERICAN TANKERS OR.USD4.93-0.01-0.104.914.944.814.93
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD315.06-1.17-0.37311.81317.67311.70317.74
North American Constructio.USD16.24-0.23-1.4014.1918.4316.0116.55
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.USD27.32-0.84-2.9726.8527.7627.0728.33
NORTHROP GRUMMAN ORDUSD725.29+4.04+0.56725.00731.00719.42731.45
Northwest Natural Holding .USD50.15+0.04+0.0849.1755.0649.8850.85
NORWEGIAN CRUISE LINE HOLD.USD23.49-0.83-3.3923.1223.7423.0924.85
NOV Ord ShsUSD20.29-0.10-0.4919.9020.7119.7320.60
NOVARTIS ADR REPSG 1 ORDUSD164.71+2.04+1.25161.90167.54163.66165.64
NOVO NORDISK ADR REPSG 1 O.USD39.63-7.80-16.4439.6539.6839.3441.09
NRG ENERGY INCUSD176.48-2.70-1.51175.00179.51175.11182.04
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD37.53+0.55+1.4932.9340.9936.8037.71
NU HOLDINGS CL A ORDUSD16.21-1.33-7.5616.1916.2016.0817.41
NU SKIN ENTERPRISES CL A O.USD8.58-0.14-1.558.488.848.508.84
Nucor Ord ShsUSD178.61-1.40-0.78177.00180.81176.70181.25
Nuscale Power Corp.USD12.59-0.85-6.3212.5012.5412.1113.20
Nutrien Ord ShsUSD71.90+0.70+0.9871.5071.8970.7872.32
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD114.9600-1.9100-1.63113.0000117.0900113.0600116.7700
NVR Ord ShsUSD7 459.16-121.45-1.607 200.007 670.007 419.077 663.17
O I Glass Ord ShsUSD14.74-0.64-4.1613.2316.3014.7015.28
Obsidian Energy LtdUSD7.63-0.29-3.666.968.207.618.07
OCCIDENTAL PETROLEUM CORPUSD52.46+0.62+1.2052.4052.4552.0153.33
Occidental Petroleum Corp..USD30.39+0.60+2.0030.2533.0030.0031.26
Oceaneering International .USD37.22+2.43+6.9837.0137.8035.1037.80
OGE Energy Ord ShsUSD48.13+0.78+1.6547.2348.2946.9748.16
OIL STATES INTL ORDUSD13.52+0.99+7.9012.8513.9812.2613.54
Okeanis Eco Tankers Corp. .USD50.04+0.84+1.7149.1650.1548.7050.25
Oklo Ord Shs Class AUSD63.07-0.76-1.1962.7962.9060.8963.34
Old Republic International.USD41.62+0.40+0.9639.9245.7841.2341.83
Olin AktieUSD23.52-0.82-3.3722.9623.9723.3424.54
OMEGA HEALTHCARE REITUSD47.05+0.48+1.0346.8047.6546.7047.57
Omnicom Group Ord ShsUSD80.76-2.50-3.0077.8381.3679.7385.68
On Holding Ord Shs Class AUSD47.44-1.98-4.0146.9047.7546.5348.97
ON24 Ord ShsUSD7.92-0.07-0.817.907.927.917.98
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD86.25+0.73+0.8584.5587.8985.1486.79
One Liberty Properties Inc.USD23.21-0.09-0.3921.0425.8323.1423.65
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.--
OneMain Holdings Inc.USD54.17-3.02-5.2753.6254.1653.5956.92
ONEOK ORDUSD87.41+0.08+0.0987.0087.6786.7389.00
OppFi Inc.USD8.87-0.31-3.388.708.908.719.06
OR Royalties Ord ShsUSD44.73+1.05+2.3943.9049.0443.7545.18
Oracle Inc.USD141.28-6.80-4.59141.09141.39138.59145.39
ORAGENICS ORDUSD0.63-0.06-8.010.630.710.630.69
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.60+0.02+0.207.597.627.487.70
Organon & CompanyUSD7.91-0.17-2.107.737.997.908.11
Orion Office REIT IncUSD2.52-0.04-1.562.492.572.512.55
Orion Ord ShsUSD5.55-0.54-8.804.825.665.476.02
Orla MiningUSD19.2150+0.5250+2.8117.540019.690018.590019.2800
ORMAT TECHNOLOGIES INDEXUSD115.23-0.69-0.60112.96115.20113.83117.40
Oscar Health Ord Shs Class.USD12.46-0.78-5.8612.4412.5612.4413.14
OSHKOSH ORDUSD177.01+1.49+0.85173.53195.39171.73177.28
Osisko Develop CorpUSD3.86+0.12+3.073.704.423.773.91
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD90.58-2.09-2.2690.1191.1690.4093.46
Ouster Inc.USD18.06-0.56-3.0118.0418.5417.6018.44
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD129.41-3.30-2.49127.28143.26128.49133.50
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD11.04-0.28-2.479.6312.0010.8611.52
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD225.50-11.71-4.94221.17230.02218.53225.61
PagerDuty Inc.USD6.26-0.32-4.796.156.446.186.51
PagSeguro Digital Ord Shs .USD10.58-0.72-6.3310.5611.8810.4911.28
PainReform Ord ShsUSD2.98-0.48-13.872.953.032.953.44
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD144.14-4.56-3.07144.26144.39143.30148.63
PAN AMERICAN SILVERUSD65.18+0.48+0.7464.2665.3064.0866.23
Pandora Media Inc.8.38--8.398.40
Par Pacific Holdings Inc.USD40.73-2.02-4.7339.9241.5040.0342.88
Park Aerospace Ord ShsUSD25.68-0.17-0.6625.2526.2524.6425.84
PARK HOTELS RESORTS ORDUSD11.11-0.15-1.2910.8511.5010.9411.53
PARKER HANNIFIN ORDUSD1 009.07-13.16-1.29995.651 027.81998.261 021.79
Parsons Corp.USD64.3000-1.2300-1.8864.110070.340063.900065.3900
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD114.43-0.28-0.24113.70118.06112.93116.50
Paymentus Holdings Ord Shs.USD24.40-1.52-5.8622.5123.0923.7725.57
Paysafe LtdUSD6.03-0.24-3.835.956.735.976.33
PBF ENERGY CL A ORDUSD34.34-0.04-0.1233.6635.4332.7134.85
Peabody Energy Ord ShsUSD33.19-0.27-0.7933.1933.8432.6033.87
Pedevco Corp.USD0.62-+0.410.580.650.610.65
PEMBINA PIPELINE ORDUSD44.12+0.45+1.0239.9745.0043.6744.26
PennantPark Floating Rate .USD8.20-0.25-2.908.188.408.198.48
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.15-0.14-1.1411.9712.2312.1512.43
Pentair Ord ShsUSD101.67-0.36-0.3599.69103.98100.52102.76
Perfect Ord Shs Class AUSD1.490-0.020-1.321.3501.6901.4301.540
Performance Food Group Ord.USD95.80-2.06-2.1193.9497.6694.9097.83
Permian Basin Royalty Unit.USD19.76+0.44+2.2817.8420.1719.4920.16
Permian Resources Corporat.USD17.7600-0.2000-1.1117.550018.070017.580018.1600
Perrigo Ord ShsUSD14.56-0.41-2.7413.9015.1014.5515.03
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD5.575-0.075-1.335.5005.6505.4605.900
Petrobras - Petroleo Brasi.USD16.15+0.36+2.2816.1816.2015.9016.48
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.97+0.28+1.9114.9815.0514.8115.29
Pfizer Inc.USD27.07+0.42+1.5627.0327.0526.5027.11
PG&E Ord ShsUSD18.50+0.14+0.7418.4718.5418.3518.55
Philip Morris Internationa.USD187.26+3.86+2.10183.84187.28183.53188.26
PHILLIPS 66 ORDUSD154.84+0.36+0.23154.85158.20152.26157.20
Phinia Ord ShsUSD76.92+0.93+1.2275.4378.4174.0276.94
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD99.63+1.29+1.3198.62100.5498.44100.02
Pinterest Inc.USD16.71-1.06-5.9716.4616.9016.4917.87
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD10.39-0.12-1.1410.3510.5810.2410.45
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.147.66-3.97-2.62144.56150.27143.96150.89
Planet Fitness Ord Shs Cla.USD90.83+0.18+0.2068.5995.0089.3591.05
Planet Labs PBCUSD23.77-0.13-0.5423.7023.7723.2324.70
PNC FINANCIALSUSD220.71-12.26-5.26216.54232.27219.31233.55
Polaris Inc.USD62.25-4.08-6.1561.9063.4561.8365.65
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.32-0.01-2.340.320.350.320.34
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD53.66+1.22+2.3349.4058.2852.6253.80
POSCO ADR REPSG 1/4 ORDUSD67.24-1.59-2.3166.0668.8367.1668.45
Postal Realty Trust Ord Sh.USD19.66+0.49+2.5619.0020.0319.0419.66
PPG Industries Ord Shs125.33-1.20-0.95123.59127.00124.41127.16
PPL Ord ShsUSD37.27-0.18-0.4734.7537.3036.4637.30
Predictive Oncology Ord Sh.--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+0.520.020.03
Primoris Services Ord ShsUSD165.84-3.53-2.08163.87167.76163.38169.11
Procore Technologies Inc.USD48.84-3.50-6.6948.0249.8148.1951.37
PROCTER & GAMBLE ORDUSD165.18+4.40+2.74164.50165.28160.30165.36
PROFOUND MEDICAL ORDUSD7.15+0.19+2.736.027.976.787.17
Progressive Ord ShsUSD203.72-0.36-0.18203.00205.00202.39205.00
ProLogis REIT Ord ShsUSD140.74-0.77-0.54139.88141.88139.97142.40
ProPetro Holding Corp.USD10.89-0.35-3.1110.5611.4910.6111.52
PROSHARES ULTPRO SH 20 YR .USD61.28-0.60-0.9654.8768.2560.9361.28
ProShares UltraPro Short S.--
ProShares UltraShort QQQUSD21.14+0.50+2.4221.1221.1320.7021.31
ProShares UltraShort Russe.28.58+0.85+3.0728.5228.5427.8129.07
PROTO LABS ORD (PRLB) USD63.27-2.11-3.2262.0364.4862.0965.17
Provident Financial Servic.USD21.94-1.15-4.9621.5222.3621.6523.08
Prudential Financial 4 125.USD17.40-0.08-0.4615.5019.1517.3517.62
PRUDENTIAL FINANCIAL INCUSD100.91-2.53-2.4599.97102.0099.54104.00
Public Service Enterprise .86.31+0.74+0.8682.4094.2785.4386.65
Public Storage REIT Ord Sh.USD305.25+0.25+0.08301.09309.80304.07309.35
PULTEGROUP ORDUSD140.26+0.24+0.17138.06142.27137.25141.03
Pure Storage Ord Shs Class.USD68.48-5.46-7.3868.3969.4568.3973.21
Puxin American Depositary .USD--
PVH ORDUSD69.11-3.06-4.2468.4569.8068.0271.25
Q2 Holdings Ord ShsUSD47.26-3.52-6.9346.4548.2847.1550.61
QIAGENUSD47.47-1.11-2.2842.9948.3847.3748.08
Qihoo 360 Technology Co. L.76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD549.47-3.19-0.58543.42551.58543.44562.11
QuantumScape Ord Shs Class.USD6.85-0.03-0.446.826.866.676.88
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD207.45+5.04+2.49204.34210.05202.05207.72
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.27+1.21+3.6431.1636.0433.3034.32
RALPH LAUREN CL A ORDUSD365.04-19.99-5.19363.00372.16358.00384.56
RANGE RESOURCES ORDUSD38.58-1.14-2.8636.1539.3338.2940.21
Raymond James Ord ShsUSD153.17-5.09-3.22151.10160.00152.31157.89
Rayonier IncUSD21.9700-0.6900-3.0521.800022.380021.860022.6500
RAYTHEON STK B--
Raytheon Technologies Ord .USD201.95-2.97-1.45201.60202.65201.74204.90
Ready Capital Ord ShsUSD1.69-0.08-4.261.681.751.681.77
Realty Income REIT Ord ShsUSD66.69+0.55+0.8366.7166.8566.2567.15
Reddit Ord Shs Class AUSD142.60-7.57-5.04141.00143.15140.34150.94
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD8.12+0.13+1.638.068.147.678.15
Redwood Trust Inc.USD6.00-0.16-2.605.986.115.986.27
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.73-1.33-4.4228.5728.9528.4930.16
Regis Ord Shs--
Reinsurance Group of Ameri.USD216.55-7.34-3.28212.38237.99216.21226.71
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 INCUSD221.25+1.75+0.80209.48223.22219.04222.59
Resideo Technologies Ord S.USD34.60-2.12-5.7733.9335.2934.5036.53
Resmed Ord ShsUSD260.92+1.80+0.69252.22262.54257.03261.91
Restaurants Brands Interna.USD67.55-1.27-1.8564.6368.0067.1769.45
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 .USD24.30-0.89-3.5323.8324.3023.6225.10
Rexford Industrial Realty .USD37.30-0.36-0.9633.7040.9637.2537.80
Reynolds American Inc.65.40--65.5065.52
RH ORDUSD189.36-18.37-8.84189.40191.00187.91208.58
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.30-0.09-6.161.251.421.281.42
RingCentral Ord Shs Class .USD34.58-4.92-12.4634.5734.9833.9439.47
Rio Tinto PlcUSD97.67+0.58+0.6096.0097.8895.6797.88
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.01-0.45-4.2610.0110.1610.0010.53
RLX Technology American De.USD2.40+0.03+1.052.362.452.382.45
RMG Acquisition Ord Shs Cl.27.00--26.8026.88
RMG Acquisition Units31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD23.85-1.92-7.4523.7525.0023.8225.57
Roblox Ord Shs Class AUSD62.46+0.46+0.7461.8062.5259.7062.83
Rocket Companies Ord Shs C.USD17.09-0.90-4.9817.0017.2516.8918.04
Rockwell Automation AktieUSD387.50-9.91-2.49383.83388.80386.39394.79
Rogers Communications Non-.USD38.61+0.20+0.5237.8439.4838.4538.78
Rogers Ord ShsUSD106.01-1.48-1.3895.66108.31102.64107.63
ROLLINS ORD60.41-0.95-1.5460.0061.1360.3661.69
Romeo Power Equity Warrant.0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD335.46-0.33-0.10335.33337.05329.82337.09
Royal Bank of Canada Ord S.USD170.59-1.88-1.09169.02173.97169.55173.55
ROYAL CARIBBEAN CRUISES OR.USD302.72-12.37-3.93302.64303.58300.76321.32
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.USD18.34-0.19-1.0016.9519.0018.0718.89
RXO Ord ShsUSD14.67-1.10-6.9512.9516.6414.1915.56
Ryder System Ord ShsUSD219.82-4.24-1.89218.50224.01216.25223.91
Ryerson Holding Corp.USD28.16+0.19+0.6821.8129.9527.8529.65
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD404.82-12.66-3.03405.51409.91404.25417.47
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD69.99+0.10+0.1468.6176.4769.7070.87
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.18+0.03+0.495.496.236.026.20
Safehold Ord ShsUSD15.90-0.04-0.2514.3317.5815.7216.18
SALESFORCE.COMUSD178.18-6.98-3.77177.00178.25174.57182.47
Sally Beauty Aktie USD15.72-0.17-1.0714.7517.5315.0415.78
Samsara Ord Shs Class AUSD24.73-2.06-7.6924.2025.8824.1426.30
SandRidge Energy IncUSD17.03-0.58-3.2913.7217.1516.9217.84
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD47.22+0.46+0.9847.0947.8547.1047.74
SAP ADR Representing 1 Ord.USD196.75-5.84-2.88196.55198.00196.08199.22
Saratoga Investment Ord Sh.USD22.89-0.40-1.7222.7623.3722.8623.35
SASOL ADR REP 1 ORDUSD8.77+0.03+0.347.569.008.608.87
Savers Value Village Ord S.USD10.0800-0.3800-3.639.500011.21009.820010.3960
SCHLUMBERGER ORDUSD51.27+0.42+0.8251.0051.5050.0651.69
Schneider National Inc.USD27.16-2.15-7.3426.5627.6927.1229.17
Schweitzer Mauduit Interna.USD10.98-0.43-3.779.6112.4510.7311.50
Schweitzer Mauduit Interna.45.56-0.39-0.8545.5645.60
Science Applications Inter.USD86.44-3.47-3.8684.7788.1386.0289.94
Scorpio Tankers Inc.USD71.81+0.15+0.2070.4172.5070.9272.05
Scotts Miracle Gro Ord ShsUSD69.12-0.85-1.2168.0069.8068.2069.93
Sea LtdUSD111.27-3.73-3.24110.58112.50110.99115.85
Seabridge Gold IncUSD36.40+0.92+2.5935.4437.0935.5237.00
Seadrill 2021 Ltd Register.USD44.12-0.09-0.2044.1244.9943.9745.90
Sealed Air Ord Shs42.00+0.05+0.1141.9842.0641.9442.00
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD50.83+0.25+0.4950.1555.8850.0550.87
See SES:xnys (SES AI Corpo.USD1.60-0.05-3.031.581.641.551.63
Select Energy Services Ord.USD12.78+0.05+0.3911.9813.0012.6312.97
SelectQuote Ord ShsUSD0.86-0.03-3.360.850.910.860.93
Sempra Energy Ord ShsUSD93.63+0.08+0.0892.8194.3993.0694.81
SEMrush Holdings Ord Shs C.USD11.81-0.02-0.1311.8011.8111.7811.82
Senseonics Holdings Ord Sh.USD8.19+0.03+0.377.908.427.948.37
SENTINELONE CL A ORDUSD12.37-0.60-4.6312.3212.4712.2412.80
SEQUANS COMMUNICATIONS S A.USD2.78-0.13-4.472.752.912.752.91
Seritage Growth PropertiesUSD3.02-0.03-0.822.923.462.973.03
SERVICE COPR. INTL (SCI)USD79.46+0.26+0.3378.1880.5078.4480.01
SERVICENOW ORDUSD100.78-3.49-3.35100.86101.0099.18101.94
SFL ORDUSD10.73-0.02-0.1410.5710.8010.6110.80
SHAKE SHACK CL A ORDUSD89.36-4.20-4.4987.1489.7588.0092.01
SharkNinja Ord ShsUSD124.1-6.5-5.01121.7126.5123.2131.5
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD79.97+0.19+0.2479.8081.0079.7380.94
Sherwin-Williams AktieUSD364.30+3.67+1.02360.62396.00357.94365.78
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.--
Shift4 Payments Inc.USD57.41-1.08-1.8557.0058.5056.1758.95
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD69.94-1.78-2.4869.8071.2869.8071.15
Shopify Subordinate Voting.USD117.28-8.92-7.07117.00117.83115.88124.38
Sibanye Stillwater LimitedUSD16.18+0.24+1.5116.0016.1916.0116.46
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD94.50-3.42-3.4983.22102.7491.5397.62
Silgan Holdings Inc.USD48.33-0.09-0.1945.6155.0047.5348.41
SILVERCORP METAL ORDUSD12.38+0.70+5.9911.6812.3811.8612.42
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.--
Silvergate Capital Corpora.USD13.57+0.30+2.2611.4915.7012.7113.59
SIMON PROPERTY GROUPUSD200.04-1.66-0.82199.62206.99199.85203.60
SiriusPoint Ord ShsUSD20.74-0.71-3.3120.3521.1520.6921.66
SiteOne Landscape Supply I.USD146.71-4.69-3.10139.30149.59145.77151.28
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.USD16.60-1.65-9.0215.9217.0016.2018.04
Sixth St SpecialtyUSD17.97-0.23-1.2417.9518.4817.9018.29
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD3.25-0.12-3.563.203.373.233.33
Skyline Champion Ord ShsUSD95.32-2.02-2.0893.4497.1493.5798.49
SL GREEN RLTY REIT ORDUSD37.00-1.04-2.7336.4037.0036.2438.08
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD22.77-0.89-3.7622.7523.1922.7123.84
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD46.26-2.48-5.0945.5050.1944.7646.57
SNAP ON ORD SHS USD385.41-0.48-0.12385.37389.80380.80389.91
SnapchatUSD4.93-0.21-4.094.924.934.895.17
Snowflake Ord Shs Class AUSD157.57-14.93-8.66157.20157.81155.38169.42
Social Cap Hedosophia Hldg.29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.32-0.01-0.1010.2011.0010.3210.32
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD73.04+1.18+1.6471.0073.5071.0873.24
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD72.61-0.33-0.4571.2575.1271.4972.78
Sonoco Products Ord ShsUSD56.87+0.42+0.7455.7759.1955.5756.87
Sonoma Pharmaceuticals Inc.USD2.84-0.07-2.412.772.832.842.92
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD21.67-0.26-1.1921.5621.6721.5821.95
SOS Ltd - ADRUSD1.17-0.13-10.001.121.431.151.25
SOUTHERN COPPER ORDUSD207.11+6.10+3.03207.44208.40199.57208.18
SOUTHERN ORDUSD95.21+0.91+0.9794.6096.3994.5096.02
SOUTHWEST AIRLINESUSD50.89-1.20-2.3050.3051.1050.2552.37
Southwest Gas Holdings Ord.USD88.15+0.55+0.6286.4289.8787.7688.66
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD8.41-0.81-8.748.409.448.319.11
Spire Ord ShsUSD90.75+0.21+0.2389.0392.5589.9991.62
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.40-0.04-8.050.380.440.360.43
Spotify Technology Ord ShsUSD467.75-22.85-4.66467.10474.00466.20487.11
Sprinklr Ord Shs Class AUSD5.23-0.37-6.535.105.325.125.49
Sprott Physical Platinum &.USD17.67+0.22+1.2617.4217.7017.2517.76
Sprott Physical Silver Tru.USD29.60+1.69+6.0629.5029.5928.4929.70
Spruce Power Holding Ord S.USD4.18+0.01+0.243.814.414.134.29
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD69.29-2.23-3.1267.9970.6867.9571.31
STAG Industrial REIT Ord S.USD39.26-0.27-0.6838.4939.5039.0239.97
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.48+0.10+2.284.404.604.264.53
Standard Motor Products Or.USD43.71-0.95-2.1242.8244.5343.4944.47
STANLEY BLACK AND DECKER O.USD87.30-4.66-5.0787.0088.5287.2392.48
Star Group LPUSD13.03-0.02-0.1512.4014.6512.9513.25
Star Peak Energy Transitio.26.61--26.5626.61
Star Peak Energy Transitio.30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD17.81-0.25-1.3817.7817.9817.7918.17
STATE STREET STOCKUSD125.14-2.81-2.19124.05126.30123.30128.39
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.61-0.12-1.557.607.627.577.75
Stellus Capital Investment.USD10.26-0.24-2.2910.2510.6510.2510.50
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD10.60-0.66-5.8610.0011.0510.3511.00
Stepan Ord ShsUSD53.36-13.87-20.6352.5054.5752.5760.79
STERIS Ord Shs247.15-3.51-1.40242.34251.93246.36251.10
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD33.98+0.36+1.0733.9034.0033.4534.17
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord Shs--
Stride Inc.USD80.91-1.68-2.0379.2682.0079.8382.52
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD384.98+4.75+1.25380.00387.80379.76388.21
STURM RUGER ORDUSD37.46-0.97-2.5236.7038.1536.9738.33
Summit Hotel Properties In.USD4.25-0.10-2.193.904.754.164.35
Sun Life Financial Ord ShsUSD64.57-1.77-2.6664.0070.7564.5666.17
SUNCOR ENERGY ORDUSD56.22+0.48+0.8655.5756.4355.8356.53
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD61.81-0.73-1.1761.5063.5061.6063.59
Super Group Ord ShsUSD9.74-0.16-1.628.509.569.559.95
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 AUSD5.41-0.39-6.655.345.515.385.66
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.30.83--30.8130.82
Sylvamo Ord ShsUSD46.47-2.23-4.5846.5047.4546.4748.55
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD89.44-0.69-0.7788.7189.8988.8790.82
T1 Energy Ord ShsUSD6.2950+0.0850+1.376.20006.30006.04006.3550
TAIWAN SEMICONDUCTOR MNFTG.USD370.17-0.37-0.10370.10370.50366.50373.43
Takeda Pharmaceutical Co L.USD18.80+0.14+0.7518.5019.1018.6418.82
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .USD10.61-0.35-3.1510.5511.0010.4711.12
Talis Biomedical Ord Shs--
Talos Energy Ord ShsUSD13.15-0.37-2.7011.6814.4313.0913.79
TANGER FACTORY REITUSD35.62+0.04+0.1035.6136.7535.5436.08
Tapestry Inc.USD153.01-4.08-2.60150.33154.00149.64155.27
Targa Resources Ord ShsUSD231.92+0.57+0.25215.05234.00227.83233.28
TARGET ORDUSD113.33-3.36-2.88113.00114.45112.82116.72
Taseko Mines Ord ShsUSD7.91-0.04-0.507.788.147.828.19
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD63.11+0.72+1.1562.3865.2062.3863.47
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD231.31-3.42-1.46226.82235.79230.65234.96
Team Inc.USD13.90-0.11-0.7912.4916.2813.9014.40
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD64.26+0.77+1.2164.2565.0063.1564.99
TECK RESOURCES CL B ORDUSD59.12-0.28-0.4758.8559.3158.4460.69
Tecnoglass Ord ShsUSD49.38-1.88-3.6748.4750.3849.3851.42
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD71.70-1.18-1.6264.6674.0070.3572.37
Tekla Healthcare Investors.USD19.60-0.17-0.8418.2721.3619.5919.93
Teladoc Health Inc.USD4.57-0.17-3.594.514.594.484.70
TELECOM ARGENTINA SAUSD11.00-0.46-4.019.6612.5810.9711.42
Telecom Italia SpA5.63--5.625.63
Teledyne Technologies Ord .USD672.49+3.77+0.56663.97685.53661.45675.17
TELEFLEX ORDUSD113.06-2.39-2.07110.86115.24111.26116.49
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD21.25+0.25+1.1921.1021.4521.1221.39
Telephone and Data Systems.USD43.77-1.52-3.3639.3344.6243.0745.01
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD13.58-0.02-0.1113.5013.6613.5613.67
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD14.73-0.48-3.1314.5114.9914.6215.39
Tenet Healthcare Corp.USD234.0470+4.1470+1.80229.2300235.4600226.9000234.2900
Tenneco Ord Shs Class AUSD31.77+0.62+1.9931.1832.2530.5831.78
Teradata Corporation Aktie.USD28.12-2.80-9.0427.9929.0027.9731.27
Terex Ord ShsUSD67.67-0.50-0.7366.3468.9965.8668.18
TERNIUM ADR REPRESENTING T.USD43.30-0.22-0.5142.4944.1743.2044.12
Terra Nitrogen Co. LP83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD11.01-0.10-0.9010.8012.0110.8711.41
Teucrium Soybean Fund23.46-0.03-0.1323.0025.8823.3423.73
TEVAUSD33.92-0.31-0.8933.5034.1033.6334.87
Texas Pacific Land USD502.72+2.84+0.57502.85522.00502.20547.20
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD98.82-1.95-1.9496.90100.7397.55100.67
TFI International IncUSD115.1200-4.2100-3.53112.9400117.4500114.6900119.3700
The Bank of New York Mello.USD115.57-2.62-2.22114.11117.20114.12119.00
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD52.95-0.99-1.8451.9453.9951.5853.96
The Magnum Ice Cream Compa.USD15.77-0.88-5.2915.0016.4015.7616.02
The Travelers Companies In.USD305.27+0.34+0.11302.57308.29303.73309.37
The Walt Disney Co.USD104.42-1.16-1.10104.20104.69102.96105.24
Thermo Fisher Scientific O.USD516.54+5.61+1.10512.28521.42505.80518.85
ThermoGenesis Holdings Ord.--
Thor Industries Ord ShsUSD108.10-5.55-4.88105.93110.17107.76113.58
TIC Solutions Ord ShsUSD9.21-0.57-5.839.1810.719.149.75
Tidewater Ord ShsUSD78.94+5.56+7.5775.5281.9976.1381.99
TIFFANY & CO131.46--131.46131.47
Tilly's Ord Shs Class AUSD1.39-0.02-1.081.301.411.331.40
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD107.83-0.34-0.31105.75109.93106.29108.70
TITAN INTERNATIONAL ORDUSD10.51-0.31-2.829.0111.9710.3410.71
TIVIC HEALTH SYSTEMS ORDUSD0.75-0.02-1.990.690.810.750.83
TJX ORDUSD157.71-0.52-0.33156.00158.00155.75160.46
TKO Group Holdings Ord Shs.USD206.09-5.04-2.38202.00209.97204.50209.89
Toast IncUSD25.07-2.01-7.4124.9427.4024.9926.71
TOL BROTHERSUSD158.53-3.47-2.14156.60158.44156.77163.22
Toro Ord ShsUSD100.62-1.14-1.1299.08102.24100.11102.32
TORONTO DOMINION ORDUSD95.83-1.17-1.2095.5697.5095.1497.73
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD21.43-0.21-0.9516.0526.7321.3521.58
TotalEnergies ADRUSD77.85-0.03-0.0477.8379.3577.6878.63
TOYOTA MOTOR ADRUSD238.12-1.48-0.62235.00240.00237.22240.62
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD21.99+1.21+5.8221.9922.0121.2022.58
Trane Technologies Ord ShsUSD460.07-7.05-1.51448.00465.17459.22466.74
TransDigm Group Ord ShsUSD1 296.19-42.79-3.201 295.551 324.941 293.651 334.55
TRANSENTERIX ORD4.05--4.024.04
Transocean Ltd.USD6.39-0.13-1.996.396.466.376.96
Travel Leisure Ord ShsUSD74.49-1.69-2.2273.0775.7572.6276.24
Trex Ord ShsUSD40.28-1.45-3.4739.5041.0838.9341.75
TRI Pointe Group Inc.USD46.35+0.04+0.0946.2446.7046.3046.37
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.9900+0.0800+2.054.00004.08003.67004.0497
TRINET GROUP ORDUSD33.84-4.64-12.0633.2034.5133.6737.86
Trinseo Ord ShsUSD0.27-0.06-17.580.260.300.250.32
TRIPLE FLAG PRECIOUS METAL.USD38.74+1.03+2.7338.0039.0037.8438.74
TriplePoint Venture Growth.USD5.51-0.07-1.175.476.275.485.58
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.90+0.10+1.406.807.596.516.99
Truist Financial Ord ShsUSD50.10-2.22-4.2449.4951.1249.6152.61
TRX Gold Ord ShsUSD1.86+0.07+3.631.791.901.791.92
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 ShsUSD84.89-2.01-2.3185.0086.6783.8087.00
Twenty One Capital Ord Shs.USD6.100-0.050-0.816.0106.8305.9106.357
TWILIO INCUSD108.45-4.69-4.15106.40110.00106.12111.15
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.--
Tyler Technologies Ord ShsUSD317.50+0.49+0.15310.00323.62306.60321.30
Tyson Foods Ord Shs Class .USD62.96-0.90-1.4162.9663.4062.8663.93
Uber Technologies Ord Shs .USD70.74-3.12-4.2270.6570.7270.1572.75
Ubiquiti Ord ShsUSD725.73-24.59-3.28720.00740.46723.24753.00
UBSGROUPUSD41.53-1.04-2.4440.0042.0041.2442.57
UDR Aktie37.37+0.20+0.5234.0738.1636.9237.84
UGI ORDUSD37.46-0.83-2.1737.0037.9237.3038.52
UiPath Inc.USD10.17-0.63-5.8310.1510.1710.0410.58
UL Solutions Ord Shs Class.USD78.28-1.89-2.3676.7679.8377.9380.05
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD7.61-0.53-6.517.587.717.578.07
Unifirst Ord ShsUSD234.25-3.65-1.53229.53238.61231.36236.61
Unilever ADR Reptg 1 Ord S.USD73.98+0.75+1.0272.5575.0073.1074.21
UNION PACIFIC (UNP)USD263.83-2.27-0.85263.00266.14262.60267.81
Unisys Ord ShsUSD2.14-0.11-4.692.102.162.132.24
UNITED MICROELECTRONUSD10.42+0.02+0.1910.3210.5410.3310.53
United Natural Foods Inc.USD38.22-0.52-1.3438.0042.3337.5938.72
United Parcel ServiceUSD115.01-1.72-1.47114.55115.02114.47116.35
United Rentals Ord ShsUSD882.82-26.29-2.89875.00892.00877.16904.63
United States AntimonyUSD7.7500+0.3600+4.877.50007.80007.17017.7800
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United Technologies86.01--86.0186.14
UnitedHealth Group Inc.USD282.37-7.63-2.63281.68283.36281.67291.77
Unity Software Ord ShsUSD17.14-1.12-6.1117.0317.1716.7818.05
Universal Corp.USD53.54-0.25-0.4652.8554.0252.9953.88
Universal Health Realty In.USD43.49+0.35+0.8142.6844.3742.9743.65
Universal Health Services .USD232.63+2.14+0.93228.11237.14229.79233.65
Universal Security Instrum.4.77+0.07+1.384.275.244.704.88
Unum Ord ShsUSD70.84-2.82-3.8270.8472.2270.6674.54
Unusual Machines IncUSD13.7800+0.3400+2.5313.400013.870012.910013.8500
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.64+0.02+0.931.601.681.591.65
URANIUM ENERGY ORDUSD15.98-0.28-1.6915.4516.0315.4716.20
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD55.82-2.84-4.8455.5056.8855.5358.87
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.88+0.11+0.4126.4229.2726.4027.31
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD4.53-0.10-2.064.484.604.444.61
V2X Inc.USD67.9500-0.6400-0.9372.000080.320067.010068.8850
VAALCO ENERGY ORDUSD5.05-0.11-2.044.535.074.985.23
Valaris Ord ShsUSD93.50-2.25-2.3593.5095.3093.42102.20
VALE ADR REPTG ONE ORDUSD16.92+0.21+1.2316.7517.0516.7717.07
VALEANT PHARMACEUTICALS IN.23.40--23.3923.40
VALERO ENERGYUSD197.38-3.38-1.68197.39199.05195.70204.26
Valhi Ord ShsUSD14.00-0.63-4.3113.7715.8313.8914.63
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 ORDUSD172.22-8.09-4.49170.57175.58171.71179.28
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord Shs--
VENTAS REITUSD86.64+0.70+0.8184.9587.4385.9386.99
Venture Global IncUSD9.44-0.25-2.589.339.509.249.70
VEOLIA ENVIRON ADR REP ONE.--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD92.60-0.48-0.5291.2896.5191.3793.24
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD49.70+0.45+0.9049.6249.7649.4050.48
Vermilion Energy Ord ShsUSD10.62+0.02+0.1410.5510.9410.5510.86
Vertical Aerospace Ord Shs--
Vertical Aerospace Ord ShsUSD4.07-0.34-7.614.064.153.964.20
Vertiv Holdings CoUSD245.41+1.66+0.68244.14245.82240.00245.77
VF Ord ShsUSD19.68-1.56-7.3219.5820.1519.3720.55
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD2.16-0.10-4.422.052.202.072.41
Vici Pptys Ord ShsUSD30.25+0.16+0.5330.2230.3930.0130.46
Victoria s Secret Ord ShsUSD60.85-3.52-5.4760.8860.9258.5164.96
Vipshop Holdings LtdUSD16.97-0.73-4.1216.9117.2016.9417.83
Virgin Galactic Holdings I.USD2.43-0.04-1.422.422.432.392.46
Virtus AllianzGI Artificia.USD22.86-0.15-0.6522.4324.9322.7623.00
Virtus AllianzGI Diversifi.27.00-0.02-0.0724.9927.6226.9527.23
Virtus AllianzGI Equity & .25.41-0.12-0.4725.2527.6925.3025.60
Visa Inc.USD306.29-14.66-4.57306.60307.53304.71320.52
Vishay Intertechnology Ord.USD19.33-0.34-1.7318.9019.6419.0219.76
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD167.78-3.63-2.11167.00168.00165.21171.84
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD22.3450-0.4050-1.7822.000023.400022.140022.8900
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.8750-0.0050-0.133.81003.90003.74503.9200
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord Shs0.19--2.080.180.220.190.21
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD28.05-1.02-3.5128.0628.6027.8629.17
Voyager Technologies Ord S.USD26.8500-0.5600-2.0426.300027.380026.300027.3500
Vulcan Materials AktieUSD310.73+5.44+1.78308.92320.00300.49311.14
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD73.07+0.69+0.9572.4073.4872.3373.73
W&T Offshore Inc.USD2.62-0.06-2.062.582.672.552.77
Wal-Mart Stores Inc.USD125.81+2.82+2.29125.86126.01122.96126.80
Walker & Dunlop Ord ShsUSD61.27-1.99-3.1560.0762.4760.6063.32
Wallbox Ord Shs Class AUSD3.39+0.04+1.032.943.753.303.51
Washington Prime Group Ord.USD--
Waste Connection USD163.01-0.61-0.37159.84166.23162.08164.44
Waste Management Ord ShsUSD230.59+0.28+0.12230.56232.10229.40231.83
Water Corp Ord ShsUSD327.90-5.43-1.63328.10334.17327.78335.65
Wayfair Ord Shs Class AUSD73.47-7.96-9.7873.4775.0073.1181.51
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD115.79+1.45+1.27115.01117.00114.41116.07
Wells Fargo & Co.USD85.18-3.52-3.9785.1585.3283.7888.57
WELLTOWER ORDUSD209.58+1.39+0.67206.78210.46207.02211.50
WESCO International Inc.USD286.17-10.82-3.64282.00292.18285.03298.49
West Fraser Timber Ord ShsUSD65.73-1.57-2.3364.4765.7165.1267.53
West Pharmaceutical Servic.USD244.18+3.06+1.27239.48249.06236.45245.28
Western Alliance Ord ShsUSD87.65-5.71-6.1279.5789.0087.4193.47
Western Copper and Gold Co.USD3.23+0.08+2.383.103.313.173.32
WESTERN UNION ORDUSD9.21-0.06-0.659.139.208.969.29
WESTINGHOUSE AI (WAB)USD262.99-1.79-0.68257.83266.68260.70265.81
Westlake Chemical Partners.USD21.26+0.05+0.2119.1723.2421.0321.40
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.26-0.34-2.0515.2518.2516.1116.60
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD151.77-5.60-3.56131.92173.61149.50157.83
WeyerhaeuSer REITUSD25.14-0.15-0.5725.1325.7024.9025.71
Wheaton Precious Metals Ak.USD155.93+5.55+3.69156.00157.00151.81156.00
Wheels Up Experience Ord S.USD0.62+0.01+1.340.560.670.550.62
WHIRLPOOL ORDUSD83.25-1.24-1.4782.8184.0081.7584.49
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD72.98-0.01-0.0172.5673.7572.6473.87
Williams Sonoma Ord ShsUSD201.94-12.92-6.01200.00203.17201.79211.78
Winnebago Industries Ord S.USD44.02-2.80-5.9843.1844.9043.9746.73
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD18.49-0.17-0.9118.3018.6018.0219.58
Wolverine World Wide Ord S.USD17.32-0.84-4.6315.3519.2816.9618.08
Woodside PetroleumUSD19.19-0.27-1.3617.3621.6419.1919.62
Woori Financial Group Inc.USD82.13-2.35-2.7880.6683.6281.7184.70
Workiva Inc.USD57.63-3.81-6.1957.5958.7157.2961.02
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD55.72-1.44-2.5254.6456.8255.3257.00
Worthington Steel Ord ShsUSD43.90-0.18-0.4039.7944.8243.0344.32
WPP ADR Representing 5 Ord.USD18.34-0.50-2.6518.2419.9018.0418.64
WR Berkley Ord Shs71.00+0.01+0.0170.5071.9370.6072.04
WW Grainger Ord ShsUSD1 117.82-9.26-0.821 053.531 138.861 112.141 130.27
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD3.74-0.09-2.353.733.843.723.83
XCEL ENERGY ORDUSD83.35+1.80+2.2183.0983.2781.7883.38
Xerox Holdings Ord ShsUSD1.76-0.10-5.381.751.811.741.85
Xinyuan Real Estate ADR Re.--
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.USD17.58-0.05-0.2617.4117.6017.4317.92
XPO Logistics Ord ShsUSD201.25-8.63-4.11197.30211.00200.81208.36
Xylem IncUSD127.26-1.41-1.10127.00129.13127.01129.53
Yalla Group Ltd. - ADRUSD7.18-0.14-1.857.157.307.167.34
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD45.21-2.47-5.1843.8246.6544.5647.30
YINGLI GRN EGY HLDG ADR RE.1.48--1.421.43
YPF Sociedad Anonima ADR E.USD37.54-0.98-2.5334.1738.2037.5338.85
Yum China Holdings Inc.USD55.19+1.57+2.9354.3056.0054.3655.55
Yum! Brands Inc.USD166.43+3.10+1.90166.50167.00163.83166.98
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD22.77+1.29+6.0122.6423.2421.5023.28
Zeta Global Holdings CorpUSD14.9750-1.3350-8.1914.950015.090014.675015.9500
ZIM Integrated Shipping Se.USD28.67-0.60-2.0528.5028.7128.4329.00
ZIMMER HOLDINGS INCUSD99.45+0.70+0.7197.54101.9998.1399.58
ZIMMER HOLDINGS INC--
Ziprecruiter Ord Shs Class.USD2.27-0.08-3.402.262.602.192.31
Zoetis Ord Shs Class AUSD125.80-2.98-2.31125.25127.20124.42127.85
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD25.25-0.05-0.1824.7725.4124.9725.41
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Miről mesélnek a TŐZSDEI GRAFIKONOK? - Technikai elemzés alapok és KILÁTÁSOK 2026-ra

VIDEÓ
2026. február 20.
Miről mesélnek a TŐZSDEI GRAFIKONOK? - Technikai elemzés alapok és KILÁTÁSOK 2026-ra
Magyar Telekom: A részvényesi javadalmazás és a 2026-os kilátások lesznek a fókuszban

Magyar Telekom: A részvényesi javadalmazás és a 2026-os kilátások lesznek a fókuszban

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé a Magyar Telekom...

2026. február 23.
A piaci árazások által prognosztizált rövid kamatszint különböző időtávokon a határidős kamatláb-megállapodások alapján

A piaci árazások által prognosztizált rövid kamatszint különböző időtávokon a határidős kamatláb-megállapodások alapján

SZTORI

Kedden az MNB-re figyelünk itthon. A februári kamatdöntés a...

2026. február 23.
A MOL negyedik negyedéves eredménye felülmúlta a konszenzust, elsősorban a nagyon nyereséges kőolaj finomítási tevékenységnek köszönhetően

A MOL negyedik negyedéves eredménye felülmúlta a konszenzust, elsősorban a nagyon nyereséges kőolaj finomítási tevékenységnek köszönhetően

PIACI HÍREK

Az Erste szektorelemzője február 20-án tette közzé a MOL negyedik...

2026. február 20.
Növekvő készletnyomás

Növekvő készletnyomás

AGRÁR SAROK

A Nemzetközi Gabonatanács (IGC) egy igazodási pont a globális piacokon. Előrejelzései rendre megmozgatják az árakat. Múlt heti jelentésében a...

2026. február 23.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF379.42-0.32HUF
USDHUF321.83-0.36HUF
OTP40 100+1.13HUF
MOL3 566+1.08HUF
RICHTER11 820+1.90HUF
MTELEKOM1 990+0.81HUF
ERSTE BANK AG107.20+0.56EUR
BUX127 042.45+1.04
DAX24 991.97-1.06EUR

TermékUtolsó árVált.%Deviza 
BUX127 042.45+1.04
DAX24 991.97-1.06EUR
ATX5 817.57+0.17

TermékUtolsó árVált.%Deviza 
OTP40 100+1.13HUF
MOL3 566+1.08HUF
RICHTER11 820+1.90HUF
MTELEKOM1 990+0.81HUF
Appeninn760.0+3.40HUF
4IG3 360-5.62HUF

TermékUtolsó árVált.%Deviza 
EURHUF379.42-0.32HUF
CHFHUF415.55-0.15HUF
USDHUF321.83-0.36HUF
EURUSD1.1791+0.08USD
EURCHF0.9130-0.13CHF
EURGBP0.8739-0.05GBP

TermékUtolsó árVált.%Deviza 
EBSILVTL0593 733+62.73HUF
EBGOLDTL03816 647+38.37HUF
EBSILVTL0585 222+34.60HUF
EBGOLDTS0468 819-36.44HUF
EBSPTL125421-34.42HUF
EBSILVTS0462 719-32.83HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.622.02-0.86EUR
ISHARES CORE MSCI WORLD UC.112.93-0.73EUR
Vanguard FTSE All-World UC.148.82-0.71EUR
BTCetc Bitcoin Exchange Tr.49.47-3.17EUR
iShares NASDAQ 100 UCITS E.1 200.60-1.30EUR

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

Az ALTEO csatlakozik a PICASSO-hoz

Az ALTEO sikeresen teljesítette a MAVIR aFRR akkreditációs tesztjeit mind saját, mind a partnerei több 100MW-os kapacitásával, így...

2026. február 23.

Felgyorsítaná terjeszkedését az OpenAI

A ChatGPT-t fejlesztő vállalat bejelentette, hogy többéves...

2026. február 23.

Már nem biztos a kamatcsökkentésben a Fed döntéshozója

Christopher Waller, a Fed kormányzótanácsának tagja arról...

2026. február 23.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

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

Most akkor lesz vagy nem lesz új vám?

Pénteken az Egyesült Államok legfelsőbb bírósága megszüntette Trump IEEPA (International Emergency Economic Powers Act), azzal a gazdasági vészhelyzet szerinti...

2026. február 23.
Amazon: Diszkontáron kapható a két területen is piacvezető cég részvénye

Amazon: Diszkontáron kapható a két területen is piacvezető cég részvénye

ELEMZÉS

Az Amazon a világ legnagyobb online kiskereskedelmi vállalata, és egyben...

2026. február 19.
Már az I. negyedévben befolyásolhatja a MOL gazdálkodását és a hazai inflációt is az orosz olajstop

Már az I. negyedévben befolyásolhatja a MOL gazdálkodását és a hazai inflációt is az orosz olajstop

PODCAST

Akár a Horvátországon, az Adria-vezetéken keresztüli orosz kőolaj-behozatal sem biztos, hogy...

2026. február 18.

Chart

OTP: A trendcsatorna aljára esett

CHART

Egy leszúrástól eltekintve az emelkedő trendcsatorna alsó élére, egyben a 30 napos...

2026. február 23.

MOL: Bizonytalanság

CHART

15%-ot korrigált a történelmi csúcsról a MOL árfolyama, amit a masszív túlvettség is...

2026. február 23.

Richter: Tetőzött?

CHART

Kifulladni látszik a Richter emelkedése. Az MACD indikátor már eladási jelzést adott, az RSI azonban...

2026. február 23.

MTel: Fontos szinten az árfolyam

CHART

Szerda délután, piaczárást követően érkezik majd a Magyar Telekom gyorsjelentése, addig jelentős...

2026. február 23.

BUX: Stabilizálódást hozhat a jelentési szezon

CHART

A hó eleji, egészséges korrekciót követően stabilizálódni látszik a BUX index. Ebben...

2026. február 23.

S&P 500: Maradt a sávban

CHART

Az MACD továbbra is lefelé mutat, ennek ellenére a hétfői zárva tartás után emelkedéssel...

2026. február 20.

Elemzés

MOL: Az erős finomítás pozitív hatást gyakorolhat a negyedik negyedéves eredményre

MOL: Az erős finomítás pozitív hatást gyakorolhat a negyedik negyedéves eredményre

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé a MOL negyedik...

2026. február 18.
Eltúlzott félelem miatt zuhant be az Oracle árfolyama

Eltúlzott félelem miatt zuhant be az Oracle árfolyama

ELEMZÉS

Az eredetileg adatbázis-kezelő szoftvereket fejlesztő Oracle az elmúlt...

2026. február 13.
Emelkedő hozam?!

Emelkedő hozam?!

ELEMZÉS

Egyre nagyobb a félelem a befektetők körében, hogy az amerikai hosszú hozamok emelkedni...

2026. január 27.

Agrár sarok

Állatorvosi szőlő

Állatorvosi szőlő

AGRÁR SAROK

Ami baj megtörténhet, az be is következett a szőlő-bor szektorban. A borfogyasztás az évtizedekkel ezelőtti közel 40 literről 15 liter körülire...

2026. február 16.
„Túltoltuk Béláim”

„Túltoltuk Béláim”

AGRÁR SAROK

A Legényanya tanácselnökének elmés mondása éppen ráillik a tejpiaci ármozgásokra. A fokozott hangulat nem csak nálunk alakult ki. Az erős...

2026. február 9.
Sértésár

Sértésár

AGRÁR SAROK

A 2023. évi csúcstól 43, az egy évvel korábbitól 24 százalékkal alacsonyabb jelenleg az élő sertések felvásárlási ára. Ez gyakorlatilag minden...

2026. február 3.

Sztori

Heti aktivitás index és a német GDP alakulása

Heti aktivitás index és a német GDP alakulása

SZTORI

A hazai konjunktúra szempontjából meghatározó a...

2026. február 16.
Közel 8 nem éve látott mélységben az éves index

Közel 8 nem éve látott mélységben az éves index

SZTORI

Ma reggel a januári inflációs adatok érkeztek. A KSH...

2026. február 12.
Headline magyar infláció és előrejelzésünk

Headline magyar infláció és előrejelzésünk

SZTORI

Csütörtökön érkeznek a januári inflációs...

2026. február 9.

Videó

Új világrend a TECH szektorban - Egy "SZOFTVER" mind felett?

Új világrend a TECH szektorban - Egy "SZOFTVER" mind felett?

VIDEÓ

Elemzőinkkel, Péntek Ádámmal és Rábai Ákossal átbeszéltük, hogyan teljesítenek napjaink...

2026. február 13.
Erős felütés! Lesz folytatás? - Gátat szabhat-e a TÚLZOTT OPTIMIZMUS a tőzsdei bikának?

Erős felütés! Lesz folytatás? - Gátat szabhat-e a TÚLZOTT OPTIMIZMUS a tőzsdei bikának?

VIDEÓ

Vincze Ádámmal, az Erste Alapkezelő portfólió menedzserével, és Menyhárt Tamással az osztrák...

2026. február 3.

Mit hoz a befektetőknek egy új világrend kialakulása? - Erste World webinárium

VIDEÓ

Egy új világrend formálódik körülöttünk, amely alapjaiban rendezheti át a tőkepiacokat, új lehetőségeket és kockázatokat teremtve, miközben...

2026. január 29.

Podcast

Az MI megeszi a szoftvert reggelire? – az Erste 2,4 százaléknál alacsonyabb inflációt vár

Az MI megeszi a szoftvert reggelire? – az Erste 2,4 százaléknál alacsonyabb inflációt vár

PODCAST

A vállalatirányítástól kezdve a forgalomszervezésig minden a szoftverek körül forog az elmúlt...

2026. február 11.
További arany és ezüst árszáguldás várható – a Mesterséges Intelligencia tartja karban az amerikai gazdaságot

További arany és ezüst árszáguldás várható – a Mesterséges Intelligencia tartja karban az amerikai gazdaságot

PODCAST

Nagy összeomlás után rendkívül gyors feltámadás az arany és az ezüst piacán. Az aranynál a...

2026. február 4.
Maradt a 6,5 százalékos alapkamat, egyre csökkenő inflációval - az autóipar kezd magára találni

Maradt a 6,5 százalékos alapkamat, egyre csökkenő inflációval - az autóipar kezd magára találni

PODCAST

Az Erste elemzői szerint bőven a jegybanki cél alatt lehet a január infláció, ehhez képest...

2026. január 28.

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