Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 2.36 | +0.01 | +0.43 | 2.34 | 2.40 | 2.29 | 2.41 | |
| 3M Co. | USD | 145.78 | -2.69 | -1.81 | 145.07 | 146.30 | 144.75 | 150.91 | |
| A K A BRANDS HOLDING ORD | USD | 10.86 | -0.13 | -1.18 | 8.44 | 11.39 | 10.71 | 11.37 | |
| A.O. Smith Aktie | USD | 64.82 | -0.18 | -0.27 | 64.68 | 65.67 | 64.27 | 65.64 | |
| A10 Networks Inc. | USD | 27.66 | -0.05 | -0.18 | 24.97 | 28.15 | 27.43 | 28.10 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 91.72 | -1.00 | -1.08 | 91.66 | 91.81 | 91.59 | 94.04 | |
| ABBVIE ORD | USD | 200.48 | -4.64 | -2.26 | 200.50 | 201.00 | 199.81 | 205.99 | |
| ABERCROMBIE AND FITCH CL A. | USD | 92.44 | -2.80 | -2.94 | 92.40 | 94.31 | 92.13 | 95.79 | |
| Abundia Global Impact Grou. | USD | 1.270 | +0.140 | +12.39 | 1.130 | 1.340 | 1.130 | 1.290 | |
| ACCENTURE CL A ORD | USD | 190.08 | -4.34 | -2.23 | 184.80 | 185.27 | 188.19 | 194.76 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.39 | -0.13 | -8.55 | 1.18 | 1.39 | 1.27 | 1.52 | |
| ADC Therapeutics Ord Shs | USD | 4.10 | -0.02 | -0.37 | 4.02 | 4.62 | 4.03 | 4.17 | |
| ADECOAGRO ORD | USD | 13.61 | +0.11 | +0.81 | 13.08 | 15.00 | 13.56 | 14.27 | |
| Adient Plc | USD | 21.6700 | -0.2100 | -0.96 | 21.4300 | 21.8900 | 21.5800 | 22.1700 | |
| ADT Ord Shs | USD | 7.30 | +0.12 | +1.60 | 6.63 | 7.50 | 7.21 | 7.34 | |
| Advance Auto Parts Aktie | USD | 59.60 | +0.87 | +1.48 | 58.96 | 59.61 | 58.67 | 60.94 | |
| ADVANSIX ORD | USD | 22.74 | +0.20 | +0.89 | 22.29 | 23.17 | 22.51 | 22.84 | |
| Aegon ADR | USD | 7.99 | -0.04 | -0.44 | 7.60 | 8.60 | 7.97 | 8.06 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.46 | +0.02 | +0.10 | 14.43 | 14.51 | 14.45 | 14.51 | |
| Aeva Technologies Ord Shs | USD | 16.32 | -0.21 | -1.27 | 16.32 | 16.80 | 15.78 | 17.52 | |
| AFLAC ORD | USD | 114.74 | -1.23 | -1.06 | 113.75 | 115.39 | 114.22 | 116.00 | |
| AG Mortgage Investment Tru. | USD | 8.07 | +0.15 | +1.89 | 7.50 | 8.83 | 7.92 | 8.13 | |
| AGCO ORD | USD | 118.17 | -1.17 | -0.98 | 116.66 | 120.46 | 117.53 | 121.28 | |
| AgEagle Aerial Systems Inc. | USD | 1.22 | +0.06 | +4.74 | 1.19 | 1.22 | 1.18 | 1.23 | |
| AGILENT TECHNOLOGIES ORD | USD | 120.43 | -1.66 | -1.36 | 120.28 | 122.82 | 120.34 | 123.30 | |
| agilon health Ord Shs | USD | 28.27 | +3.79 | +15.46 | 27.77 | 28.87 | 25.00 | 29.34 | |
| Agnico Eagle Mines Limited | USD | 203.78 | +0.69 | +0.34 | 203.95 | 206.63 | 203.29 | 207.81 | |
| Agree Realty REIT Ord Shs | USD | 76.70 | -2.17 | -2.75 | 76.70 | 77.67 | 75.90 | 80.00 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 296.48 | +1.70 | +0.58 | 293.00 | 298.00 | 294.37 | 297.51 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 168.97 | -0.21 | -0.12 | 168.36 | 169.74 | 167.87 | 173.44 | |
| Alamos Gold Ord Shs Class . | USD | 45.16 | +0.62 | +1.38 | 44.48 | 46.04 | 44.86 | 46.05 | |
| ALASKA AIR GROUP ORD | USD | 40.77 | -0.68 | -1.64 | 40.45 | 42.00 | 39.94 | 42.22 | |
| Albany International Ord S. | USD | 55.73 | -0.92 | -1.62 | 55.29 | 56.12 | 54.97 | 57.52 | |
| ALBEMARLE ORD | USD | 194.14 | -4.28 | -2.16 | 193.00 | 194.22 | 188.54 | 201.67 | |
| Albertsons Companies Inc | USD | 16.93 | -0.18 | -1.02 | 16.75 | 17.11 | 16.82 | 17.18 | |
| Alcoa Ord Shs | USD | 68.52 | +1.37 | +2.04 | 68.40 | 69.00 | 66.91 | 69.38 | |
| ALCON AG | USD | 76.45 | -1.37 | -1.76 | 74.95 | 77.94 | 76.17 | 78.02 | |
| Alexandria Real Estate Equ. | USD | 46.66 | -1.15 | -2.41 | 46.18 | 47.00 | 46.47 | 48.54 | |
| Algonquin Power Utilities . | USD | 6.23 | +0.03 | +0.40 | 6.16 | 6.45 | 6.21 | 6.35 | |
| Alibaba Group Holding Ltd. | USD | 136.38 | +1.00 | +0.74 | 136.30 | 136.46 | 135.38 | 137.33 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 153.21 | -5.74 | -3.61 | 152.00 | 158.69 | 148.04 | 161.39 | |
| Allegion Ord Shs | USD | 144.97 | +1.50 | +1.05 | 144.17 | 145.34 | 143.61 | 145.33 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 31.87 | -0.02 | -0.06 | 31.70 | 32.00 | 31.85 | 32.20 | |
| Allison Transmission Holdi. | USD | 133.10 | +1.76 | +1.34 | 130.47 | 144.71 | 131.01 | 133.22 | |
| Allstate Corp. | USD | 214.21 | -2.14 | -0.99 | 213.00 | 215.41 | 212.88 | 216.35 | |
| ALLY FINANCIAL ORD | USD | 45.71 | +0.01 | +0.02 | 44.53 | 46.22 | 45.35 | 46.35 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 209.22 | +2.45 | +1.18 | 190.00 | 221.10 | 206.29 | 212.00 | |
| ALPHA PRO TECH ORD | USD | 4.54 | -0.05 | -1.09 | 4.47 | 5.21 | 4.50 | 4.63 | |
| Alpine Income Property Tru. | USD | 19.27 | -0.19 | -0.98 | 19.00 | 21.69 | 19.23 | 19.61 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 27.12 | +1.53 | +5.96 | 26.64 | 27.69 | 25.96 | 28.44 | |
| Altria Group Inc. | USD | 65.17 | +0.52 | +0.80 | 64.85 | 65.30 | 64.65 | 65.66 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 3.47 | +0.14 | +4.05 | 2.75 | 3.80 | 3.31 | 3.54 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.01 | -0.06 | -1.95 | 3.01 | 3.03 | 3.01 | 3.07 | |
| Ambow Education American D. | USD | 2.33 | -0.02 | -0.85 | 1.46 | 2.80 | 2.30 | 2.30 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 1.72 | +0.05 | +2.69 | 1.71 | 1.75 | 1.68 | 1.83 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 40.27 | -0.84 | -2.03 | 40.02 | 40.75 | 40.01 | 41.40 | |
| Amentum Holdings Ord Shs | USD | 27.81 | +0.16 | +0.58 | 27.60 | 28.00 | 27.64 | 28.54 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 109.22 | -0.74 | -0.67 | 106.96 | 111.00 | 108.51 | 111.24 | |
| Ameresco | USD | 27.54 | +0.79 | +2.95 | 27.01 | 30.39 | 27.09 | 28.81 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 25.75 | +0.07 | +0.27 | 25.52 | 26.23 | 25.64 | 26.14 | |
| American Assets Trust REIT. | USD | 20.64 | -0.06 | -0.29 | 20.33 | 20.90 | 20.58 | 20.82 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 18.71 | -0.61 | -3.13 | 18.71 | 19.03 | 18.63 | 19.72 | |
| AMERICAN ELECTRIC POWER OR. | USD | 131.62 | -0.27 | -0.20 | 131.00 | 132.79 | 131.20 | 133.60 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 333.02 | +3.23 | +0.98 | 333.05 | 334.50 | 328.00 | 334.50 | |
| AMERICAN FINANCIAL GROUP O. | USD | 130.22 | -0.45 | -0.35 | 125.28 | 144.37 | 128.09 | 130.44 | |
| American Homes 4 Rent REIT. | USD | 30.17 | -0.34 | -1.11 | 29.82 | 30.46 | 29.98 | 30.60 | |
| American International Gro. | USD | 76.01 | -1.92 | -2.46 | 75.18 | 76.92 | 75.11 | 77.64 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.06 | -0.03 | -29.86 | 0.06 | 0.07 | |||
| American States Water Co. | USD | 78.42 | +0.59 | +0.76 | 76.88 | 79.92 | 77.13 | 78.99 | |
| AMERICAN TOWER CORP. | USD | 176.17 | +1.41 | +0.81 | 174.80 | 178.76 | 174.82 | 178.19 | |
| AMERICAN WATER WORKS ORD | USD | 131.15 | -0.90 | -0.68 | 130.70 | 132.51 | 130.59 | 133.98 | |
| American Well Corp. | USD | 6.09 | -0.22 | -3.49 | 5.95 | 6.20 | 5.94 | 6.44 | |
| AMERICAS GOLD AND SILVER O. | USD | 6.24 | +0.26 | +4.35 | 6.22 | 6.40 | 6.07 | 6.40 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 468.52 | +7.44 | +1.61 | 467.00 | 468.50 | 460.00 | 468.52 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 148.12 | -3.81 | -2.51 | 148.50 | 149.68 | 145.41 | 151.25 | |
| Amprius Technologies Ord S. | USD | 22.68 | +1.25 | +5.83 | 22.50 | 22.79 | 21.27 | 22.80 | |
| AMTD Digital 5 American De. | USD | 1.74 | +0.01 | +0.58 | 1.71 | 1.76 | 1.72 | 1.79 | |
| ANGLOGOLD ORD | USD | 98.84 | -1.61 | -1.60 | 98.55 | 98.80 | 98.64 | 102.45 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 72.17 | -0.61 | -0.84 | 72.17 | 73.31 | 72.16 | 72.99 | |
| Annaly Capital Management . | USD | 22.62 | +0.02 | +0.09 | 22.51 | 22.75 | 22.42 | 23.00 | |
| Annovis Bio Ord Shs | USD | 1.84 | -0.02 | -1.08 | 1.81 | 1.88 | 1.81 | 1.91 | |
| Antero Midstream Ord Shs | USD | 21.23 | +0.62 | +3.01 | 21.10 | 21.91 | 20.96 | 21.26 | |
| Antero Resources Aktie | USD | 38.60 | +1.44 | +3.86 | 38.31 | 39.00 | 37.50 | 38.69 | |
| Aon Ord Shs Class A | USD | 326.86 | -8.46 | -2.52 | 320.62 | 332.36 | 324.28 | 334.92 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 4.22 | +0.05 | +1.08 | 4.18 | 4.64 | 4.18 | 4.22 | |
| APOLLO COMMERCIAL REAL EST. | USD | 11.05 | +0.05 | +0.41 | 10.94 | 11.13 | 11.01 | 11.15 | |
| Apollo Global Management O. | USD | 129.16 | +1.90 | +1.49 | 127.80 | 130.90 | 127.00 | 130.30 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 12.96 | -0.04 | -0.31 | 12.45 | 13.69 | 12.89 | 13.09 | |
| Applied Industrial Technol. | USD | 289.7 | -3.9 | -1.33 | 284.2 | 295.6 | 287.8 | 296.0 | |
| Aptiv Ord Shs | USD | 60.87 | +0.07 | +0.12 | 60.18 | 62.07 | 60.03 | 61.67 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 8.15 | -0.01 | -0.12 | 8.10 | 8.16 | 8.08 | 8.29 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 61.05 | +0.11 | +0.17 | 59.86 | 62.25 | 60.91 | 61.71 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 6.07 | +0.13 | +2.10 | 6.07 | 6.09 | 5.95 | 6.32 | |
| Archer Daniels Midland Akt. | USD | 69.43 | -0.40 | -0.57 | 69.00 | 70.17 | 69.16 | 70.52 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 26.62 | +2.10 | +8.54 | 25.05 | 27.30 | 24.85 | 28.72 | |
| Ares Commercial Real Estat. | USD | 5.33 | +0.04 | +0.76 | 4.63 | 5.49 | 5.31 | 5.39 | |
| ARGAN ORD | USD | 651.44 | +36.52 | +5.94 | 639.10 | 664.39 | 623.04 | 651.99 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 19.24 | +0.23 | +1.21 | 19.00 | 19.90 | 19.17 | 19.82 | |
| ARISTA NETWORKS INC. | USD | 177.71 | +4.85 | +2.81 | 177.51 | 177.63 | 171.14 | 178.48 | |
| Arlo Technologies Ord Shs | USD | 14.58 | -0.21 | -1.39 | 14.24 | 14.92 | 14.52 | 14.98 | |
| ARMOUR Residential REIT Or. | USD | 17.56 | +0.11 | +0.63 | 17.47 | 17.65 | 17.44 | 17.75 | |
| ARROW ELECTRONICS ORD SHS | USD | 181.46 | +3.35 | +1.88 | 180.64 | 182.01 | 178.86 | 181.93 | |
| ARTHUR J GALLAGHER ORD | USD | 221.10 | -3.36 | -1.50 | 216.82 | 229.43 | 218.51 | 223.34 | |
| Artisan Partners Asset Man. | USD | 38.46 | +0.53 | +1.38 | 37.69 | 42.00 | 37.91 | 38.55 | |
| Asana Inc | USD | 6.40 | +0.04 | +0.63 | 6.25 | 6.60 | 6.23 | 6.51 | |
| ASE Industrial Holdings Co. | USD | 29.95 | +0.35 | +1.18 | 30.00 | 30.22 | 29.47 | 30.09 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.09 | -0.12 | -3.59 | 2.57 | 3.34 | 3.04 | 3.19 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 3.24 | -0.32 | -8.87 | 3.20 | 3.30 | 3.16 | 3.64 | |
| ASSURANT ORD | USD | 229.21 | +0.25 | +0.11 | 226.01 | 232.76 | 226.39 | 229.95 | |
| ASTRAZENECA | USD | 194.86 | -0.92 | -0.47 | 195.00 | 197.99 | 194.80 | 196.65 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 25.99 | +0.11 | +0.41 | 25.96 | 26.00 | 24.96 | 26.05 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 71.27 | +1.82 | +2.62 | 70.98 | 71.78 | 69.70 | 71.36 | |
| Atlas Crest Investment Ord. | USD | 11.68 | -0.18 | -1.52 | 11.39 | 12.91 | 11.68 | 11.86 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 182.48 | -0.45 | -0.25 | 180.20 | 184.09 | 181.32 | 184.65 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 18.72 | +0.02 | +0.11 | 18.50 | 19.20 | 18.57 | 18.94 | |
| AUTOZONE ORD | USD | 3 588.58 | -17.60 | -0.49 | 3 550.00 | 3 598.00 | 3 562.05 | 3 609.38 | |
| AVALONBAY COMMUNITIES REIT | USD | 171.28 | -0.86 | -0.50 | 170.54 | 171.67 | 170.15 | 174.11 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 8.28 | -0.26 | -2.99 | 8.02 | 8.86 | 8.22 | 8.62 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 167.09 | -2.38 | -1.40 | 166.25 | 167.45 | 166.87 | 170.95 | |
| Avient Ord Shs | USD | 37.26 | -0.83 | -2.17 | 36.53 | 37.99 | 37.18 | 38.60 | |
| AVINO SILVER AND GOLD MINE. | USD | 7.32 | +0.33 | +4.72 | 7.07 | 7.50 | 7.06 | 7.35 | |
| Avista Ord Shs | USD | 40.14 | -0.22 | -0.55 | 39.75 | 40.92 | 39.97 | 40.89 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 0.55 | -0.01 | -2.02 | 0.55 | 0.63 | 0.55 | 0.58 | |
| Axalta Coating Systems Ord. | USD | 29.98 | +0.89 | +3.04 | 29.40 | 30.56 | 29.65 | 30.31 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 96.61 | +0.28 | +0.29 | 94.76 | 98.50 | 95.90 | 97.66 | |
| Azul SA | USD | 0.51 | +0.02 | +3.62 | - | - | |||
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 5.46 | +0.13 | +2.44 | 5.25 | 5.55 | 5.36 | 5.56 | |
| B2GOLD ORD | USD | 4.88 | +0.16 | +3.28 | 4.85 | 4.92 | 4.77 | 4.93 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 123.6 | +2.7 | +2.22 | 121.5 | 127.0 | 121.2 | 125.8 | |
| Baker Hughes Co. | USD | 62.54 | +2.29 | +3.80 | 61.79 | 62.70 | 60.96 | 62.74 | |
| Bakkt Holdings Inc | USD | 9.11 | +0.44 | +5.02 | 9.07 | 9.19 | 8.98 | 9.29 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 18.33 | -0.22 | -1.19 | 16.74 | 20.06 | 18.23 | 18.63 | |
| Banco BBVA Argentina ADR | USD | 15.55 | -0.96 | -5.81 | 14.91 | 16.53 | 15.52 | 16.70 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 22.29 | -0.18 | -0.80 | 21.96 | 22.64 | 22.24 | 22.45 | |
| Banco Bradesco | USD | 4.06 | -0.02 | -0.37 | 4.06 | 4.07 | 4.04 | 4.15 | |
| Banco Macro ADR Representi. | USD | 77.80 | -3.16 | -3.90 | 76.13 | 77.89 | 77.64 | 81.61 | |
| BANCO SANTANDER BRASIL ADR. | USD | 6.16 | -0.06 | -0.89 | 6.16 | 6.93 | 6.15 | 6.28 | |
| BANCO SANTANDER CENTRAL HI. | USD | 12.26 | -0.07 | -0.57 | 12.25 | 12.44 | 12.23 | 12.42 | |
| Bank Amer DS Repstg 1 1000. | USD | 17.39 | +0.01 | +0.06 | 16.27 | 19.09 | 17.36 | 17.44 | |
| Bank of America | USD | 53.10 | -0.38 | -0.71 | 53.08 | 53.14 | 53.00 | 53.80 | |
| Bank of Hawaii Ord Shs | USD | 78.11 | +0.33 | +0.42 | 76.59 | 79.66 | 76.93 | 78.78 | |
| BANK OF MONTREAL ORD | USD | 150.84 | -0.63 | -0.41 | 139.00 | 153.81 | 150.57 | 152.50 | |
| Bank of Nova Scotia | USD | 75.15 | -0.73 | -0.96 | 74.94 | 76.61 | 74.99 | 76.28 | |
| Bank of NT Butterfield & S. | USD | 55.63 | -0.08 | -0.14 | 52.29 | 56.70 | 55.47 | 56.17 | |
| BARCLAYS ADR REP 4 ORD | USD | 23.33 | -0.08 | -0.34 | 23.27 | 23.77 | 23.27 | 23.60 | |
| BARK Ord Shs | USD | 9.76 | -0.04 | -0.41 | 8.67 | 10.33 | 9.54 | 9.94 | |
| BARRICK GOLD ORD | USD | 47.24 | +1.44 | +3.14 | 46.18 | 49.00 | 46.27 | 48.02 | |
| BARRICK GOLD ORD | USD | 9.27 | -0.17 | -1.80 | 7.91 | 10.80 | 9.26 | 9.59 | |
| BARRICK MINING ORD | USD | 40.71 | +0.26 | +0.64 | 40.74 | 40.83 | 40.58 | 41.34 | |
| Bath And Body Works Ord Sh. | USD | 20.54 | +0.05 | +0.22 | 20.23 | 20.95 | 20.26 | 21.35 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 5.70 | -0.03 | -0.52 | 5.02 | 6.00 | 5.56 | 5.79 | |
| Bausch Lomb Ord Shs | USD | 16.03 | -0.01 | -0.06 | 14.50 | 18.45 | 15.90 | 16.32 | |
| BAXTER INTL ORD | USD | 18.31 | -0.18 | -0.97 | 18.23 | 18.50 | 18.25 | 19.11 | |
| BAYTEX ENERGY ORD | USD | 4.48 | +0.15 | +3.35 | 4.45 | 4.50 | 4.35 | 4.51 | |
| BCE Ord Shs | USD | 23.73 | -0.17 | -0.71 | 23.70 | 24.49 | 23.70 | 24.17 | |
| Beazer Homes USA Inc. | USD | 22.97 | +0.65 | +2.91 | 22.51 | 23.41 | 22.36 | 23.00 | |
| BECTON DICKINSN | USD | 155.66 | -1.03 | -0.66 | 154.00 | 158.28 | 154.65 | 157.66 | |
| Berkshire Hathaway Inc. B | USD | 465.73 | -2.77 | -0.59 | 466.01 | 466.11 | 464.62 | 470.99 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 699 000.00 | -4 700.00 | -0.67 | - | - | 698 000.00 | 706 500.45 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 63.51 | -3.09 | -4.63 | 63.45 | 63.58 | 62.84 | 64.56 | |
| Beta Technologies Ord Shs . | USD | 16.2500 | -0.3500 | -2.11 | 16.1200 | 16.7500 | 16.0400 | 17.3300 | |
| BHP Billiton Limited | USD | 80.55 | +2.86 | +3.68 | 76.20 | 80.67 | 79.41 | 80.58 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.99 | +0.20 | +5.28 | 3.96 | 3.98 | 3.79 | 4.05 | |
| Bill com Holdings Ord Shs | USD | 40.06 | +0.28 | +0.70 | 38.00 | 42.00 | 39.39 | 40.53 | |
| Bio Rad Laboratories Inc. | USD | 300.80 | -4.87 | -1.59 | 294.94 | 314.00 | 298.22 | 308.38 | |
| BIOHAVEN ORD | USD | 10.69 | +0.50 | +4.91 | 10.00 | 11.00 | 10.21 | 10.97 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 40.93 | -0.80 | -1.92 | 40.50 | 41.80 | 40.65 | 42.15 | |
| BitGo Holdings Ord Shs Cla. | USD | 11.71 | +0.79 | +7.23 | 10.70 | 11.88 | 11.40 | 11.98 | |
| BitMine Immersion Technolo. | USD | 23.3000 | +1.5900 | +7.32 | 23.2500 | 23.2900 | 22.6900 | 23.4400 | |
| Black Hills Corp. | USD | 72.52 | -0.99 | -1.35 | 72.36 | 73.97 | 71.79 | 74.08 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 14.19 | +0.19 | +1.36 | 14.00 | 14.38 | 14.02 | 14.21 | |
| BLACKBERRY ORD | USD | 5.43 | -0.19 | -3.30 | 5.30 | 5.41 | 5.37 | 5.79 | |
| BlackRock Ord Shs | USD | 1 062.36 | +19.51 | +1.87 | 1 057.95 | 1 061.00 | 1 048.31 | 1 063.42 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 40.66 | +1.72 | +4.42 | 39.92 | 40.48 | 38.95 | 42.75 | |
| Blackstone Group Ord Shs C. | USD | 129.77 | +1.27 | +0.99 | 128.60 | 132.00 | 128.61 | 131.94 | |
| Blackstone Mortgage Trust . | USD | 20.02 | +0.04 | +0.18 | 19.83 | 20.02 | 19.91 | 20.23 | |
| Blend Labs Ord Shs Class A | USD | 1.60 | +0.02 | +1.27 | 1.54 | 1.73 | 1.59 | 1.64 | |
| Block Inc | USD | 72.49 | +0.74 | +1.03 | 71.94 | 72.45 | 71.89 | 73.43 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 229.66 | +8.75 | +3.96 | 229.00 | 230.70 | 226.45 | 235.35 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.60 | +0.09 | +0.74 | 11.45 | 11.96 | 11.50 | 11.73 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 9.92 | +0.05 | +0.46 | 9.71 | 10.00 | 9.74 | 10.17 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 231.28 | +12.12 | +5.53 | 230.99 | 231.29 | 221.22 | 232.60 | |
| Boise Cascade Ord Shs | USD | 82.24 | -0.21 | -0.25 | 80.65 | 83.84 | 81.67 | 83.72 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.38 | -0.02 | -1.43 | 1.31 | 1.47 | 1.38 | 1.43 | |
| Boot Barn Holdings Ord Shs | USD | 164.58 | -1.31 | -0.79 | 163.64 | 165.35 | 162.39 | 167.20 | |
| Booz Allen Hamilton Holdin. | USD | 77.39 | -3.61 | -4.46 | 77.28 | 77.44 | 76.01 | 81.82 | |
| BORGWARNER INC (BWA) | USD | 55.82 | +1.08 | +1.97 | 54.83 | 56.00 | 55.40 | 56.49 | |
| Borr Drilling Ltd. | USD | 5.46 | -0.04 | -0.64 | 5.40 | 5.47 | 5.39 | 5.67 | |
| Boston Beer Company Inc. | USD | 243.79 | -0.81 | -0.33 | 239.21 | 247.95 | 240.85 | 247.05 | |
| Boston Omaha Ord Shs Class. | USD | 12.41 | +0.12 | +0.94 | 10.89 | 13.84 | 12.27 | 12.58 | |
| BOSTON PPTY STK | USD | 58.27 | -0.24 | -0.40 | 57.81 | 58.47 | 57.93 | 59.50 | |
| BOSTON SCIENTIFIC DL-01 | USD | 64.86 | +5.34 | +8.97 | 64.80 | 64.87 | 61.78 | 65.32 | |
| BOX CL A ORD | USD | 24.52 | +0.19 | +0.78 | 23.50 | 24.82 | 24.21 | 24.57 | |
| BOYD GAMING ORD | USD | 86.12 | -1.28 | -1.46 | 84.48 | 87.86 | 85.16 | 87.82 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 46.37 | +0.46 | +1.00 | 46.25 | 46.60 | 46.23 | 46.70 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.39 | -0.03 | -1.24 | 2.38 | 3.16 | 2.37 | 2.47 | |
| Brandywine Realty Trust RE. | USD | 2.93 | -0.02 | -0.51 | 2.80 | 2.92 | 2.90 | 2.98 | |
| Brasilagro - Cia Bras de P. | USD | 4.05 | -0.01 | -0.12 | 3.90 | 4.78 | 4.04 | 4.11 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 3.47 | -0.18 | -4.81 | 3.46 | 3.48 | 3.36 | 3.69 | |
| BRC Ord Shs Class A | USD | 1.090 | +0.115 | +11.77 | 1.080 | 1.100 | 0.950 | 1.090 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 6.05 | +0.17 | +2.81 | 5.97 | 6.03 | 5.98 | 6.10 | |
| Brinker International Inc. | USD | 147.78 | +0.07 | +0.05 | 147.00 | 147.97 | 146.29 | 151.89 | |
| Bristol-Myers Squibb Co. | USD | 58.80 | -0.59 | -0.99 | 58.80 | 59.50 | 58.68 | 59.70 | |
| BRITISH AMERICAN TOBACCO A. | USD | 56.16 | +1.33 | +2.43 | 55.99 | 56.38 | 55.22 | 56.20 | |
| Brixmor Property Group REI. | USD | 30.18 | -0.53 | -1.73 | 29.88 | 30.47 | 30.06 | 30.80 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 160.64 | -1.23 | -0.76 | 159.83 | 161.06 | 158.95 | 162.94 | |
| Brookfield Asset Managemen. | USD | 48.51 | +0.29 | +0.60 | 48.20 | 49.20 | 48.20 | 49.19 | |
| Brookfield Infrastructure . | USD | 40.01 | -0.76 | -1.86 | 39.25 | 40.80 | 39.81 | 41.45 | |
| Brookfield Infrastructure . | USD | 36.04 | -0.09 | -0.24 | 35.80 | 36.72 | 35.90 | 36.60 | |
| Brookfield Ord Shs Class A | USD | 46.20 | -0.24 | -0.52 | 46.22 | 46.40 | 46.01 | 46.99 | |
| Brookfield Renewable Corp | USD | 40.05 | +1.22 | +3.14 | 40.00 | 42.95 | 39.20 | 40.22 | |
| Brookfield Renewable Partn. | USD | 33.27 | +0.90 | +2.76 | 33.24 | 33.50 | 32.64 | 33.40 | |
| Brooklyn ImmunoTherapeutic. | USD | 7.60 | +0.17 | +2.29 | 6.99 | 8.21 | 7.49 | 7.63 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 67.89 | -1.07 | -1.54 | 67.26 | 68.70 | 67.39 | 68.94 | |
| BROWN FORMAN CL B ORD | USD | 28.52 | -0.24 | -0.82 | 25.93 | 29.00 | 28.40 | 28.97 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 31.82 | +0.06 | +0.19 | 32.10 | 32.44 | 31.70 | 32.60 | |
| Build A Bear Workshop Ord . | USD | 39.54 | +0.49 | +1.25 | 39.40 | 39.88 | 39.05 | 40.15 | |
| Builders FirstSource Ord S. | USD | 90.64 | +0.88 | +0.98 | 90.60 | 91.14 | 89.29 | 91.83 | |
| Bullish Ord Shs | USD | 43.34 | +1.41 | +3.36 | 42.00 | 43.30 | 42.21 | 43.42 | |
| Bunge Global Ord Shs | USD | 125.76 | -0.08 | -0.06 | 123.33 | 125.77 | 124.86 | 127.58 | |
| Butterfly Network Ord Shs . | USD | 5.52 | +0.07 | +1.28 | 5.45 | 5.59 | 5.40 | 5.72 | |
| BWX Technologies Ord Shs | USD | 218.89 | +2.23 | +1.03 | 218.50 | 221.80 | 212.86 | 224.85 | |
| C3 ai Ord Shs Class A | USD | 9.38 | +0.18 | +1.96 | 9.34 | 9.41 | 9.20 | 9.44 | |
| Cadre Holdings Ord Shs | USD | 29.61 | +0.16 | +0.54 | 25.16 | 32.45 | 29.18 | 30.04 | |
| CAE Ord Shs | USD | 25.45 | -0.10 | -0.39 | 23.10 | 25.96 | 25.36 | 25.93 | |
| California Water Service G. | USD | 46.49 | +0.29 | +0.63 | 45.61 | 47.42 | 46.31 | 46.89 | |
| CALIX NETWORKS ORD | USD | 42.66 | -6.92 | -13.96 | 42.65 | 43.15 | 40.95 | 44.72 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 101.50 | -0.99 | -0.96 | 100.90 | 101.82 | 101.08 | 103.00 | |
| CAMECO CORP. | USD | 126.48 | +9.87 | +8.46 | 126.59 | 126.80 | 118.10 | 126.60 | |
| CAMECO CORP. | USD | 102.96 | -2.06 | -1.96 | 107.88 | 108.20 | 101.12 | 102.96 | |
| CAMECO CORP. | USD | 2.39 | -0.01 | -0.21 | 2.37 | 2.39 | 2.38 | 2.39 | |
| Campbell Soup Ord Shs | USD | 20.82 | -0.09 | -0.43 | 20.70 | 21.10 | 20.71 | 21.08 | |
| Camping World Holdings Ord. | USD | 7.05 | -0.13 | -1.81 | 6.93 | 7.21 | 6.84 | 7.24 | |
| Canadian Imperial Bank of . | USD | 108.61 | +0.07 | +0.06 | 106.09 | 110.72 | 108.51 | 109.59 | |
| Canadian National Railway . | USD | 109.43 | -0.74 | -0.67 | 108.10 | 110.20 | 109.28 | 111.27 | |
| Canadian Pacific Kansas Ci. | USD | 82.28 | -0.21 | -0.25 | 80.69 | 90.31 | 81.61 | 83.32 | |
| Cango American Depositary . | USD | 0.44 | -0.01 | -1.85 | 0.44 | 0.47 | 0.42 | 0.48 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 199.44 | -3.06 | -1.51 | 198.18 | 199.42 | 198.12 | 205.77 | |
| Capri Holdings Ord Shs | USD | 20.82 | -0.36 | -1.70 | 20.50 | 21.13 | 20.68 | 21.37 | |
| CARDINAL HEALTH ORD | USD | 200.56 | -4.37 | -2.13 | 200.01 | 202.70 | 197.06 | 205.45 | |
| CareTrust Reit Ord Shs | USD | 37.31 | -1.05 | -2.74 | 37.28 | 37.56 | 36.91 | 38.66 | |
| Carlisle Companies Ord Shs | USD | 353.50 | -4.08 | -1.14 | 350.34 | 353.49 | 350.37 | 362.08 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 39.57 | +0.53 | +1.36 | 39.25 | 39.87 | 38.84 | 40.43 | |
| Carnival Corp. | USD | 26.93 | -0.44 | -1.59 | 26.94 | 27.10 | 26.71 | 27.70 | |
| Carnival Plc | USD | 26.88 | -0.43 | -1.56 | 26.82 | 27.16 | 26.70 | 27.65 | |
| Carriage Services Ord Shs | USD | 48.1700 | -0.2000 | -0.41 | 47.7100 | 48.4700 | 48.1200 | 48.9721 | |
| Carrier Global Ord Shs | USD | 60.64 | -1.08 | -1.74 | 60.39 | 61.53 | 60.38 | 62.54 | |
| Carters Ord Shs | USD | 38.88 | -0.20 | -0.51 | 38.49 | 39.16 | 38.54 | 39.50 | |
| Carvana Co. | USD | 416.79 | +15.87 | +3.96 | 416.00 | 417.87 | 405.00 | 416.88 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 808.72 | +8.27 | +1.03 | 809.45 | 811.50 | 805.48 | 817.85 | |
| Cava Group Ord Shs | USD | 96.74 | +0.47 | +0.49 | 96.38 | 96.65 | 95.09 | 98.55 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 298.09 | -1.16 | -0.39 | 267.77 | 327.27 | 293.68 | 301.97 | |
| CBRE Group Inc | USD | 153.58 | +3.73 | +2.49 | 146.49 | 153.25 | 149.82 | 154.20 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 44.69 | +0.41 | +0.91 | 44.50 | 45.00 | 44.34 | 44.81 | |
| Celanese Ord Shs | USD | 65.51 | -0.26 | -0.40 | 64.28 | 66.50 | 65.12 | 66.96 | |
| Celestica Ord Shs | USD | 401.73 | -1.30 | -0.32 | 400.00 | 402.87 | 400.53 | 411.30 | |
| CEMEX ADR | USD | 11.78 | -0.01 | -0.08 | 10.75 | 12.05 | 11.75 | 12.05 | |
| Cenovus Energy Aktie | USD | 25.93 | +0.33 | +1.27 | 25.80 | 25.99 | 25.62 | 26.02 | |
| Centene Ord Shs | USD | 38.91 | -0.23 | -0.59 | 38.27 | 39.70 | 38.36 | 39.70 | |
| CenterPoint Energy Ord Shs | USD | 42.13 | -0.12 | -0.28 | 42.50 | 46.82 | 42.03 | 42.79 | |
| Centerra Gold Ord Shs | USD | 18.93 | +0.63 | +3.42 | 18.31 | 20.72 | 18.54 | 19.11 | |
| Central Puerto SA | USD | 14.83 | -0.43 | -2.82 | 13.56 | 18.39 | 14.78 | 15.44 | |
| CENTRUS ENERGY CL A ORD | USD | 217.12 | +25.57 | +13.35 | 215.40 | 218.00 | 195.83 | 217.25 | |
| Century Communities Inc. | USD | 63.82 | +0.01 | +0.01 | 56.72 | 63.09 | 63.50 | 65.16 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 122.46 | +1.15 | +0.94 | 120.78 | 122.50 | 119.54 | 122.61 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 7.09 | +0.38 | +5.66 | 7.00 | 7.19 | 6.85 | 7.30 | |
| Charles Schwab DS Each Rep. | USD | 18.36 | +0.10 | +0.55 | 17.98 | 21.02 | 18.22 | 18.38 | |
| CHARLES SCHWAB ORD | USD | 91.70 | -0.27 | -0.29 | 91.70 | 91.90 | 91.15 | 93.00 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 208.07 | +0.16 | +0.08 | 207.74 | 208.56 | 207.83 | 208.11 | |
| Chatham Lodging Trust REIT. | USD | 8.43 | -0.25 | -2.83 | 8.39 | 9.63 | 8.42 | 8.78 | |
| CHEGG INC. | USD | 1.03 | +0.03 | +3.21 | 1.02 | 1.06 | 1.00 | 1.07 | |
| Chemed Corp. | USD | 373.31 | -0.48 | -0.13 | 370.01 | 412.26 | 371.00 | 377.26 | |
| CHEMOURS ORD | USD | 24.04 | +0.32 | +1.35 | 23.57 | 24.50 | 23.64 | 24.40 | |
| CHENIERE ENERGY ORD | USD | 257.12 | -0.66 | -0.26 | 256.50 | 257.39 | 255.61 | 260.33 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 62.39 | -0.06 | -0.10 | 62.33 | 68.00 | 61.94 | 62.94 | |
| Cherry Hill Mortgage Inves. | USD | 2.59 | -0.01 | -0.38 | 2.36 | 2.72 | 2.58 | 2.62 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 186.33 | +0.35 | +0.19 | 186.33 | 186.50 | 186.12 | 189.42 | |
| Chewy Inc. | USD | 27.04 | -0.70 | -2.52 | 26.87 | 27.25 | 26.52 | 28.10 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 2.06 | +0.02 | +0.98 | 1.95 | 2.18 | 2.01 | 2.19 | |
| China Yuchai International. | USD | 42.50 | -1.21 | -2.77 | 41.77 | 43.42 | 41.89 | 44.05 | |
| Chipotle Mexican Grill Inc. | USD | 35.09 | -0.96 | -2.66 | 34.93 | 35.10 | 34.71 | 35.76 | |
| ChowChow Cloud Internation. | USD | 0.4601 | -0.0399 | -7.98 | 0.4570 | 0.4994 | 0.4490 | 0.4888 | |
| Chubb Ord Shs | USD | 325.52 | -3.77 | -1.14 | 322.51 | 326.00 | 320.00 | 328.64 | |
| Church And Dwight Ord Shs | USD | 92.90 | -0.31 | -0.33 | 91.90 | 93.15 | 91.79 | 93.54 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.34 | +0.04 | +3.08 | 1.34 | 1.46 | 1.34 | 1.38 | |
| CIENA CORP. | USD | 499.11 | -6.82 | -1.35 | 495.20 | 496.70 | 467.19 | 518.15 | |
| Cigna Corp. | USD | 274.69 | -2.00 | -0.72 | 271.75 | 279.08 | 274.68 | 280.82 | |
| Cinemark Holdings Ord Shs | USD | 28.53 | -0.34 | -1.18 | 27.43 | 29.09 | 28.28 | 29.13 | |
| CION Investment Ord Shs | USD | 7.540 | +0.040 | +0.53 | 7.530 | 8.400 | 7.500 | 7.660 | |
| Circle Internet Group Ord . | USD | 104.39 | +8.37 | +8.72 | 104.00 | 104.47 | 99.38 | 105.79 | |
| Citigroup Inc. | USD | 129.71 | -1.97 | -1.50 | 129.71 | 131.00 | 129.40 | 132.47 | |
| Citizens Financial Group O. | USD | 65.17 | -0.14 | -0.21 | 64.50 | 65.91 | 64.94 | 66.14 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 304.16 | -0.66 | -0.22 | 298.53 | 320.00 | 301.92 | 307.55 | |
| Clear Secure Inc. | USD | 56.98 | -1.42 | -2.42 | 54.97 | 56.79 | 55.50 | 59.41 | |
| CLEARSIGN COMBUSTION ORD | USD | 5.59 | +0.19 | +3.52 | 5.40 | 5.95 | 5.48 | 5.80 | |
| Clearwater Analytics Holdi. | USD | 24.17 | +0.01 | +0.02 | 24.12 | 24.18 | 24.14 | 24.19 | |
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 38.39 | +0.63 | +1.67 | 38.10 | 39.13 | 38.24 | 39.00 | |
| Cleveland Cliffs Ord Shs | USD | 9.50 | +0.37 | +4.00 | 9.49 | 9.53 | 8.99 | 9.51 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.460 | +0.080 | +2.37 | 3.100 | 3.880 | 3.440 | 3.550 | |
| CLOROX ORD | USD | 96.85 | -1.52 | -1.55 | 96.65 | 97.25 | 96.58 | 99.57 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 207.54 | -0.13 | -0.06 | 204.00 | 205.38 | 206.01 | 211.95 | |
| CMB.TECH ORD SHS | USD | 12.97 | +0.08 | +0.58 | 12.69 | 13.06 | 12.63 | 13.17 | |
| CMS ENERGY ORD | USD | 74.97 | -0.61 | -0.81 | 74.12 | 75.81 | 74.63 | 76.58 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 2.35 | -0.10 | -4.08 | 2.00 | 2.59 | 1.90 | 2.49 | |
| Cnx Resources Ord Shs | USD | 38.55 | +0.66 | +1.74 | 37.99 | 39.12 | 37.96 | 38.75 | |
| Coca-Cola Co. | USD | 74.64 | -0.07 | -0.09 | 74.67 | 74.68 | 74.55 | 75.38 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 100.39 | -0.54 | -0.54 | 100.00 | 102.34 | 100.11 | 101.71 | |
| COEUR D ALENE ORD | USD | 19.32 | +0.88 | +4.75 | 19.24 | 19.30 | 18.58 | 19.39 | |
| Cohen & Steers Quality Inc. | USD | 12.90 | -0.19 | -1.45 | 11.87 | 13.29 | 12.85 | 13.22 | |
| Cohen and Steers Infrastru. | USD | 26.11 | +0.02 | +0.08 | 26.00 | 27.14 | 26.00 | 26.34 | |
| Colgate Palmolive | USD | 82.32 | +0.51 | +0.62 | 81.86 | 83.00 | 81.82 | 82.71 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 15.64 | +0.02 | +0.12 | 14.30 | 19.40 | 15.49 | 16.19 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 726.26 | +52.10 | +3.11 | 1710 | 1735 | 1 677.09 | 1 730.26 | |
| Commercial Metals Co. | USD | 69.56 | +2.04 | +3.02 | 68.20 | 70.83 | 66.87 | 69.74 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.65 | -0.06 | -2.04 | 2.60 | 2.66 | 2.63 | 2.72 | |
| Compania Cervecerias Unida. | USD | 11.57 | -0.13 | -1.11 | 11.42 | 12.98 | 11.42 | 11.85 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 3.21 | +0.15 | +4.90 | 3.06 | 3.28 | 3.08 | 3.23 | |
| COMSTOCK RESOURCES ORD | USD | 17.45 | +0.94 | +5.69 | 16.85 | 17.78 | 16.70 | 17.45 | |
| CONAGRA FOODS ORD | USD | 14.51 | -0.16 | -1.09 | 14.51 | 14.68 | 14.43 | 14.81 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 38.48 | +0.13 | +0.34 | 37.74 | 39.25 | 38.37 | 39.50 | |
| ConocoPhillips | USD | 122.62 | +2.36 | +1.96 | 121.96 | 123.52 | 120.91 | 123.23 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 108.11 | -0.08 | -0.07 | 107.49 | 109.00 | 107.65 | 109.53 | |
| CONSTELLATION BRANDS | USD | 156.82 | -0.13 | -0.08 | 156.88 | 157.25 | 156.30 | 158.40 | |
| CONSTELLIUM SE CL A ORD | USD | 30.79 | +0.83 | +2.77 | 30.50 | 31.00 | 30.16 | 30.96 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 119.76 | -1.24 | -1.02 | 115.00 | 122.08 | 118.22 | 122.63 | |
| Core Laboratories Ord Shs | USD | 17.08 | +0.44 | +2.64 | 14.64 | 17.06 | 16.84 | 17.29 | |
| Core Scientific Tranche 1 . | USD | 14.51 | +0.42 | +2.98 | 13.94 | 14.66 | 14.38 | 14.90 | |
| Core Scientific Tranche 2 . | USD | 21.31 | +0.60 | +2.90 | 8.59 | 21.88 | 20.74 | 21.54 | |
| Corebridge Financial Ord S. | USD | 26.61 | +0.33 | +1.26 | 24.02 | 27.14 | 25.97 | 26.63 | |
| CORECIVIC ORD | USD | 20.41 | -0.16 | -0.78 | 20.01 | 20.81 | 20.24 | 20.89 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 168.74 | +3.29 | +1.99 | 168.50 | 168.75 | 163.07 | 172.95 | |
| Corpay Ord Shs | USD | 330.63 | +0.70 | +0.21 | 326.67 | 333.73 | 326.66 | 333.73 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 79.32 | -1.03 | -1.28 | 78.00 | 80.00 | 78.70 | 81.02 | |
| Costamare Inc | USD | 16.32 | +0.10 | +0.59 | 14.85 | 18.32 | 15.97 | 16.32 | |
| Coterra Energy Ord Shs | USD | 32.93 | +1.08 | +3.39 | 32.74 | 32.99 | 32.00 | 33.06 | |
| COTY CL A ORD | USD | 2.32 | -0.04 | -1.49 | 2.32 | 2.34 | 2.30 | 2.38 | |
| Coupang Ord Shs Class A | USD | 20.59 | +0.18 | +0.86 | 20.55 | 20.59 | 20.20 | 20.93 | |
| Coursera Ord Shs | USD | 6.18 | -0.17 | -2.68 | 6.00 | 6.22 | 6.00 | 6.40 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 12.64 | +0.39 | +3.18 | 12.55 | 12.65 | 12.23 | 12.64 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 116.08 | -1.28 | -1.09 | 114.20 | 116.80 | 115.52 | 118.97 | |
| Crown Castle International. | USD | 86.02 | +1.10 | +1.30 | 86.06 | 88.00 | 85.06 | 87.13 | |
| Crown Holdings Ord Shs | USD | 101.85 | -1.59 | -1.54 | 101.33 | 102.19 | 101.15 | 103.65 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 37.05 | +0.49 | +1.33 | 36.31 | 37.76 | 36.58 | 37.73 | |
| CS Disco Inc | USD | 4.41 | +0.13 | +3.04 | 3.80 | 4.87 | 4.29 | 4.43 | |
| CTO Realty Growth Ord Shs | USD | 19.39 | -0.21 | -1.07 | 18.20 | 21.81 | 19.27 | 19.85 | |
| CubeSmart REIT Ord Shs | USD | 39.09 | -0.50 | -1.26 | 38.64 | 39.36 | 38.87 | 39.83 | |
| Cullen Frost Bankers Ord S. | USD | 142.93 | +0.16 | +0.11 | 140.27 | 145.82 | 141.98 | 143.97 | |
| CULP INC | USD | 3.01 | -0.01 | -0.33 | 2.39 | 4.80 | 2.93 | 3.05 | |
| CUMMINS ORD | USD | 638.88 | -0.11 | -0.02 | 626.00 | 655.02 | 638.47 | 650.37 | |
| Curbline Properties Ord Sh. | USD | 27.42 | +0.34 | +1.26 | 22.49 | 30.00 | 26.84 | 27.48 | |
| Curtiss Wright Ord Shs | USD | 711.22 | -8.29 | -1.15 | 700.00 | 725.01 | 700.94 | 730.05 | |
| CVR Energy Ord Shs | USD | 31.32 | +0.10 | +0.30 | 30.64 | 32.00 | 31.10 | 31.90 | |
| CVS HEALTH ORD | USD | 76.43 | -0.93 | -1.20 | 76.38 | 76.69 | 76.31 | 78.30 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 161.09 | -1.11 | -0.68 | 159.00 | 161.70 | 159.93 | 164.42 | |
| D Wave Quantum Ord Shs | USD | 21.22 | +0.86 | +4.22 | 21.06 | 21.10 | 20.69 | 21.80 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 6.0050 | +0.2050 | +3.53 | 5.4400 | 6.2500 | 5.8950 | 6.1300 | |
| DANA HOLDING ORD | USD | 37.93 | +0.04 | +0.11 | 37.45 | 38.40 | 37.56 | 38.60 | |
| Danaher Ord Shs | USD | 183.98 | -10.56 | -5.43 | 183.50 | 183.85 | 183.71 | 195.01 | |
| Danaos Ord Shs | USD | 117.58 | +2.56 | +2.22 | 115.38 | 118.84 | 115.45 | 117.69 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 23.58 | +3.41 | +16.88 | 23.01 | 24.00 | 20.66 | 23.76 | |
| DARDEN REST STK | USD | 199.76 | +2.81 | +1.43 | 199.18 | 203.68 | 197.12 | 200.09 | |
| Darling Ingredients Inc. | USD | 60.24 | -0.03 | -0.05 | 60.60 | 61.33 | 59.70 | 61.16 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 107.70 | -2.47 | -2.24 | 107.03 | 107.65 | 107.07 | 110.56 | |
| DEERE ORD | USD | 580.08 | -7.22 | -1.23 | 580.49 | 584.95 | 579.81 | 593.10 | |
| Delek Logistics Partners L. | USD | 49.73 | +0.52 | +1.06 | 49.05 | 55.04 | 49.12 | 50.20 | |
| Dell Technologies Ord Shs . | USD | 214.62 | +2.26 | +1.06 | 214.40 | 214.60 | 209.50 | 217.39 | |
| Delta Air Lines Inc. | USD | 68.42 | -1.81 | -2.57 | 68.40 | 68.53 | 68.08 | 70.80 | |
| Deluxe Ord Shs | USD | 30.06 | +0.01 | +0.02 | 29.81 | 30.63 | 29.82 | 30.46 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 4.08 | +0.27 | +7.09 | 4.06 | 4.08 | 3.85 | 4.09 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 29.93 | +0.81 | +2.78 | 29.85 | 29.99 | 29.16 | 30.41 | |
| DEUTSCHE BANK | USD | 32.45 | -0.13 | -0.38 | 32.18 | 32.74 | 32.39 | 32.74 | |
| DEVON ENERGY ORD | USD | 47.09 | +1.49 | +3.27 | 47.00 | 47.30 | 45.97 | 47.32 | |
| DHT Holdings Ord Shs | USD | 17.74 | -0.25 | -1.39 | 17.57 | 17.85 | 17.17 | 18.27 | |
| DIAGEO ADR REP 4 ORD | USD | 79.95 | -1.65 | -2.02 | 79.52 | 79.85 | 79.69 | 80.60 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.25 | +0.01 | +2.23 | 0.22 | 0.28 | 0.24 | 0.25 | |
| DIANA SHIPPING ORD | USD | 2.51 | +0.03 | +1.21 | 2.33 | 2.52 | 2.47 | 2.52 | |
| Dicks Sporting Ord Shs | USD | 228.18 | -0.63 | -0.28 | 227.14 | 228.21 | 226.15 | 230.68 | |
| Diebold Nixdorf Inc | USD | 84.17 | -0.34 | -0.40 | 74.71 | 89.25 | 83.70 | 85.93 | |
| Digital Realty Pref Shs Se. | USD | 19.9600 | +0.1000 | +0.50 | 18.6000 | 22.6000 | 19.8120 | 20.0100 | |
| Digital Realty Trust REIT . | USD | 200.82 | -0.45 | -0.22 | 200.95 | 202.26 | 199.89 | 203.82 | |
| DigitalOcean Holdings Inc. | USD | 95.52 | +0.81 | +0.86 | 93.96 | 97.00 | 92.21 | 97.14 | |
| DILLARDS CL A ORD | USD | 609.02 | -13.86 | -2.23 | 607.49 | 608.99 | 604.47 | 629.23 | |
| DINEEQUITY ORD | USD | 29.24 | +0.96 | +3.38 | 28.90 | 31.00 | 28.47 | 29.54 | |
| Direxion Daily Financial B. | USD | 42.92 | +0.22 | +0.50 | 42.70 | 43.20 | 41.83 | 43.20 | |
| Direxion Daily FTSE China . | USD | 35.52 | -0.38 | -1.06 | 35.60 | 35.76 | 35.34 | 35.93 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 15.54 | +0.35 | +2.27 | 15.00 | 17.91 | 15.22 | 15.58 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 64.92 | -0.01 | -0.02 | 63.68 | 64.92 | 64.42 | 65.25 | |
| Dole Ord Shs | USD | 15.00 | +0.15 | +0.98 | 14.28 | 16.31 | 14.87 | 15.03 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 123.15 | -0.96 | -0.77 | 121.47 | 123.73 | 121.51 | 125.01 | |
| DOMINION ENERGY ORD | USD | 60.95 | -0.14 | -0.23 | 60.50 | 61.28 | 60.44 | 61.78 | |
| Dominos Pizza Inc. | USD | 365.93 | -3.27 | -0.89 | 365.93 | 370.93 | 365.86 | 373.09 | |
| Donaldson Ord Shs | USD | 86.35 | -2.05 | -2.32 | 85.77 | 86.72 | 86.10 | 89.05 | |
| Donnelley Financial Soluti. | USD | 52.88 | -0.14 | -0.26 | 51.96 | 54.01 | 52.29 | 53.81 | |
| DoorDash Inc. | USD | 182.27 | -0.18 | -0.10 | 180.52 | 181.70 | 179.39 | 184.17 | |
| Dorian LPG LTD | USD | 36.14 | +0.60 | +1.69 | 35.44 | 36.84 | 34.70 | 36.14 | |
| DoubleVerify Holdings Ord . | USD | 10.71 | +0.05 | +0.47 | 10.71 | 10.98 | 10.56 | 10.81 | |
| Douglas Elliman Ord Shs | USD | 1.93 | +0.06 | +3.21 | 1.86 | 2.00 | 1.88 | 1.96 | |
| Douglas Emmett REIT Ord Sh. | USD | 10.61 | -0.09 | -0.80 | 10.23 | 10.93 | 10.47 | 10.85 | |
| Dover Ord Shs | USD | 216.34 | -3.94 | -1.79 | 210.52 | 217.90 | 215.60 | 221.58 | |
| Dow Ord Shs | USD | 38.82 | +0.51 | +1.33 | 38.71 | 38.85 | 38.29 | 39.00 | |
| Doximity Ord Shs Class A | USD | 24.25 | +0.10 | +0.41 | 24.20 | 24.74 | 23.86 | 24.48 | |
| DR REDDYS LABORATORIES ADR. | USD | 12.85 | +0.08 | +0.59 | 12.80 | 14.27 | 12.81 | 13.04 | |
| DRDGold Ltd | USD | 29.75 | +0.36 | +1.22 | 29.35 | 30.30 | 29.43 | 30.22 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 131.67 | +1.25 | +0.96 | 129.11 | 134.27 | 131.29 | 134.03 | |
| DTE ENERGY ORD | USD | 143.57 | +0.10 | +0.07 | 143.00 | 144.76 | 143.11 | 145.29 | |
| Ducommun Ord Shs | USD | 136.80 | -4.68 | -3.31 | 134.09 | 139.40 | 136.04 | 143.41 | |
| Duke Energy Ord Shs | USD | 125.26 | -0.41 | -0.33 | 124.77 | 126.28 | 124.90 | 127.26 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 56.08 | +2.45 | +4.57 | 55.75 | 56.15 | 54.09 | 56.86 | |
| DXC Technology Co. | USD | 12.82 | -0.31 | -2.32 | 12.74 | 13.60 | 12.73 | 13.20 | |
| Dynatrace Inc. | USD | 36.13 | +0.41 | +1.15 | 34.70 | 36.24 | 35.40 | 36.46 | |
| Dynex Capital REIT Ord Shs | USD | 13.79 | +0.03 | +0.18 | 13.72 | 13.82 | 13.72 | 13.92 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 4.03 | +0.03 | +0.75 | 4.00 | 4.05 | 3.98 | 4.05 | |
| EastGroup Properties REIT . | USD | 201.0 | -0.8 | -0.41 | 201.0 | 207.3 | 200.4 | 203.0 | |
| EASTMAN CHEMICAL | USD | 72.51 | +0.05 | +0.07 | 70.77 | 73.97 | 71.96 | 73.97 | |
| Eastman Kodak Ord Shs | USD | 13.37 | +0.26 | +1.98 | 12.79 | 13.61 | 12.93 | 13.38 | |
| EATON ORD | USD | 413.87 | +4.17 | +1.02 | 412.00 | 416.97 | 411.89 | 419.47 | |
| ECOLAB ORD | USD | 268.86 | -1.98 | -0.73 | 265.00 | 274.17 | 267.42 | 274.12 | |
| Ecopetrol ADR Representing. | USD | 14.33 | +0.18 | +1.24 | 14.30 | 14.55 | 14.20 | 14.49 | |
| EDISON INTERNATIONAL ORD | USD | 69.39 | -0.34 | -0.49 | 69.10 | 70.37 | 69.27 | 71.21 | |
| EDWARDS LIFESCIENCES ORD | USD | 81.53 | +1.82 | +2.28 | 79.95 | 83.14 | 79.93 | 81.72 | |
| Elanco Animal Health Inc. | USD | 22.47 | -0.14 | -0.62 | 22.07 | 25.46 | 22.31 | 22.79 | |
| Elastic Ord Shs | USD | 49.23 | +0.84 | +1.73 | 47.26 | 50.20 | 48.24 | 49.38 | |
| Eldorado Gold Corporation | USD | 31.67 | -0.16 | -0.50 | 31.65 | 33.10 | 31.49 | 32.58 | |
| Element Solutions Ord Shs | USD | 38.16 | +0.04 | +0.10 | 37.41 | 38.89 | 37.63 | 39.03 | |
| Elevance Health Ord Shs | USD | 328.19 | +0.08 | +0.02 | 320.00 | 328.00 | 325.42 | 339.50 | |
| ELF Beauty Ord Shs | USD | 65.60 | -1.39 | -2.07 | 65.46 | 65.70 | 65.05 | 67.60 | |
| ELI LILLY ORD | USD | 921.27 | +18.25 | +2.02 | 918.50 | 921.50 | 902.23 | 922.54 | |
| Ellington Financial Ord Sh. | USD | 13.00 | +0.07 | +0.54 | 12.90 | 13.14 | 12.90 | 13.08 | |
| Embotelladora Andina ADR R. | USD | 23.21 | -0.40 | -1.67 | 9.45 | 37.76 | 23.60 | 24.40 | |
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 34.74 | +0.54 | +1.59 | 17.45 | 52.33 | 34.57 | 34.91 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 860.48 | +22.47 | +2.68 | 858.39 | 859.99 | 838.50 | 860.48 | |
| Emergent BioSolutions Ord . | USD | 8.30 | +0.30 | +3.75 | 8.10 | 8.30 | 8.09 | 8.32 | |
| EMERSON ELECCO | USD | 142.76 | -2.07 | -1.43 | 141.41 | 142.77 | 142.55 | 147.03 | |
| Empire State Realty Trust . | USD | 5.49 | -0.10 | -1.79 | 5.44 | 5.65 | 5.47 | 5.64 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 51.82 | -0.03 | -0.06 | 51.85 | 53.40 | 51.61 | 52.32 | |
| Encore Energy Ord Shs | USD | 2.08 | +0.12 | +6.12 | 2.01 | 2.09 | 1.97 | 2.09 | |
| Endava Ltd | USD | 4.67 | -0.12 | -2.51 | 4.25 | 5.18 | 4.64 | 4.94 | |
| ENDEAVOUR SILVER ORD | USD | 9.73 | +0.35 | +3.68 | 9.75 | 9.83 | 9.43 | 9.83 | |
| Energizer Holdings Inc. | USD | 20.02 | +0.27 | +1.34 | 17.65 | 20.44 | 19.58 | 20.03 | |
| Energy Focus Inc. | USD | 4.51 | -0.02 | -0.44 | 4.50 | 4.53 | 4.50 | 4.87 | |
| ENERGY FUELS ORD | USD | 22.62 | +2.10 | +10.21 | 22.52 | 22.70 | 20.91 | 22.63 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 4.41 | +0.44 | +10.96 | 4.19 | 4.60 | 3.93 | 4.58 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 54.22 | +1.13 | +2.13 | 53.18 | 55.05 | 53.86 | 54.38 | |
| Ennis Ord Shs | USD | 20.32 | +0.53 | +2.68 | 20.04 | 20.58 | 19.80 | 20.33 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 110.45 | -0.79 | -0.71 | 109.00 | 112.54 | 109.62 | 112.98 | |
| Enterprise Products Partne. | USD | 37.73 | +0.52 | +1.40 | 37.70 | 37.85 | 37.22 | 37.81 | |
| ENTRAVISION COMMS A ORD | USD | 3.59 | +0.09 | +2.43 | 3.21 | 4.00 | 3.51 | 3.62 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 133.01 | +0.58 | +0.44 | 132.00 | 133.00 | 131.69 | 134.19 | |
| EPAM SYSTEMS ORD | USD | 129.19 | -2.93 | -2.22 | 128.06 | 130.00 | 126.82 | 133.47 | |
| EPR Properties REIT Ord Sh. | USD | 55.77 | -0.80 | -1.41 | 55.50 | 56.09 | 55.45 | 56.95 | |
| EQT ORD | USD | 58.72 | +1.74 | +3.05 | 59.10 | 59.45 | 56.78 | 59.26 | |
| Equinor ASA | USD | 37.97 | +0.32 | +0.85 | 37.95 | 38.20 | 37.50 | 38.20 | |
| EQUINOX GOLD ORD | USD | 14.42 | +0.25 | +1.73 | 14.25 | 14.68 | 14.28 | 14.67 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 61.69 | -0.16 | -0.26 | 61.27 | 61.98 | 61.33 | 62.34 | |
| Ero Copper Corp | USD | 27.64 | +0.67 | +2.48 | 27.25 | 28.54 | 27.14 | 27.88 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 103.96 | -1.65 | -1.56 | 101.86 | 105.89 | 103.60 | 106.87 | |
| ESS TECH ORD | USD | 1.13 | +0.01 | +0.45 | 1.11 | 1.14 | 1.12 | 1.16 | |
| Essential Properties Realt. | USD | 32.08 | -0.89 | -2.69 | 31.95 | 37.99 | 31.90 | 33.08 | |
| Essential Utilities Ord Sh. | USD | 38.96 | -0.24 | -0.61 | 38.50 | 39.43 | 38.82 | 39.88 | |
| ESSEX PROPERTY REIT | USD | 252.22 | -0.94 | -0.37 | 251.50 | 252.22 | 250.60 | 254.86 | |
| Estee Lauder Ord Shs Class. | USD | 76.66 | +0.80 | +1.05 | 75.05 | 76.93 | 75.36 | 77.26 | |
| Ethan Allen Interiors Inc. | USD | 22.62 | -0.19 | -0.83 | 22.34 | 22.88 | 22.53 | 22.99 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.90 | -0.05 | -1.53 | 2.83 | 2.91 | 2.82 | 3.06 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 351.91 | -1.53 | -0.43 | 318.93 | 412.62 | 349.82 | 362.12 | |
| Everest Reinsurance Group . | USD | 345.15 | -4.67 | -1.34 | 340.77 | 349.16 | 344.04 | 350.81 | |
| Evergy Ord Shs | USD | 79.64 | -0.71 | -0.88 | 78.55 | 80.65 | 79.21 | 81.28 | |
| EVERSOURCE ENERGY ORD | USD | 67.03 | +0.21 | +0.31 | 66.75 | 68.38 | 66.82 | 68.13 | |
| Everus Construction Group . | USD | 132.90 | +3.82 | +2.96 | 130.33 | 135.48 | 131.51 | 134.46 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 34.06 | -0.03 | -0.09 | 33.40 | 34.72 | 33.80 | 34.37 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 141.36 | -2.28 | -1.59 | 141.29 | 141.77 | 140.55 | 145.02 | |
| Exxon Mobil Corp. | USD | 149.50 | +1.14 | +0.77 | 149.51 | 149.69 | 148.18 | 150.68 | |
| Exzeo Group Ord Shs | USD | 16.7300 | +0.1500 | +0.90 | 13.3300 | 18.5000 | 16.3600 | 16.8600 | |
| F&G Annuities and Life Ord. | USD | 27.13 | +0.02 | +0.07 | 26.61 | 28.31 | 26.60 | 27.32 | |
| FABRINET ORD | USD | 690.3600 | -5.1600 | -0.74 | 690.0000 | 696.7500 | 678.3100 | 715.6700 | |
| Factset Research Systems I. | USD | 242.74 | +2.42 | +1.01 | 237.00 | 241.00 | 239.41 | 245.52 | |
| Fair Isaac Ord Shs | USD | 970.07 | -66.63 | -6.43 | 942.00 | 957.80 | 870.01 | 1 069.48 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 11.52 | -0.06 | -0.48 | 11.51 | 13.02 | 11.51 | 11.70 | |
| Fastly Inc. | USD | 25.19 | -1.37 | -5.16 | 24.86 | 24.90 | 24.48 | 27.35 | |
| Federal Agricultural Mortg. | USD | 173.76 | +2.70 | +1.58 | 170.13 | 176.94 | 170.96 | 173.74 | |
| Federal REIT Ord | USD | 110.13 | -1.01 | -0.90 | 109.48 | 110.52 | 109.59 | 111.78 | |
| Federated Hermes Ord Shs C. | USD | 57.34 | +0.64 | +1.12 | 56.26 | 57.37 | 56.26 | 57.51 | |
| FEDEX ORD | USD | 385.99 | -8.60 | -2.18 | 385.00 | 386.99 | 385.35 | 396.25 | |
| FERRARI ORD | USD | 358.72 | +0.22 | +0.06 | 358.00 | 363.97 | 358.44 | 364.00 | |
| Fidelity National Financia. | USD | 50.64 | -0.05 | -0.09 | 49.99 | 51.27 | 49.95 | 50.80 | |
| FIDELITY NATIONAL INFORMAT. | USD | 47.82 | +0.13 | +0.27 | 47.20 | 48.52 | 46.70 | 48.09 | |
| Figma Ord Shs | USD | 19.2 | +0.5 | +2.40 | 18.7 | 18.9 | 18.8 | 19.6 | |
| FIGS Ord Shs Class A | USD | 15.48 | -0.43 | -2.70 | 14.75 | 16.93 | 15.28 | 16.49 | |
| FinVolution Group | USD | 4.73 | +0.04 | +0.85 | 4.29 | 4.99 | 4.71 | 4.80 | |
| First American Financial O. | USD | 66.53 | -0.37 | -0.55 | 60.80 | 75.98 | 65.94 | 67.24 | |
| First Horizon National Cor. | USD | 24.57 | -0.10 | -0.41 | 24.43 | 25.05 | 24.43 | 24.89 | |
| FIRST MAJESTIC SILVER ORD | USD | 20.91 | +0.83 | +4.13 | 20.85 | 20.96 | 20.25 | 21.16 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 48.41 | -0.10 | -0.21 | 48.20 | 48.83 | 48.25 | 49.20 | |
| FirstMark Horizon Acquisit. | USD | - | - | ||||||
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 10.70 | +0.18 | +1.66 | 10.55 | 10.71 | 10.56 | 10.97 | |
| Flagstar Financial Inc | USD | 14.24 | -0.18 | -1.21 | 14.04 | 14.47 | 14.19 | 14.48 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 31.14 | +0.11 | +0.35 | 31.00 | 31.27 | 30.67 | 31.29 | |
| FLEXION THERAPEUTICS ORD | USD | 25.7071 | +0.0421 | +0.16 | 20.8200 | 32.1300 | 25.7071 | 25.7250 | |
| Floor & Decor Holdings Inc. | USD | 51.67 | -1.17 | -2.21 | 51.75 | 53.00 | 51.20 | 53.96 | |
| Flotek Industries Inc | USD | 16.75 | +1.42 | +9.26 | 16.00 | 18.95 | 15.26 | 17.48 | |
| FLOWERS FOODS ORD | USD | 8.75 | +0.06 | +0.63 | 8.45 | 8.85 | 8.63 | 8.77 | |
| Flowserve Ord Shs | USD | 82.72 | +0.68 | +0.83 | 81.55 | 84.08 | 81.64 | 83.84 | |
| Fluor Corp. | USD | 47.8500 | +0.7100 | +1.51 | 47.7000 | 48.2000 | 46.8800 | 48.4500 | |
| Flutter Entertainment Ord . | USD | 106.66 | -2.84 | -2.59 | 106.75 | 108.69 | 106.15 | 110.09 | |
| FMC Corp | USD | 14.69 | -1.18 | -7.44 | 14.61 | 14.85 | 14.52 | 15.85 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 12.62 | -0.16 | -1.25 | 12.62 | 12.68 | 12.58 | 12.88 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 2.14 | -0.01 | -0.47 | 2.14 | 2.40 | 1.98 | 2.17 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 27.30 | +0.56 | +2.08 | 26.80 | 27.49 | 26.24 | 27.35 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 55.37 | -0.46 | -0.82 | 54.29 | 56.44 | 55.27 | 56.35 | |
| Fortive Ord Shs | USD | 60.84 | -0.19 | -0.31 | 60.13 | 61.48 | 60.44 | 61.74 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 10.35 | +0.27 | +2.68 | 10.20 | 10.80 | 10.22 | 10.54 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 22.85 | -0.41 | -1.76 | 18.25 | 25.50 | 22.60 | 23.62 | |
| Franklin Resources | USD | 27.49 | +0.25 | +0.90 | 24.65 | 28.02 | 27.23 | 27.68 | |
| FREEPORT MCMORAN COP & GLD. | USD | 70.30 | +2.73 | +4.04 | 70.18 | 70.19 | 69.17 | 70.49 | |
| Fresenius Medical Care ADR. | USD | 22.86 | -0.09 | -0.39 | 20.58 | 23.31 | 22.76 | 22.93 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 19.32 | +0.46 | +2.44 | 7.70 | 26.50 | 18.75 | 19.63 | |
| Frontline Plc | USD | 34.65 | -0.73 | -2.06 | 34.00 | 34.66 | 33.53 | 35.48 | |
| FS KKR Capital Ord Shs | USD | 11.02 | -0.04 | -0.36 | 10.90 | 11.28 | 10.91 | 11.30 | |
| FTC Solar Ord Shs | USD | 5.28 | +0.36 | +7.32 | 5.18 | 5.50 | 4.97 | 5.31 | |
| FuboTV Inc. | USD | 13.04 | -0.01 | -0.08 | 12.82 | 13.04 | 12.74 | 13.33 | |
| Fury Gold Mines Ord Shs | USD | 0.60 | - | +0.57 | 0.56 | 0.63 | 0.60 | 0.63 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.26 | +0.03 | +0.59 | 4.08 | 4.72 | 4.23 | 4.31 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 2.45 | +0.17 | +7.46 | 2.41 | 2.48 | 2.28 | 2.45 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 25.66 | +1.20 | +4.91 | 25.58 | 25.65 | 24.70 | 25.74 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 266.53 | +1.04 | +0.39 | 261.44 | 267.60 | 264.48 | 268.63 | |
| Garrett Motion Ord Shs | USD | 20.34 | +0.46 | +2.31 | 19.75 | 20.58 | 20.06 | 20.55 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 25.5250 | -0.0850 | -0.33 | 25.0400 | 26.4500 | 25.3100 | 26.0700 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GE Vernova LLC | USD | 1 126.08 | +134.78 | +13.60 | 1 124.60 | 1126 | 1 074.22 | 1142 | |
| GEE Group Inc. | USD | 0.23 | -0.01 | -4.11 | 0.23 | 0.24 | 0.22 | 0.23 | |
| Generac Holdings Inc. | USD | 213.68 | -0.17 | -0.08 | 212.68 | 215.11 | 212.36 | 219.56 | |
| GENERAL DYNAMICS ORD | USD | 320.69 | -4.83 | -1.48 | 316.88 | 322.33 | 317.65 | 328.78 | |
| General Electric Co. | USD | 276.22 | -10.51 | -3.67 | 275.00 | 276.00 | 268.91 | 287.80 | |
| GENERAL MILLS ORD | USD | 35.18 | +0.13 | +0.37 | 35.00 | 35.24 | 34.96 | 35.42 | |
| General Motors Co. | USD | 78.98 | -0.07 | -0.09 | 78.54 | 79.02 | 78.63 | 79.80 | |
| Genesco Ord Shs | USD | 36.72 | +0.35 | +0.96 | 36.27 | 37.20 | 36.08 | 36.79 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.3168 | -0.0097 | -2.97 | 0.3100 | 0.3400 | 0.3054 | 0.3400 | |
| Genius Sports Ord Shs | USD | 4.50 | -0.16 | -3.33 | 4.35 | 4.56 | 4.40 | 4.72 | |
| Genmab 10 Sponsored ADR Or. | USD | 27.69 | +0.63 | +2.33 | 27.16 | 28.23 | 27.62 | 28.23 | |
| Genpact Ord Shs | USD | 36.22 | -0.81 | -2.19 | 35.52 | 37.60 | 35.99 | 37.08 | |
| Genuine Parts Co. | USD | 111.73 | -3.27 | -2.84 | 111.55 | 113.95 | 111.50 | 115.86 | |
| GENWORTH FINANCIAL CL A OR. | USD | 8.80 | -0.03 | -0.34 | 8.63 | 8.80 | 8.69 | 8.84 | |
| Geo Group REIT Ord Shs | USD | 18.91 | -0.12 | -0.63 | 18.43 | 19.16 | 18.80 | 19.33 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.34 | +0.04 | +0.81 | 4.21 | 4.39 | 4.30 | 4.38 | |
| Getty Images Holdings Ord . | USD | 0.98 | +0.03 | +3.27 | 0.91 | 0.94 | 0.94 | 0.98 | |
| Getty Realty REIT Ord Shs | USD | 33.19 | -0.85 | -2.50 | 32.05 | 42.13 | 33.12 | 34.20 | |
| GigCapital2 Ord Shs | USD | 9.89 | +0.04 | +0.36 | 3.96 | 15.82 | 9.88 | 9.89 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 60.76 | +0.25 | +0.41 | 59.56 | 61.94 | 60.50 | 61.57 | |
| Ginkgo Bioworks Holdings I. | USD | 8.44 | +0.23 | +2.74 | 8.30 | 8.60 | 8.31 | 8.57 | |
| Global Business Travel Gro. | USD | 5.91 | -0.30 | -4.76 | 5.04 | 5.87 | 5.87 | 6.23 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 45.98 | -0.04 | -0.09 | 44.50 | 49.00 | 45.04 | 46.61 | |
| GLOBAL PAYMENTS ORD | USD | 71.62 | +0.03 | +0.04 | 70.28 | 72.33 | 70.95 | 72.69 | |
| Global Ship Lease Inc. | USD | 38.23 | +0.88 | +2.36 | 36.75 | 42.20 | 37.28 | 38.27 | |
| GLOBANT ORD | USD | 47.75 | -2.60 | -5.15 | 47.00 | 48.68 | 47.05 | 51.09 | |
| Globe Life Inc. | USD | 151.46 | +0.54 | +0.36 | 140.04 | 162.00 | 149.20 | 151.66 | |
| Globus Medical Ord Shs Cla. | USD | 95.00 | +1.17 | +1.25 | 93.16 | 96.88 | 94.01 | 96.70 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 88.37 | -0.23 | -0.26 | 86.69 | 88.27 | 86.53 | 89.35 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 45.50 | -0.07 | -0.15 | 45.48 | 45.59 | 45.32 | 46.56 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.70 | +0.08 | +4.63 | 1.64 | 1.70 | 1.61 | 1.70 | |
| Gold Royalty Corp. | USD | 3.54 | +0.06 | +1.58 | 3.48 | 3.53 | 3.49 | 3.56 | |
| Golden Ocean Group Ltd | USD | 8.00 | +0.23 | +2.96 | 7.94 | 7.95 | |||
| Goldman Sachs | USD | 934.92 | +8.37 | +0.90 | 930.00 | 935.50 | 931.15 | 940.98 | |
| Goldman Sachs BDC Ord Shs | USD | 9.63 | -0.07 | -0.67 | 9.60 | 9.82 | 9.61 | 9.83 | |
| GOLDMINING ORD | USD | 1.270 | +0.070 | +5.83 | 1.270 | 1.400 | 1.250 | 1.305 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 8.95 | +0.63 | +7.57 | 8.94 | 9.12 | 8.33 | 8.98 | |
| Granite Point Mortgage Tru. | USD | 1.54 | -0.01 | -0.65 | 1.52 | 1.69 | 1.53 | 1.59 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 6.10 | -0.11 | -1.69 | 5.49 | 6.50 | 6.02 | 6.24 | |
| Green Brick Partners Inc. | USD | 71.69 | +0.75 | +1.06 | 64.02 | 79.24 | 71.23 | 72.16 | |
| Greenbrier Ord Shs | USD | 48.02 | -0.19 | -0.39 | 47.20 | 48.97 | 47.71 | 48.93 | |
| Greif Ord Shs Class A | USD | 66.70 | -2.00 | -2.90 | 65.39 | 67.98 | 66.49 | 68.40 | |
| Griffon Corp. | USD | 91.02 | +0.93 | +1.03 | 89.33 | 92.90 | 90.58 | 92.53 | |
| Grindr Ord Shs | USD | 13.44 | +0.15 | +1.13 | 13.06 | 13.88 | 13.21 | 13.52 | |
| Group 1 Automotive Ord Shs | USD | 341.46 | -3.23 | -0.94 | 335.26 | 348.53 | 337.16 | 347.21 | |
| Grupo Supervielle ADR Repr. | USD | 9.51 | -0.33 | -3.32 | 9.50 | 11.39 | 9.48 | 10.01 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 55.71 | -0.42 | -0.74 | 55.60 | 56.00 | 55.68 | 56.34 | |
| GSX Techedu Inc. | USD | 1.98 | +0.01 | +0.25 | 1.97 | 2.14 | 1.97 | 1.99 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 57.38 | -1.24 | -2.12 | 56.25 | 58.00 | 56.64 | 59.20 | |
| H&R Block Aktie | USD | 31.48 | -0.82 | -2.54 | 31.13 | 32.50 | 31.26 | 32.60 | |
| Haemonetics Corp. | USD | 61.13 | +0.92 | +1.53 | 59.95 | 62.32 | 60.33 | 61.52 | |
| Hafnia Ord Shs | USD | 8.41 | -0.05 | -0.53 | 8.40 | 8.42 | 8.19 | 8.41 | |
| Hagerty Ord Shs Class A | USD | 10.50 | -0.28 | -2.60 | 10.00 | 11.69 | 10.43 | 10.84 | |
| Haleon PLC | USD | 9.36 | -0.17 | -1.78 | 9.37 | 9.83 | 9.35 | 9.48 | |
| Halliburton Co. | USD | 39.11 | +0.96 | +2.52 | 38.70 | 39.25 | 38.78 | 39.53 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 41.03 | +0.49 | +1.21 | 40.55 | 41.39 | 40.91 | 41.73 | |
| HARLEY DAVIDSON ORD | USD | 22.93 | -1.35 | -5.54 | 22.61 | 23.07 | 22.73 | 24.13 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 17.11 | -0.14 | -0.81 | 17.13 | 17.86 | 17.04 | 17.66 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 138.08 | -1.07 | -0.77 | 135.94 | 139.92 | 136.50 | 139.02 | |
| Haverty Furniture Companie. | USD | 22.91 | -0.30 | -1.29 | 22.56 | 23.13 | 22.80 | 23.55 | |
| Hawaiian Electric Industri. | USD | 15.17 | -0.27 | -1.75 | 15.07 | 15.89 | 15.12 | 15.67 | |
| HCA HOLDINGS ORD | USD | 471.45 | +0.27 | +0.06 | 471.85 | 479.40 | 465.67 | 476.97 | |
| HCI Group Ord Shs | USD | 153.8 | +1.6 | +1.08 | 150.9 | 156.0 | 149.0 | 154.0 | |
| HDFC BANK ADR REP 3 ORD | USD | 26.11 | -0.35 | -1.30 | 26.10 | 26.52 | 26.01 | 26.38 | |
| Healthcare Realty Trust Or. | USD | 18.30 | +0.02 | +0.11 | 17.90 | 18.64 | 18.07 | 18.38 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 18.97 | +0.88 | +4.86 | 18.90 | 19.05 | 18.10 | 19.01 | |
| HEICO ORD | USD | 268.53 | -7.49 | -2.71 | 265.72 | 269.10 | 264.51 | 279.61 | |
| HEICO Ord Shs Class A | USD | 207.4 | -4.1 | -1.93 | 200.0 | 331.9 | 205.7 | 216.0 | |
| Helmerich and Payne Inc | USD | 36.42 | +0.79 | +2.22 | 35.71 | 37.81 | 35.67 | 36.72 | |
| HERBALIFE ORD | USD | 16.50 | +0.02 | +0.12 | 14.64 | 17.14 | 16.44 | 16.86 | |
| Hercules Capital Ord Shs | USD | 15.82 | +0.15 | +0.93 | 15.70 | 15.87 | 15.76 | 16.07 | |
| Heritage Insurance Holding. | USD | 27.58 | +0.68 | +2.53 | 27.04 | 27.99 | 26.65 | 27.60 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 188.63 | -0.08 | -0.04 | 188.50 | 191.10 | 187.76 | 189.96 | |
| Hertz Global Holdings Inc . | USD | 3.11 | -0.26 | -7.72 | 2.38 | 3.79 | 3.02 | 3.51 | |
| Hewlett Packard Enterprise. | USD | 28.52 | -0.24 | -0.83 | 28.40 | 29.00 | 28.42 | 29.09 | |
| HEXCEL ORD | USD | 87.20 | +0.02 | +0.02 | 89.52 | 92.45 | 85.78 | 89.58 | |
| HF Sinclair Ord Shs | USD | 59.48 | -0.08 | -0.13 | 58.31 | 60.49 | 58.80 | 60.99 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 23.75 | -0.13 | -0.54 | 23.75 | 24.16 | 23.60 | 24.18 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 333.68 | -6.53 | -1.92 | 333.22 | 333.74 | 333.47 | 342.53 | |
| Hims & Hers Health Inc. | USD | 29.01 | -0.75 | -2.52 | 28.75 | 28.80 | 28.05 | 30.05 | |
| HIPPO HOLDINGS ORD | USD | 28.80 | +0.33 | +1.16 | 28.25 | 29.38 | 28.40 | 28.84 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 339.40 | -4.52 | -1.31 | 339.00 | 339.44 | 337.92 | 345.24 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 24.64 | -0.31 | -1.22 | 24.62 | 24.85 | 24.58 | 24.96 | |
| Honeywell International | USD | 219.97 | -2.25 | -1.01 | 219.90 | 220.20 | 219.29 | 226.00 | |
| Horace Mann Educators Ord . | USD | 45.31 | +0.04 | +0.09 | 44.46 | 46.21 | 44.72 | 45.58 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 21.43 | +0.18 | +0.85 | 21.30 | 21.50 | 21.25 | 21.53 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 20.85 | -0.27 | -1.28 | 20.64 | 20.87 | 20.77 | 21.33 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 64.69 | -1.18 | -1.78 | 64.36 | 65.14 | 64.58 | 66.69 | |
| Howmet Aerospace | USD | 240.85 | -6.88 | -2.78 | 238.64 | 241.97 | 233.32 | 250.22 | |
| HP ORD | USD | 20.45 | -0.65 | -3.06 | 20.43 | 20.58 | 20.39 | 21.38 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 90.47 | -0.17 | -0.19 | 90.10 | 90.75 | 90.24 | 91.59 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 232.63 | +2.17 | +0.94 | 219.00 | 224.21 | 227.07 | 238.71 | |
| Hudbay Minerals Ord Shs | USD | 24.71 | +0.86 | +3.61 | 24.69 | 25.17 | 24.12 | 24.77 | |
| HUMANA AKTIE | USD | 217.39 | +0.03 | +0.01 | 216.61 | 219.00 | 213.89 | 219.86 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 366.86 | -11.35 | -3.00 | 362.00 | 373.52 | 364.20 | 384.88 | |
| HUNTSMAN - HUN | USD | 13.87 | +0.13 | +0.91 | 13.87 | 13.96 | 13.64 | 14.16 | |
| HUYA ADR | USD | 3.22 | +0.17 | +5.57 | 3.00 | 3.35 | 3.12 | 3.28 | |
| HYATT HOTELS CL A ORD | USD | 165.41 | -5.33 | -3.12 | 161.05 | 168.71 | 164.80 | 171.88 | |
| Hyliion Holdings Ord Shs | USD | 1.93 | +0.04 | +1.85 | 1.88 | 2.00 | 1.88 | 1.97 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.59 | -0.01 | -0.31 | 1.53 | 1.62 | 1.58 | 1.65 | |
| IAMGOLD ORD | USD | 17.31 | +0.48 | +2.85 | 17.31 | 17.38 | 16.98 | 17.57 | |
| IBM Corp. | USD | 252.15 | -3.53 | -1.38 | 235.82 | 235.90 | 247.21 | 257.54 | |
| ICICI BK SA | USD | 28.41 | -0.26 | -0.91 | 28.20 | 28.96 | 28.31 | 28.63 | |
| Idaho Strategic Resources | USD | 44.1900 | +1.2900 | +3.01 | 43.3700 | 48.7300 | 43.6500 | 44.9200 | |
| IDEX Ord Shs | USD | 203.68 | -1.11 | -0.54 | 201.31 | 206.05 | 202.79 | 209.08 | |
| IHS Markit Ltd | USD | 25.66 | +0.23 | +0.90 | 12.82 | 38.44 | 25.58 | 25.66 | |
| ILLINOIS TOOL WORKS | USD | 267.09 | -3.97 | -1.46 | 265.00 | 269.49 | 266.82 | 274.00 | |
| IMAX ORD | USD | 36.23 | +0.48 | +1.34 | 35.94 | 36.41 | 35.80 | 36.43 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 3.46 | -0.17 | -4.68 | 3.40 | 3.52 | 3.42 | 3.56 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| INFOSYS TECHNOLOGIES ADR R. | USD | 13.48 | -0.60 | -4.23 | 13.46 | 13.49 | 13.42 | 13.87 | |
| ING GROUP ADR (ING) | USD | 28.08 | -0.41 | -1.44 | 27.54 | 28.64 | 28.02 | 28.49 | |
| Ingersoll-Rand | USD | 83.69 | -1.12 | -1.32 | 82.48 | 85.11 | 83.12 | 86.15 | |
| INGREDION ORD SHS | USD | 112.58 | -0.62 | -0.55 | 112.24 | 114.82 | 112.50 | 116.01 | |
| Innovative Industrial Prop. | USD | 55.83 | +2.98 | +5.64 | 55.43 | 56.50 | 52.18 | 56.75 | |
| Innovex International Ord . | USD | 27.46 | +0.88 | +3.31 | 26.00 | 30.88 | 26.91 | 27.80 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 32.37 | +0.53 | +1.66 | 32.13 | 32.58 | 31.47 | 32.46 | |
| Inspire Medical Systems Or. | USD | 54.17 | +2.14 | +4.11 | 53.94 | 54.47 | 52.26 | 54.34 | |
| Inspired Entertainment Ord. | USD | 6.95 | -0.06 | -0.86 | 5.95 | 8.15 | 6.94 | 7.09 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 85.10 | -0.53 | -0.61 | 83.52 | 86.82 | 84.59 | 86.57 | |
| Intercontinental Exchange . | USD | 158.85 | +0.22 | +0.14 | 158.00 | 159.88 | 158.06 | 160.29 | |
| International Flavors & Fr. | USD | 71.16 | -1.27 | -1.75 | 70.01 | 72.11 | 70.73 | 72.94 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 33.30 | -2.14 | -6.04 | 33.31 | 33.55 | 32.92 | 35.93 | |
| International Seaways Inc. | USD | 76.28 | +0.32 | +0.42 | 74.79 | 78.00 | 73.14 | 76.39 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 2.1100 | +0.0500 | +2.43 | 2.0600 | 2.1100 | 2.0203 | 2.1200 | |
| INVESCO LTD | USD | 25.56 | +0.59 | +2.34 | 25.30 | 26.12 | 25.08 | 25.65 | |
| Invesco Mortgage Capital I. | USD | 8.36 | +0.09 | +1.03 | 8.31 | 8.36 | 8.27 | 8.39 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 26.68 | -0.26 | -0.97 | 26.48 | 26.84 | 26.49 | 27.07 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 47.38 | +1.10 | +2.37 | 47.10 | 47.12 | 46.54 | 49.13 | |
| Iqvia Holdings Ord Shs | USD | 175.24 | -0.46 | -0.26 | 166.47 | 172.00 | 174.51 | 179.72 | |
| Iron Mountain Ord Shs | USD | 117.25 | -0.58 | -0.49 | 116.54 | 117.68 | 117.21 | 119.94 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 59.89 | +0.40 | +0.67 | 51.72 | 68.80 | 59.78 | 60.12 | |
| ISHARES MSCI PACIFIC | USD | 55.47 | +0.09 | +0.16 | 55.01 | 57.89 | 55.32 | 55.56 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 9.02 | -0.07 | -0.77 | 9.05 | 9.15 | 9.01 | 9.24 | |
| ITT Ord Shs | USD | 217.13 | -2.18 | -0.99 | 212.89 | 221.31 | 216.60 | 223.21 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 13.33 | +0.40 | +3.09 | 13.02 | 13.51 | 12.76 | 13.41 | |
| JABIL CIRCUIT ORD | USD | 336.07 | +2.39 | +0.72 | 327.00 | 336.55 | 328.95 | 336.81 | |
| Jackson Financial Ord Shs . | USD | 112.09 | +0.36 | +0.32 | 111.00 | 114.26 | 111.22 | 112.56 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 127.46 | -2.05 | -1.58 | 125.37 | 129.53 | 126.82 | 130.77 | |
| James Hardie Industries Pl. | USD | 22.33 | +0.26 | +1.16 | 21.89 | 22.52 | 21.91 | 22.43 | |
| JanOne Ord Shs | USD | 24.13 | -0.59 | -2.39 | 23.00 | 25.80 | 23.89 | 25.40 | |
| Janus International Group . | USD | 5.48 | -0.03 | -0.54 | 4.92 | 6.24 | 5.43 | 5.63 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 47.02 | -0.60 | -1.26 | 46.63 | 47.50 | 46.75 | 48.01 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 22.70 | +2.23 | +10.89 | 22.70 | 23.60 | 20.76 | 23.09 | |
| JM Smucker Ord Shs | USD | 94.96 | -0.78 | -0.81 | 94.27 | 96.72 | 94.40 | 96.90 | |
| Joby Aviation Ord Shs Clas. | USD | 9.15 | +0.18 | +2.01 | 9.12 | 9.15 | 8.88 | 9.49 | |
| John Wiley and Sons Ord Sh. | USD | 41.89 | -0.54 | -1.27 | 41.07 | 42.70 | 41.79 | 42.79 | |
| Johnson & Johnson | USD | 226.04 | -0.12 | -0.05 | 225.85 | 226.80 | 223.78 | 227.48 | |
| Johnson Controls Internati. | USD | 139.83 | +0.11 | +0.08 | 139.39 | 141.29 | 138.35 | 140.97 | |
| JPMorgan Chase & Co. | USD | 313.17 | +0.17 | +0.05 | 313.01 | 313.16 | 311.94 | 315.15 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 19.14 | +0.04 | +0.21 | 19.00 | 21.04 | 19.10 | 19.17 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 7.47 | -0.08 | -1.06 | 7.40 | 8.00 | 7.42 | 8.12 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 82.1000 | +0.0400 | +0.05 | 80.0000 | 82.6800 | 80.0200 | 86.5700 | |
| Kartoon Studios Inc. | USD | 0.73 | +0.07 | +10.40 | 0.64 | 0.74 | 0.66 | 0.74 | |
| KB HOME ORD | USD | 55.59 | -0.15 | -0.27 | 55.46 | 60.78 | 55.47 | 56.59 | |
| KE Holdings ADR Representi. | USD | 15.99 | -0.15 | -0.93 | 15.96 | 16.03 | 15.94 | 16.31 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 38.96 | +0.08 | +0.21 | 38.53 | 39.34 | 38.25 | 39.82 | |
| Kennedy Wilson Holdings Or. | USD | 10.90 | -0.01 | -0.05 | 10.89 | 10.92 | 10.89 | 10.90 | |
| Kensington Capital Acquisi. | USD | 10.15 | +0.02 | +0.15 | 9.20 | 16.24 | |||
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 17.32 | +0.02 | +0.09 | 17.25 | 17.35 | 17.21 | 17.42 | |
| KEYCORP ORD | USD | 22.03 | -0.08 | -0.34 | 21.61 | 22.38 | 21.93 | 22.33 | |
| Keysight Technologies Inc. | USD | 339.14 | -0.16 | -0.05 | 336.00 | 349.41 | 338.44 | 344.68 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.54 | +0.20 | +1.36 | 13.56 | 14.56 | 14.38 | 14.59 | |
| KIMBERLY CLARK ORD | USD | 96.75 | +0.15 | +0.16 | 96.31 | 97.00 | 96.01 | 97.55 | |
| Kimco Realty REIT Ord Shs | USD | 23.57 | -0.13 | -0.53 | 23.20 | 23.90 | 23.40 | 23.84 | |
| Kinder Morgan Inc. | USD | 31.82 | +0.25 | +0.79 | 32.00 | 32.25 | 31.73 | 32.02 | |
| KINROSS GOLD(KGC) | USD | 32.60 | +0.54 | +1.68 | 32.32 | 32.61 | 32.36 | 32.89 | |
| Kinsale Capital Group Inc. | USD | 349.42 | -9.44 | -2.63 | 347.00 | 379.00 | 347.77 | 358.89 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 25.60 | -0.56 | -2.14 | 25.40 | 25.85 | 25.51 | 26.20 | |
| KKR AND CO CL A ORD | USD | 105.92 | +1.47 | +1.41 | 105.01 | 108.00 | 104.77 | 107.65 | |
| KKR Real Estate Finance Or. | USD | 6.71 | +0.02 | +0.30 | 5.82 | 6.30 | 6.69 | 6.81 | |
| Klarna Group PLC | USD | 14.7800 | +0.2300 | +1.58 | 14.8000 | 15.0000 | 14.6313 | 15.2200 | |
| Klaviyo Ord Shs Series A | USD | 20.47 | +0.16 | +0.79 | 19.38 | 20.10 | 20.26 | 20.81 | |
| Knife River Ord Shs | USD | 88.82 | +0.68 | +0.77 | 87.07 | 90.55 | 87.38 | 89.83 | |
| Knight-Swift Transportatio. | USD | 64.00 | -0.86 | -1.33 | 62.25 | 75.93 | 63.51 | 65.56 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 63.92 | +0.93 | +1.48 | 63.00 | 65.17 | 63.21 | 64.08 | |
| Kohls Ord Shs | USD | 15.48 | -0.39 | -2.46 | 15.36 | 15.70 | 15.25 | 16.17 | |
| Korea Electric Power ADR R. | USD | 15.27 | +0.21 | +1.36 | 15.21 | 15.70 | 15.21 | 15.57 | |
| KraneShares Electric Vehic. | USD | 36.20 | +0.43 | +1.20 | 35.80 | 39.47 | 35.95 | 36.29 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 68.07 | -0.74 | -1.08 | 68.07 | 68.28 | 67.76 | 69.25 | |
| KRONOS WORLDWIDE ORD | USD | 6.89 | +0.27 | +4.08 | 6.85 | 7.55 | 6.57 | 6.93 | |
| KULR Technology Group Ord . | USD | 2.74 | +0.16 | +6.20 | 2.63 | 2.70 | 2.66 | 2.87 | |
| Kyndryl Holdings Incorpora. | USD | 14.27 | -0.27 | -1.82 | 14.15 | 14.33 | 14.15 | 14.65 | |
| L3Harris Technologies Ord . | USD | 331.65 | -8.65 | -2.54 | 330.00 | 335.50 | 329.88 | 344.20 | |
| Laboratory Corp. Of Ameri | USD | 272.70 | -0.73 | -0.27 | 269.22 | 275.95 | 268.53 | 276.14 | |
| Ladder Capital Ord Shs Cla. | USD | 10.25 | -0.01 | -0.05 | 10.00 | 10.25 | 10.21 | 10.38 | |
| Lake Shore Bancorp Ord Shs | USD | 15.94 | +0.17 | +1.08 | 6.38 | 17.36 | 15.94 | 15.97 | |
| Lamb Weston Holdings Ord S. | USD | 45.01 | +0.22 | +0.49 | 44.28 | 45.74 | 44.40 | 45.19 | |
| LANDBRIDGE COMPANY | USD | 67.72 | +0.98 | +1.47 | 65.15 | 77.81 | 67.24 | 68.80 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 56.84 | -0.71 | -1.23 | 56.55 | 57.00 | 56.28 | 57.93 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 119.69 | -1.48 | -1.22 | 114.40 | 130.00 | 119.17 | 121.92 | |
| LEAR ORD | USD | 128.05 | -0.42 | -0.33 | 125.84 | 130.14 | 127.65 | 130.09 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 11.40 | -0.28 | -2.36 | 11.18 | 11.62 | 11.35 | 11.79 | |
| Leidos Holdings Ord Shs | USD | 150.77 | -2.43 | -1.59 | 150.00 | 151.50 | 149.98 | 154.62 | |
| Lemonade Inc | USD | 66.51 | +0.45 | +0.68 | 65.00 | 66.50 | 65.15 | 68.48 | |
| LENDINGCLUB | USD | 17.77 | +0.38 | +2.19 | 16.24 | 18.10 | 17.49 | 17.86 | |
| LENNAR CL A ORD | USD | 94.44 | +0.13 | +0.14 | 93.80 | 94.50 | 93.80 | 95.54 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 22.82 | -0.40 | -1.72 | 20.54 | 23.27 | 22.61 | 23.52 | |
| LG Display ADR Rep 1/2 Ord. | USD | 5.37 | +0.32 | +6.34 | 4.80 | 5.50 | 5.23 | 5.43 | |
| LGL Systems Acquisition Or. | USD | 0.60 | -0.01 | -1.25 | 0.60 | 0.62 | 0.54 | 0.63 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 27.83 | +0.16 | +0.56 | 27.28 | 28.36 | 27.51 | 28.08 | |
| Lifezone Metals Ord Shs | USD | 4.7900 | -0.6900 | -12.59 | 4.9400 | 5.1700 | 4.7500 | 5.4000 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 2.19 | -0.14 | -6.01 | 2.00 | 2.47 | 2.19 | 2.33 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 9.94 | +0.13 | +1.27 | 9.00 | 11.00 | 9.82 | 10.03 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| LINCOLN NATIONAL | USD | 36.83 | +0.14 | +0.38 | 36.25 | 36.75 | 36.06 | 36.96 | |
| Linde Plc | USD | 494.62 | -0.22 | -0.04 | 492.42 | 498.00 | 493.94 | 501.23 | |
| Lineage Cell Therapeutics . | USD | 1.620 | -0.020 | -1.22 | 1.540 | 1.800 | 1.620 | 1.685 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 11.230 | -0.290 | -2.52 | 10.640 | 12.000 | 11.150 | 11.680 | |
| LITHIA MOTORS INC | USD | 276.53 | -3.36 | -1.20 | 275.00 | 303.83 | 274.10 | 283.40 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 4.98 | +0.24 | +4.96 | 4.97 | 4.98 | 4.85 | 5.01 | |
| Lithium Argentina AG Ord S. | USD | 9.2250 | +0.4150 | +4.71 | 9.1000 | 9.2400 | 8.9550 | 9.3900 | |
| Live Nation Entertainment . | USD | 154.74 | +1.37 | +0.89 | 153.79 | 155.10 | 152.62 | 155.69 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 5.43 | +0.01 | +0.09 | 5.14 | 5.97 | 5.41 | 5.49 | |
| loanDepot Ord Shs Class A | USD | 1.68 | -0.01 | -0.59 | 1.57 | 1.73 | 1.68 | 1.75 | |
| Local Bounti Ord Shs | USD | 2.70 | -0.22 | -7.39 | 2.51 | 2.57 | 2.24 | 2.84 | |
| LOCKHEED MARTIN ORD | USD | 555.44 | -16.51 | -2.89 | 556.52 | 558.00 | 550.19 | 576.07 | |
| Loews Corp. | USD | 110.71 | -0.78 | -0.70 | 109.49 | 111.80 | 109.88 | 111.37 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 11.49 | +0.01 | +0.09 | 11.50 | 13.00 | 11.39 | 11.66 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 73.76 | +3.05 | +4.31 | 72.32 | 75.21 | 68.87 | 73.81 | |
| LOWES COMPANIES ORD | USD | 245.04 | -4.95 | -1.98 | 245.00 | 245.30 | 243.76 | 252.02 | |
| LTC Properties Aktie | USD | 37.41 | -1.10 | -2.86 | 37.08 | 37.66 | 37.25 | 38.58 | |
| Lufax Hldg American Deposi. | USD | 1.90 | +0.03 | +1.34 | 1.87 | 2.01 | 1.88 | 1.93 | |
| Lulu s Fashion Lounge Hold. | USD | 9.80 | -0.70 | -6.67 | 9.00 | 11.09 | 9.70 | 10.43 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 9.26 | +0.53 | +6.01 | 9.06 | 9.30 | 8.66 | 9.41 | |
| Luxfer Holdings Ord Shs | USD | 12.80 | +0.15 | +1.19 | 8.21 | 14.33 | 12.60 | 12.92 | |
| Lyell Immunopharma Ord Shs | USD | 24.78 | +0.88 | +3.66 | 24.30 | 26.00 | 23.65 | 24.78 | |
| LYONDELLBASELL INDUSTRIES . | USD | 71.96 | +0.54 | +0.76 | 70.94 | 73.00 | 71.09 | 72.63 | |
| M&T Bank Corp. | USD | 217.48 | -1.42 | -0.65 | 214.49 | 217.57 | 216.92 | 220.00 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 133.65 | +4.77 | +3.70 | 131.05 | 136.29 | 129.33 | 138.42 | |
| Macerich REIT Ord Shs | USD | 21.21 | -0.40 | -1.85 | 20.84 | 21.58 | 21.12 | 21.87 | |
| Macquarie Infrastructure O. | USD | 40.32 | -0.50 | -1.22 | 40.31 | 40.34 | |||
| MACYS ORD | USD | 20.19 | -0.06 | -0.27 | 19.69 | 20.34 | 19.92 | 20.48 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 61.39 | -0.29 | -0.46 | 60.00 | 62.60 | 61.30 | 62.44 | |
| MagnaChip Semiconductor Co. | USD | 4.35 | +0.81 | +22.74 | 3.98 | 4.36 | 3.65 | 4.40 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 29.31 | +0.60 | +2.07 | 26.64 | 29.43 | 28.81 | 29.31 | |
| Main Street Capital Corp. | USD | 54.62 | +0.57 | +1.05 | 54.50 | 54.96 | 54.23 | 55.29 | |
| MANCHESTER UNITED CL A ORD | USD | 17.36 | -0.19 | -1.08 | 17.00 | 18.00 | 17.34 | 17.80 | |
| Manitowoc Ord Shs | USD | 12.83 | +0.31 | +2.48 | 10.98 | 14.32 | 12.56 | 12.87 | |
| Manpower Aktie | USD | 31.53 | -0.30 | -0.94 | 31.24 | 31.76 | 31.08 | 32.61 | |
| Manulife Financial Ord Shs | USD | 38.31 | +0.08 | +0.20 | 33.84 | 41.62 | 37.90 | 38.40 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 222.03 | +1.68 | +0.76 | 219.00 | 222.07 | 218.57 | 224.14 | |
| Marcus Corp. | USD | 18.67 | +0.18 | +0.97 | 15.66 | 23.88 | 18.31 | 18.86 | |
| Marine Products Ord Shs | USD | 7.90 | -0.10 | -1.25 | 6.22 | 8.78 | 7.86 | 8.07 | |
| Marinemax Inc. | USD | 29.19 | -0.74 | -2.47 | 22.45 | 32.48 | 28.58 | 30.36 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 610.75 | -3.75 | -0.61 | 607.05 | 622.44 | 609.49 | 626.47 | |
| MASCO ORD | USD | 73.97 | +7.21 | +10.80 | 71.54 | 75.68 | 72.93 | 76.10 | |
| MASTEC INC (MTZ) | USD | 376.68 | +5.27 | +1.42 | 374.76 | 377.34 | 372.77 | 383.00 | |
| Mastech Digital Ord Shs | USD | 6.65 | +0.20 | +3.02 | 5.55 | 10.59 | 6.49 | 6.82 | |
| MasterBrand Ord Shs | USD | 9.15 | +0.06 | +0.66 | 8.97 | 9.33 | 9.05 | 9.33 | |
| Mastercard Inc. | USD | 510.32 | -1.03 | -0.20 | 509.00 | 510.14 | 505.72 | 513.79 | |
| Matador Resources Co. | USD | 60.39 | +1.42 | +2.41 | 60.40 | 66.66 | 59.18 | 60.78 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 170.85 | +0.17 | +0.10 | 167.47 | 174.16 | 167.35 | 171.30 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 33.89 | +0.19 | +0.56 | 33.69 | 35.00 | 32.52 | 35.24 | |
| MBIA INC | USD | 6.02 | +0.08 | +1.35 | 5.52 | 6.62 | 5.90 | 6.08 | |
| MCCORMICK STK N | USD | 51.48 | -0.50 | -0.96 | 51.47 | 51.75 | 51.23 | 52.59 | |
| McDonalds Corp. | USD | 300.08 | -1.76 | -0.58 | 300.04 | 300.30 | 299.83 | 302.91 | |
| McEwen Mining Ord Shs | USD | 24.72 | +0.91 | +3.82 | 24.50 | 26.05 | 24.16 | 24.76 | |
| MCKESSON ORD | USD | 828.98 | -13.27 | -1.58 | 824.20 | 838.40 | 821.99 | 847.05 | |
| MDU Resources Group Inc. | USD | 21.32 | -0.11 | -0.49 | 20.85 | 21.73 | 21.15 | 21.67 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 5.1700 | -0.0300 | -0.58 | 5.1200 | 5.2500 | 5.1400 | 5.2950 | |
| Medifast Inc. | USD | 10.96 | -0.10 | -0.86 | 10.45 | 11.98 | 10.82 | 11.08 | |
| Medtronic Plc | USD | 83.21 | +1.21 | +1.48 | 83.06 | 83.35 | 82.66 | 84.27 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 112.87 | +0.31 | +0.28 | 112.65 | 113.50 | 111.54 | 113.51 | |
| Mercury General Ord Shs | USD | 96.31 | +0.86 | +0.90 | 94.36 | 98.14 | 93.95 | 96.25 | |
| MERITAGE HOMES (MTH) | USD | 68.70 | -0.79 | -1.14 | 66.00 | 72.00 | 68.18 | 71.03 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 28.46 | +0.37 | +1.32 | 25.62 | 29.21 | 28.09 | 29.28 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 6.89 | +0.18 | +2.68 | 6.10 | 7.21 | 6.77 | 7.01 | |
| METHODE ELECTRONICS ORD | USD | 7.75 | +0.64 | +9.00 | 7.60 | 8.46 | 7.20 | 7.95 | |
| Metlife Inc. | USD | 76.94 | -0.54 | -0.70 | 76.30 | 77.65 | 76.44 | 77.87 | |
| Mettler Toledo Ord Shs | USD | 1 310.22 | -14.05 | -1.06 | 1 284.65 | 1 336.01 | 1 309.23 | 1 339.03 | |
| MFA Mortgage Investments I. | USD | 10.22 | +0.15 | +1.44 | 10.17 | 10.24 | 10.06 | 10.25 | |
| MGM Resorts International | USD | 39.23 | +0.12 | +0.31 | 39.00 | 39.85 | 38.81 | 39.67 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 124.57 | -1.17 | -0.93 | 123.19 | 125.91 | 124.00 | 126.39 | |
| Miller Industries Ord Shs | USD | 46.77 | -0.48 | -1.02 | 45.86 | 47.70 | 46.37 | 47.46 | |
| Millrose Properties Ord Sh. | USD | 30.60 | -0.16 | -0.52 | 29.95 | 31.21 | 30.37 | 31.02 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 15.00 | -0.22 | -1.45 | 15.00 | 15.20 | 14.98 | 15.18 | |
| Mirion Technologies Inc. | USD | 19.32 | -0.34 | -1.73 | 18.82 | 20.98 | 19.03 | 20.17 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 10.17 | +0.11 | +1.09 | 9.75 | 10.30 | 10.05 | 10.40 | |
| Modine Manufacturing Ord S. | USD | 253.23 | +5.74 | +2.32 | 248.24 | 258.00 | 246.00 | 256.80 | |
| Moelis & Co. | USD | 67.1700 | -1.5700 | -2.28 | 65.8700 | 68.4800 | 67.0400 | 69.4650 | |
| Molina Healthcare Ord Shs | USD | 152.97 | +1.97 | +1.30 | 156.26 | 157.06 | 151.21 | 155.71 | |
| Molson Coors Brewing Ord S. | USD | 42.69 | -0.90 | -2.06 | 42.50 | 43.58 | 42.59 | 43.88 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 20.79 | +0.22 | +1.07 | 20.53 | 21.12 | 20.66 | 21.26 | |
| MOODYS ORD | USD | 467.06 | +7.47 | +1.63 | 462.58 | 468.65 | 464.57 | 482.54 | |
| Morgan Stanley | USD | 190.98 | +1.67 | +0.88 | 190.50 | 191.95 | 189.82 | 192.23 | |
| Morgan Stanley Direct Lend. | USD | 15.2200 | +0.0200 | +0.13 | 15.1800 | 16.0000 | 15.1800 | 15.5300 | |
| MOSAIC ORD | USD | 24.52 | +0.32 | +1.32 | 24.37 | 24.52 | 24.22 | 24.95 | |
| Motorola Solutions Inc. Ne. | USD | 441.64 | -3.84 | -0.86 | 432.50 | 445.00 | 439.02 | 448.56 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 28.31 | -0.81 | -2.78 | 27.94 | 28.58 | 27.91 | 29.18 | |
| MP Materials Ord Shs Class. | USD | 69.17 | +3.41 | +5.19 | 68.75 | 68.80 | 65.58 | 69.43 | |
| MPLX Common Units | USD | 55.72 | +0.25 | +0.45 | 54.56 | 57.00 | 55.51 | 56.01 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 96.69 | -0.43 | -0.44 | 94.79 | 97.87 | 95.68 | 97.91 | |
| MSCI Ord Shs | USD | 608.42 | +11.03 | +1.85 | 604.17 | 619.00 | 605.00 | 621.29 | |
| Mueller Inds Inc. | USD | 134.95 | +0.23 | +0.17 | 134.90 | 137.57 | 133.37 | 139.68 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 38.74 | +0.68 | +1.79 | 35.00 | 40.67 | 38.02 | 38.77 | |
| Myers Industries Ord Shs | USD | 21.09 | -0.25 | -1.17 | 20.65 | 21.47 | 20.97 | 21.43 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 5.29 | +0.04 | +0.76 | 5.00 | 5.48 | 5.22 | 5.34 | |
| Nabors Industries Ord Shs | USD | 86.60 | +3.78 | +4.56 | 84.84 | 88.00 | 84.00 | 86.72 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 48.14 | +0.84 | +1.78 | 42.54 | 65.13 | 47.16 | 48.49 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.33 | +0.07 | +5.56 | 1.27 | 1.46 | 1.27 | 1.34 | |
| National Fuel Gas Ord Shs | USD | 86.92 | +0.66 | +0.77 | 86.95 | 88.67 | 86.05 | 87.37 | |
| National Grid Plc | USD | 85.60 | +1.33 | +1.58 | 84.27 | 86.52 | 85.48 | 86.79 | |
| National Health Investors . | USD | 76.62 | -6.73 | -8.07 | 76.52 | 77.33 | 75.46 | 82.32 | |
| NATIONAL RETAIL PROPERTIES. | USD | 43.60 | -0.79 | -1.78 | 43.56 | 43.99 | 43.36 | 44.77 | |
| National Storage Affiliate. | USD | 42.59 | -0.63 | -1.46 | 41.85 | 43.30 | 42.22 | 43.59 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 20.77 | +0.50 | +2.47 | 20.38 | 21.22 | 20.00 | 20.79 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 70.14 | +1.54 | +2.24 | 68.79 | 71.54 | 68.41 | 70.37 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 7.040 | +0.010 | +0.14 | 6.850 | 7.170 | 6.935 | 7.165 | |
| Neenah Ord Shs | USD | 28.00 | +0.15 | +0.54 | 22.59 | 28.25 | 26.95 | 28.11 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.92 | - | +0.49 | 0.90 | 0.94 | 0.91 | 0.94 | |
| Net Lease Office Propertie. | USD | 12.5900 | -0.1600 | -1.25 | 11.3400 | 13.8800 | 12.5400 | 12.8300 | |
| NetSTREIT Ord Shs | USD | 20.83 | -0.08 | -0.38 | 19.46 | 20.85 | 20.51 | 21.02 | |
| New Found Gold Ord Shs | USD | 2.21 | +0.03 | +1.38 | 1.97 | 2.41 | 2.20 | 2.32 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 55.17 | +0.06 | +0.11 | 51.86 | 56.25 | 54.88 | 55.41 | |
| New Mountain Finance Ord S. | USD | 8.30 | +0.06 | +0.73 | 7.58 | 9.32 | 8.28 | 8.40 | |
| New Oriental Education & T. | USD | 54.69 | -1.67 | -2.96 | 53.50 | 57.50 | 53.73 | 57.01 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 80.44 | -1.18 | -1.45 | 80.10 | 82.04 | 80.20 | 82.24 | |
| Newegg Commerce Inc. | USD | 43.74 | +1.65 | +3.92 | 42.80 | 43.80 | 42.37 | 44.98 | |
| NEWMONT MINING CORP | USD | 111.86 | +2.56 | +2.34 | 111.86 | 112.38 | 110.40 | 112.85 | |
| NEWSMAX Incorporation | USD | 9.24 | +1.96 | +26.92 | 9.24 | 9.47 | 7.29 | 11.20 | |
| Nexa Resources Ord Shs | USD | 14.87 | -0.28 | -1.82 | 15.07 | 15.25 | 14.76 | 15.94 | |
| Nexgen Energy Ord Shs | USD | 13.09 | +0.91 | +7.47 | 13.06 | 13.49 | 12.36 | 13.10 | |
| NexPoint Real Estate Finan. | USD | 13.95 | +0.09 | +0.65 | 13.25 | 16.26 | 13.88 | 14.07 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 90.04 | -0.57 | -0.62 | 90.35 | 91.42 | 89.90 | 92.18 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 14.54 | +0.57 | +4.04 | 13.21 | 14.50 | 14.05 | 14.70 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 45.69 | -0.71 | -1.52 | 45.69 | 45.74 | 45.50 | 46.95 | |
| Nine Energy Service Inc. | USD | 9.07 | +0.14 | +1.57 | 8.28 | 9.09 | 8.50 | 9.09 | |
| Nio Inc. Class A (ADR) | USD | 6.50 | +0.07 | +1.01 | 6.50 | 6.53 | 6.47 | 6.61 | |
| NISOURCE ORD | USD | 46.84 | -0.09 | -0.19 | 46.00 | 47.84 | 46.49 | 47.58 | |
| Noble Corporation Right | USD | 47.93 | +0.57 | +1.20 | 44.01 | 48.30 | 47.13 | 48.58 | |
| NOKIA | USD | 9.83 | -0.58 | -5.53 | 9.84 | 9.87 | 9.79 | 10.33 | |
| Nomad Foods Ltd | USD | 9.60 | -0.12 | -1.18 | 9.57 | 10.00 | 9.56 | 9.83 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 8.33 | +0.03 | +0.36 | 6.77 | 9.05 | 8.31 | 8.40 | |
| NORDIC AMERICAN TANKERS OR. | USD | 5.50 | -0.33 | -5.58 | 5.45 | 6.11 | 5.40 | 5.77 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 298.48 | -3.74 | -1.24 | 298.30 | 322.60 | 298.01 | 305.61 | |
| North American Constructio. | USD | 14.08 | +0.53 | +3.91 | 11.66 | 15.79 | 13.54 | 14.14 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 26.42 | +0.85 | +3.30 | 26.02 | 27.14 | 25.79 | 26.52 | |
| NORTHROP GRUMMAN ORD | USD | 589.52 | -21.61 | -3.54 | 588.50 | 592.75 | 583.50 | 615.00 | |
| Northwest Natural Holding . | USD | 52.13 | -0.08 | -0.15 | 52.10 | 53.00 | 51.88 | 52.58 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 19.02 | -0.31 | -1.60 | 19.00 | 19.03 | 18.81 | 19.51 | |
| NOV Ord Shs | USD | 19.77 | +0.18 | +0.92 | 19.45 | 20.07 | 19.68 | 20.06 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVARTIS ADR REPSG 1 ORD | USD | 147.35 | -0.63 | -0.42 | 146.43 | 150.00 | 147.12 | 148.58 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 39.15 | -0.27 | -0.68 | 39.12 | 39.27 | 38.85 | 39.33 | |
| NRG ENERGY INC | USD | 149.67 | -0.19 | -0.13 | 150.00 | 150.65 | 148.97 | 153.08 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 38.36 | +0.62 | +1.64 | 37.50 | 44.39 | 37.94 | 38.87 | |
| NU HOLDINGS CL A ORD | USD | 14.86 | -0.20 | -1.30 | 14.85 | 14.90 | 14.67 | 15.22 | |
| NU SKIN ENTERPRISES CL A O. | USD | 7.47 | +0.02 | +0.27 | 7.31 | 7.64 | 7.45 | 7.62 | |
| Nucor Ord Shs | USD | 214.36 | +6.30 | +3.03 | 213.00 | 214.67 | 210.12 | 216.26 | |
| Nuscale Power Corp. | USD | 13.58 | +1.91 | +16.37 | 13.38 | 13.40 | 12.10 | 13.63 | |
| Nutrien Ord Shs | USD | 71.53 | -1.14 | -1.57 | 71.60 | 72.00 | 71.39 | 73.32 | |
| Nuvation Bio Ord Shs Class. | USD | 5.125 | +0.015 | +0.29 | 5.090 | 5.310 | 5.085 | 5.290 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 140.1100 | +3.1100 | +2.27 | 138.4100 | 142.6700 | 137.6100 | 141.0000 | |
| NVR Ord Shs | USD | 6 601.66 | -331.84 | -4.79 | 6 595.66 | 6 800.00 | 6 408.65 | 6 677.04 | |
| O I Glass Ord Shs | USD | 10.46 | -0.11 | -1.04 | 9.39 | 11.56 | 10.30 | 10.69 | |
| Obsidian Energy Ltd | USD | 12.37 | +0.67 | +5.73 | 11.55 | 12.50 | 11.58 | 12.48 | |
| OCCIDENTAL PETROLEUM CORP | USD | 57.04 | +0.71 | +1.26 | 56.93 | 57.03 | 56.20 | 57.11 | |
| Occidental Petroleum Corp.. | USD | 34.97 | +0.69 | +2.01 | 34.80 | 35.34 | 34.21 | 35.08 | |
| Oceaneering International . | USD | 38.51 | +0.69 | +1.82 | 36.02 | 39.00 | 37.43 | 39.49 | |
| OGE Energy Ord Shs | USD | 46.03 | -0.47 | -1.01 | 46.04 | 46.71 | 45.75 | 46.95 | |
| OIL STATES INTL ORD | USD | 10.72 | +0.42 | +4.08 | 9.45 | 11.22 | 10.40 | 10.74 | |
| Okeanis Eco Tankers Corp. . | USD | 50.50 | -0.58 | -1.14 | 50.00 | 50.60 | 48.67 | 51.50 | |
| Oklo Ord Shs Class A | USD | 72.45 | +9.84 | +15.71 | 71.16 | 71.45 | 64.75 | 72.63 | |
| Old Republic International. | USD | 42.05 | -0.78 | -1.82 | 40.86 | 42.58 | 41.80 | 42.77 | |
| Olin Aktie | USD | 26.90 | -0.27 | -0.99 | 26.38 | 26.86 | 26.19 | 27.80 | |
| OMEGA HEALTHCARE REIT | USD | 45.01 | -0.94 | -2.05 | 44.75 | 45.17 | 44.67 | 46.04 | |
| Omnicom Group Ord Shs | USD | 78.10 | +0.03 | +0.04 | 77.63 | 78.40 | 76.91 | 78.94 | |
| On Holding Ord Shs Class A | USD | 36.58 | -0.15 | -0.41 | 36.08 | 36.64 | 35.87 | 37.18 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 86.41 | -0.63 | -0.72 | 84.75 | 88.14 | 86.07 | 88.30 | |
| One Liberty Properties Inc. | USD | 23.03 | -0.01 | -0.02 | 22.79 | 23.27 | 22.75 | 23.20 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 59.70 | +0.79 | +1.34 | 58.56 | 65.02 | 59.07 | 59.99 | |
| ONEOK ORD | USD | 86.09 | +1.40 | +1.65 | 86.10 | 86.20 | 85.35 | 86.71 | |
| OppFi Inc. | USD | 8.66 | +0.16 | +1.82 | 8.50 | 8.72 | 8.56 | 8.70 | |
| OR Royalties Ord Shs | USD | 40.46 | +0.92 | +2.31 | 39.67 | 41.24 | 39.92 | 40.90 | |
| Oracle Inc. | USD | 187.45 | +6.28 | +3.47 | 184.60 | 184.80 | 182.80 | 189.18 | |
| ORAGENICS ORD | USD | 0.66 | - | +0.53 | 0.66 | 0.73 | 0.66 | 0.70 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.94 | +0.04 | +0.51 | 6.92 | 6.97 | 6.90 | 6.98 | |
| Organon & Company | USD | 9.14 | +0.30 | +3.39 | 9.02 | 9.46 | 8.91 | 9.39 | |
| Orion Office REIT Inc | USD | 2.46 | -0.03 | -1.01 | 2.25 | 2.75 | 2.42 | 2.55 | |
| Orion Ord Shs | USD | 7.16 | -0.18 | -2.45 | 7.15 | 7.65 | 7.11 | 7.47 | |
| Orla Mining | USD | 14.7950 | +0.2550 | +1.75 | 14.4200 | 15.0000 | 14.6001 | 15.2000 | |
| ORMAT TECHNOLOGIES INDEX | USD | 106.99 | -1.16 | -1.07 | 105.99 | 114.40 | 106.43 | 110.14 | |
| Oscar Health Ord Shs Class. | USD | 16.44 | +0.27 | +1.64 | 16.34 | 16.36 | 16.09 | 16.49 | |
| OSHKOSH ORD | USD | 148.45 | -1.66 | -1.11 | 145.54 | 151.29 | 147.76 | 152.66 | |
| Osisko Develop Corp | USD | 3.49 | +0.02 | +0.58 | 3.04 | 3.85 | 3.48 | 3.62 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 77.89 | -0.98 | -1.24 | 77.79 | 79.42 | 76.25 | 79.49 | |
| Ouster Inc. | USD | 27.76 | +0.15 | +0.54 | 27.73 | 27.99 | 27.06 | 30.00 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 122.84 | +0.91 | +0.75 | 120.50 | 124.94 | 122.12 | 124.86 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.62 | -0.19 | -3.27 | 5.13 | 6.05 | 5.62 | 6.09 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 205.05 | -5.48 | -2.60 | 201.00 | 209.00 | 201.87 | 211.96 | |
| PagerDuty Inc. | USD | 6.71 | +0.15 | +2.29 | 6.34 | 6.87 | 6.51 | 6.72 | |
| PagSeguro Digital Ord Shs . | USD | 10.76 | -0.07 | -0.65 | 10.40 | 11.72 | 10.58 | 11.00 | |
| PainReform Ord Shs | USD | 2.49 | -0.07 | -2.73 | 2.39 | 2.60 | 2.46 | 2.54 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 181.20 | +6.24 | +3.57 | 176.00 | 176.70 | 175.15 | 181.52 | |
| PAN AMERICAN SILVER | USD | 56.48 | +0.87 | +1.56 | 56.50 | 56.80 | 56.10 | 57.43 | |
| Pandora Media Inc. | USD | 69.39 | +0.22 | +0.32 | 69.17 | 69.69 | 68.81 | 71.16 | |
| Par Pacific Holdings Inc. | USD | 65.07 | +3.51 | +5.70 | 63.83 | 65.99 | 62.36 | 65.13 | |
| Park Aerospace Ord Shs | USD | 33.70 | -1.47 | -4.17 | 33.71 | 34.97 | 32.47 | 35.86 | |
| PARK HOTELS RESORTS ORD | USD | 11.14 | -0.08 | -0.67 | 11.00 | 11.25 | 11.03 | 11.39 | |
| PARKER HANNIFIN ORD | USD | 954.73 | -17.96 | -1.85 | 953.11 | 961.16 | 948.79 | 983.69 | |
| Parsons Corp. | USD | 53.6750 | -0.6950 | -1.28 | 52.5000 | 54.9800 | 53.1400 | 55.1100 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 130.44 | -0.01 | - | 122.11 | 132.97 | 128.29 | 134.83 | |
| Paymentus Holdings Ord Shs. | USD | 28.99 | +0.38 | +1.33 | 29.00 | 29.56 | 28.47 | 29.21 | |
| Paysafe Ltd | USD | 9.24 | +0.23 | +2.55 | 8.23 | 9.90 | 9.05 | 9.27 | |
| PBF ENERGY CL A ORD | USD | 40.44 | -0.25 | -0.61 | 39.20 | 40.50 | 40.00 | 41.84 | |
| Peabody Energy Ord Shs | USD | 27.72 | +0.68 | +2.51 | 27.72 | 27.89 | 27.13 | 27.90 | |
| Pedevco Corp. | USD | 15.81 | +0.16 | +0.99 | 13.72 | 18.01 | 15.25 | 15.95 | |
| PEMBINA PIPELINE ORD | USD | 42.65 | +0.25 | +0.59 | 41.84 | 43.49 | 42.40 | 42.81 | |
| PennantPark Floating Rate . | USD | 8.79 | +0.10 | +1.15 | 8.78 | 8.91 | 8.76 | 8.90 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 11.87 | +0.01 | +0.04 | 11.80 | 11.99 | 11.79 | 11.94 | |
| Pentair Ord Shs | USD | 89.61 | -0.39 | -0.43 | 88.96 | 90.02 | 89.02 | 90.72 | |
| Perfect Ord Shs Class A | USD | 1.695 | +0.025 | +1.50 | 1.660 | 1.930 | 1.670 | 1.701 | |
| Performance Food Group Ord. | USD | 91.86 | +1.11 | +1.22 | 90.08 | 93.64 | 89.76 | 92.02 | |
| Permian Basin Royalty Unit. | USD | 22.34 | +0.47 | +2.15 | 21.91 | 22.34 | 21.90 | 22.55 | |
| Permian Resources Corporat. | USD | 20.3200 | +0.4100 | +2.06 | 20.3300 | 20.4000 | 20.0700 | 20.3200 | |
| Perrigo Ord Shs | USD | 11.81 | +0.08 | +0.68 | 10.16 | 11.82 | 11.65 | 12.05 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 4.730 | +0.090 | +1.94 | 4.500 | 4.900 | 4.520 | 4.800 | |
| Petrobras - Petroleo Brasi. | USD | 21.18 | +0.03 | +0.14 | 21.11 | 21.15 | 20.93 | 21.32 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 19.14 | -0.12 | -0.62 | 19.03 | 19.20 | 19.00 | 19.33 | |
| Pfizer Inc. | USD | 26.78 | -0.53 | -1.94 | 26.81 | 26.82 | 26.74 | 27.39 | |
| PG&E Ord Shs | USD | 16.88 | -0.10 | -0.59 | 16.88 | 16.99 | 16.82 | 17.31 | |
| Philip Morris Internationa. | USD | 164.01 | +10.76 | +7.02 | 163.12 | 164.05 | 156.00 | 164.70 | |
| PHILLIPS 66 ORD | USD | 160.73 | +1.35 | +0.85 | 160.67 | 161.33 | 159.81 | 161.85 | |
| Phinia Ord Shs | USD | 72.34 | -0.22 | -0.30 | 71.03 | 73.66 | 72.17 | 73.51 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 100.79 | -0.19 | -0.19 | 98.85 | 102.88 | 99.88 | 102.34 | |
| Pinterest Inc. | USD | 20.62 | +0.03 | +0.15 | 20.54 | 20.70 | 20.56 | 20.98 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 15.23 | +0.60 | +4.07 | 14.40 | 16.69 | 14.77 | 15.57 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 156.61 | -0.75 | -0.48 | 153.45 | 159.52 | 156.25 | 161.05 | |
| Planet Fitness Ord Shs Cla. | USD | 71.19 | -0.79 | -1.10 | 70.62 | 71.57 | 70.85 | 72.26 | |
| Planet Labs PBC | USD | 39.51 | +1.48 | +3.88 | 39.18 | 39.29 | 38.28 | 41.71 | |
| PNC FINANCIALS | USD | 225.05 | -3.00 | -1.32 | 222.66 | 228.61 | 224.51 | 229.72 | |
| Polaris Inc. | USD | 58.49 | -2.92 | -4.75 | 57.40 | 59.21 | 58.19 | 62.15 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.36 | - | -0.50 | 0.36 | 0.39 | 0.34 | 0.40 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 50.33 | -0.24 | -0.47 | 50.04 | 50.85 | 50.16 | 51.25 | |
| POSCO ADR REPSG 1/4 ORD | USD | 70.62 | +1.50 | +2.16 | 70.70 | 72.31 | 70.15 | 70.83 | |
| Postal Realty Trust Ord Sh. | USD | 21.18 | -0.22 | -1.03 | 20.87 | 21.59 | 21.17 | 21.57 | |
| PPG Industries Ord Shs | USD | 111.67 | +0.75 | +0.68 | 111.00 | 113.32 | 111.13 | 113.43 | |
| PPL Ord Shs | USD | 37.77 | -0.44 | -1.15 | 37.79 | 38.72 | 37.55 | 38.59 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | +6.25 | 0.02 | 0.03 | 0.02 | 0.02 | |
| Primoris Services Ord Shs | USD | 171.74 | +7.07 | +4.29 | 171.01 | 172.19 | 166.52 | 171.78 | |
| Procore Technologies Inc. | USD | 56.87 | +0.69 | +1.23 | 53.56 | 56.51 | 55.96 | 57.50 | |
| PROCTER & GAMBLE ORD | USD | 142.85 | +0.53 | +0.37 | 142.86 | 143.25 | 142.22 | 143.30 | |
| PROFOUND MEDICAL ORD | USD | 6.89 | +0.05 | +0.73 | 4.85 | 8.68 | 6.61 | 7.10 | |
| Progressive Ord Shs | USD | 202.76 | -4.74 | -2.28 | 202.85 | 204.82 | 202.31 | 207.95 | |
| ProLogis REIT Ord Shs | USD | 141.44 | -0.48 | -0.34 | 140.55 | 141.96 | 140.64 | 143.22 | |
| ProPetro Holding Corp. | USD | 15.40 | +0.32 | +2.12 | 14.10 | 17.21 | 15.10 | 15.60 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 66.57 | -0.38 | -0.57 | 59.58 | 68.28 | 65.82 | 66.71 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 17.58 | -0.60 | -3.30 | 17.58 | 17.62 | 17.57 | 17.95 | |
| ProShares UltraShort Russe. | USD | 24.91 | -0.33 | -1.31 | 24.87 | 25.03 | 24.65 | 25.20 | |
| PROTO LABS ORD (PRLB) | USD | 63.99 | +0.20 | +0.31 | 63.44 | 64.37 | 63.06 | 64.68 | |
| Provident Financial Servic. | USD | 22.46 | +0.09 | +0.40 | 22.03 | 22.84 | 22.22 | 22.61 | |
| Prudential Financial 4 125. | USD | 17.05 | +0.01 | +0.06 | 15.38 | 19.43 | 17.00 | 17.10 | |
| PRUDENTIAL FINANCIAL INC | USD | 94.87 | -1.59 | -1.64 | 94.66 | 95.39 | 92.66 | 95.45 | |
| Public Service Enterprise . | USD | 78.51 | -0.05 | -0.06 | 77.77 | 79.80 | 78.01 | 79.89 | |
| Public Storage REIT Ord Sh. | USD | 305.00 | -3.33 | -1.08 | 303.98 | 304.97 | 301.94 | 310.85 | |
| PULTEGROUP ORD | USD | 127.51 | -1.13 | -0.88 | 121.00 | 129.99 | 127.39 | 130.81 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 93.53 | -5.28 | -5.34 | 92.87 | 93.95 | 92.64 | 100.15 | |
| Q2 Holdings Ord Shs | USD | 52.00 | -0.27 | -0.51 | 40.03 | 53.02 | 51.59 | 53.11 | |
| QIAGEN | USD | 39.98 | -0.12 | -0.30 | 37.88 | 40.76 | 39.83 | 40.42 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 613.75 | +7.86 | +1.30 | 613.36 | 622.51 | 610.00 | 621.31 | |
| QuantumScape Ord Shs Class. | USD | 7.31 | +0.33 | +4.73 | 8.41 | 8.45 | 7.07 | 7.33 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 203.99 | -1.05 | -0.51 | 200.06 | 207.98 | 198.71 | 207.00 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 35.59 | +0.22 | +0.62 | 34.89 | 36.28 | 35.29 | 35.79 | |
| RALPH LAUREN CL A ORD | USD | 375.28 | -11.49 | -2.97 | 374.91 | 382.00 | 371.59 | 389.53 | |
| RANGE RESOURCES ORD | USD | 43.25 | +1.58 | +3.79 | 43.25 | 43.95 | 41.58 | 44.24 | |
| Raymond James Ord Shs | USD | 154.67 | +0.13 | +0.08 | 145.04 | 157.50 | 153.63 | 157.12 | |
| Rayonier Inc | USD | 20.9550 | -0.2450 | -1.16 | 20.9800 | 21.7100 | 20.8750 | 21.3800 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 180.85 | -6.32 | -3.38 | 180.50 | 180.53 | 179.84 | 188.74 | |
| Ready Capital Ord Shs | USD | 1.92 | -0.02 | -0.78 | 1.91 | 1.92 | 1.90 | 1.96 | |
| Realty Income REIT Ord Shs | USD | 63.35 | -0.65 | -1.02 | 63.40 | 63.47 | 63.13 | 64.44 | |
| Reddit Ord Shs Class A | USD | 164.30 | +7.48 | +4.77 | 163.10 | 163.60 | 158.95 | 164.41 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 11.92 | +1.61 | +15.62 | 11.11 | 11.14 | 10.73 | 12.30 | |
| Redwood Trust Inc. | USD | 5.84 | +0.06 | +0.95 | 5.75 | 5.94 | 5.78 | 5.91 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 28.20 | -0.16 | -0.55 | 28.10 | 28.73 | 28.08 | 28.55 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 207.24 | -2.66 | -1.27 | 203.28 | 211.06 | 204.85 | 209.32 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 205.18 | -0.12 | -0.06 | 204.63 | 206.96 | 204.26 | 207.03 | |
| Resideo Technologies Ord S. | USD | 40.60 | +0.32 | +0.79 | 40.07 | 40.97 | 40.45 | 40.97 | |
| Resmed Ord Shs | USD | 222.00 | +0.78 | +0.35 | 206.13 | 231.22 | 220.21 | 225.18 | |
| Restaurants Brands Interna. | USD | 79.00 | +0.31 | +0.39 | 78.82 | 79.27 | 78.39 | 79.40 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 27.43 | +0.42 | +1.56 | 27.01 | 27.63 | 27.19 | 27.85 | |
| Rexford Industrial Realty . | USD | 36.24 | -0.44 | -1.20 | 35.28 | 36.97 | 35.95 | 36.96 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 136.56 | -2.05 | -1.48 | 136.38 | 137.24 | 135.37 | 142.25 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.48 | +0.06 | +3.87 | 1.46 | 1.50 | 1.41 | 1.48 | |
| RingCentral Ord Shs Class . | USD | 41.52 | +0.18 | +0.44 | 36.58 | 41.85 | 41.00 | 42.58 | |
| Rio Tinto Plc | USD | 100.28 | +2.56 | +2.62 | 98.48 | 100.72 | 99.35 | 100.80 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 10.19 | +0.02 | +0.15 | 10.12 | 10.33 | 10.11 | 10.27 | |
| RLX Technology American De. | USD | 2.20 | +0.11 | +5.02 | 2.15 | 2.38 | 2.08 | 2.20 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 29.47 | +0.56 | +1.94 | 27.00 | 28.80 | 28.71 | 29.66 | |
| Roblox Ord Shs Class A | USD | 59.64 | -1.62 | -2.64 | 59.51 | 59.80 | 59.63 | 63.00 | |
| Rocket Companies Ord Shs C. | USD | 15.32 | -0.59 | -3.71 | 15.30 | 15.35 | 15.14 | 16.30 | |
| Rockwell Automation Aktie | USD | 407.12 | -2.92 | -0.71 | 406.90 | 410.20 | 404.63 | 415.13 | |
| Rogers Communications Non-. | USD | 37.46 | +4.47 | +13.55 | 36.80 | 37.60 | 34.16 | 37.49 | |
| Rogers Ord Shs | USD | 120.94 | -2.55 | -2.06 | 118.39 | 123.07 | 120.69 | 125.50 | |
| ROLLINS ORD | USD | 55.33 | +0.62 | +1.13 | 54.51 | 61.87 | 54.43 | 55.50 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 364.73 | +1.80 | +0.50 | 352.51 | 369.00 | 362.27 | 368.11 | |
| Royal Bank of Canada Ord S. | USD | 176.40 | -1.05 | -0.59 | 176.00 | 178.00 | 176.30 | 178.29 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 265.72 | -5.75 | -2.12 | 266.00 | 266.55 | 264.10 | 272.01 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 23.14 | -0.10 | -0.43 | 22.90 | 23.57 | 22.63 | 23.91 | |
| RXO Ord Shs | USD | 19.13 | -0.45 | -2.30 | 17.20 | 19.76 | 18.82 | 19.99 | |
| Ryder System Ord Shs | USD | 227.87 | -3.11 | -1.35 | 224.78 | 236.00 | 225.15 | 233.55 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 449.03 | +4.36 | +0.98 | 445.00 | 456.00 | 446.55 | 456.70 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 74.31 | -0.38 | -0.51 | 73.06 | 75.95 | 74.25 | 74.97 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.60 | +0.10 | +1.54 | 6.30 | 6.80 | 6.45 | 6.60 | |
| Safehold Ord Shs | USD | 15.45 | -0.10 | -0.64 | 12.79 | 16.00 | 15.32 | 15.65 | |
| SALESFORCE.COM | USD | 189.71 | +2.60 | +1.39 | 181.65 | 181.79 | 187.03 | 191.15 | |
| Sally Beauty Aktie | USD | 15.08 | -0.08 | -0.53 | 14.71 | 15.47 | 15.05 | 15.75 | |
| Samsara Ord Shs Class A | USD | 32.06 | +0.63 | +2.00 | 30.75 | 31.50 | 31.38 | 32.41 | |
| SandRidge Energy Inc | USD | 15.06 | +0.35 | +2.35 | 13.50 | 15.51 | 14.73 | 15.06 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 46.90 | -0.23 | -0.49 | 46.75 | 47.25 | 46.85 | 47.55 | |
| SAP ADR Representing 1 Ord. | USD | 174.05 | -2.39 | -1.35 | 166.00 | 166.55 | 173.43 | 176.90 | |
| Saratoga Investment Ord Sh. | USD | 22.82 | -0.05 | -0.22 | 22.78 | 23.80 | 22.81 | 23.30 | |
| SASOL ADR REP 1 ORD | USD | 13.18 | +0.45 | +3.50 | 12.50 | 13.60 | 13.11 | 13.29 | |
| Savers Value Village Ord S. | USD | 8.9700 | +0.3000 | +3.46 | 7.3200 | 9.8200 | 8.7100 | 9.0100 | |
| SCHLUMBERGER ORD | USD | 54.38 | +1.61 | +3.05 | 54.10 | 54.60 | 53.19 | 54.85 | |
| Schneider National Inc. | USD | 29.84 | -0.40 | -1.32 | 29.30 | 30.34 | 29.68 | 30.70 | |
| Schweitzer Mauduit Interna. | USD | 9.70 | -0.01 | -0.10 | 8.64 | 10.72 | 9.63 | 9.99 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 95.71 | -0.43 | -0.45 | 93.85 | 96.65 | 94.85 | 97.65 | |
| Scorpio Tankers Inc. | USD | 75.96 | +1.34 | +1.80 | 74.50 | 76.40 | 73.25 | 76.17 | |
| Scotts Miracle Gro Ord Shs | USD | 63.73 | -0.64 | -0.99 | 62.53 | 65.00 | 63.41 | 65.20 | |
| Sea Ltd | USD | 86.31 | -0.52 | -0.60 | 85.98 | 86.77 | 84.25 | 87.74 | |
| Seabridge Gold Inc | USD | 31.06 | +0.31 | +1.01 | 28.90 | 31.65 | 30.97 | 32.15 | |
| Seadrill 2021 Ltd Register. | USD | 47.16 | +0.14 | +0.30 | 41.77 | 47.95 | 46.93 | 47.80 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 55.77 | +0.86 | +1.57 | 54.52 | 55.70 | 54.91 | 55.80 | |
| See SES:xnys (SES AI Corpo. | USD | 1.30 | +0.15 | +12.61 | 1.27 | 1.28 | 1.18 | 1.30 | |
| Select Energy Services Ord. | USD | 16.41 | +0.96 | +6.18 | 15.80 | 17.66 | 15.65 | 16.41 | |
| SelectQuote Ord Shs | USD | 0.83 | +0.06 | +8.28 | 0.80 | 0.92 | 0.76 | 0.84 | |
| Sempra Energy Ord Shs | USD | 92.40 | -0.75 | -0.81 | 92.40 | 93.12 | 92.18 | 94.55 | |
| SEMrush Holdings Ord Shs C. | USD | 11.99 | -0.01 | -0.04 | 11.98 | 12.00 | 11.98 | 12.00 | |
| Senseonics Holdings Ord Sh. | USD | 6.95 | +0.22 | +3.27 | 6.85 | 6.99 | 6.80 | 7.02 | |
| SENTINELONE CL A ORD | USD | 14.62 | +0.16 | +1.11 | 14.26 | 14.55 | 14.28 | 14.66 | |
| SEQUANS COMMUNICATIONS S A. | USD | 2.76 | +0.16 | +6.15 | 2.57 | 2.90 | 2.55 | 2.92 | |
| Seritage Growth Properties | USD | 2.67 | +0.14 | +5.53 | 2.30 | 2.91 | 2.53 | 2.68 | |
| SERVICE COPR. INTL (SCI) | USD | 84.66 | +0.95 | +1.13 | 84.06 | 85.00 | 82.84 | 85.08 | |
| SERVICENOW ORD | USD | 103.11 | +2.97 | +2.97 | 90.75 | 90.89 | 101.03 | 104.31 | |
| SFL ORD | USD | 10.83 | +0.04 | +0.32 | 10.57 | 10.90 | 10.57 | 10.87 | |
| SHAKE SHACK CL A ORD | USD | 99.14 | -2.64 | -2.59 | 98.29 | 99.66 | 98.75 | 103.03 | |
| SharkNinja Ord Shs | USD | 117.2 | -0.9 | -0.80 | 116.3 | 117.3 | 116.4 | 120.4 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 89.48 | +0.82 | +0.92 | 89.34 | 90.00 | 88.79 | 89.63 | |
| Sherwin-Williams Aktie | USD | 334.90 | +0.29 | +0.09 | 330.81 | 338.99 | 333.29 | 342.48 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 51.22 | +2.61 | +5.37 | 50.55 | 51.20 | 48.02 | 51.65 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 65.54 | -1.06 | -1.58 | 64.30 | 68.06 | 65.09 | 67.05 | |
| Shopify Subordinate Voting. | USD | 131.96 | +0.83 | +0.63 | 130.03 | 130.40 | 131.25 | 133.77 | |
| Shutterstock Inc | USD | 18.2550 | +0.2650 | +1.47 | 17.5200 | 20.0600 | 17.7100 | 18.2700 | |
| Sibanye Stillwater Limited | USD | 12.92 | +0.16 | +1.21 | 12.86 | 12.92 | 12.86 | 13.21 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 90.42 | -5.49 | -5.72 | 90.50 | 90.86 | 89.71 | 97.89 | |
| Silgan Holdings Inc. | USD | 39.44 | -1.29 | -3.17 | 39.05 | 39.69 | 38.98 | 40.88 | |
| SILVERCORP METAL ORD | USD | 12.51 | +0.59 | +4.95 | 12.00 | 13.59 | 12.07 | 12.80 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 13.70 | -0.18 | -1.30 | 11.21 | 15.84 | 13.42 | 14.14 | |
| SIMON PROPERTY GROUP | USD | 201.71 | -3.05 | -1.49 | 201.03 | 202.24 | 201.39 | 205.66 | |
| SiriusPoint Ord Shs | USD | 23.53 | -0.01 | -0.04 | 23.06 | 23.99 | 23.27 | 23.54 | |
| SiteOne Landscape Supply I. | USD | 143.44 | -0.23 | -0.16 | 142.50 | 144.02 | 141.65 | 145.99 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 19.14 | +0.29 | +1.54 | 18.96 | 19.20 | 18.56 | 19.50 | |
| Sixth St Specialty | USD | 18.94 | -0.03 | -0.16 | 18.80 | 19.04 | 18.84 | 19.35 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 3.69 | +0.11 | +3.07 | 3.59 | 3.88 | 3.53 | 3.80 | |
| Skyline Champion Ord Shs | USD | 82.01 | +0.24 | +0.29 | 81.41 | 82.38 | 81.06 | 83.19 | |
| SL GREEN RLTY REIT ORD | USD | 43.03 | -0.55 | -1.26 | 42.13 | 43.77 | 42.48 | 44.28 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 29.05 | +0.97 | +3.44 | 28.90 | 29.19 | 28.33 | 29.16 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 39.68 | -1.54 | -3.74 | 37.00 | 41.28 | 39.37 | 41.54 | |
| SNAP ON ORD SHS | USD | 382.40 | -1.18 | -0.31 | 380.00 | 382.38 | 380.41 | 386.85 | |
| Snapchat | USD | 5.84 | +0.20 | +3.55 | 5.80 | 5.82 | 5.70 | 5.94 | |
| Snowflake Ord Shs Class A | USD | 155.66 | +4.82 | +3.20 | 149.90 | 150.93 | 151.01 | 156.70 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.35 | -0.03 | -0.29 | 10.20 | 10.40 | 10.35 | 10.35 | |
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 86.92 | -0.30 | -0.34 | 87.00 | 88.00 | 85.78 | 88.55 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 69.11 | +0.14 | +0.20 | 68.00 | 70.48 | 68.88 | 69.89 | |
| Sonoco Products Ord Shs | USD | 47.56 | -9.23 | -16.25 | 47.45 | 48.00 | 46.45 | 52.80 | |
| Sonoma Pharmaceuticals Inc. | USD | 2.05 | -0.21 | -9.11 | 2.05 | 2.06 | 2.04 | 2.37 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 20.84 | +0.06 | +0.26 | 20.84 | 21.00 | 20.77 | 21.09 | |
| SOS Ltd - ADR | USD | 1.35 | +0.14 | +11.57 | 1.19 | 1.33 | 1.22 | 1.35 | |
| SOUTHERN COPPER ORD | USD | 187.71 | +4.18 | +2.28 | 187.00 | 188.60 | 186.50 | 189.97 | |
| SOUTHERN ORD | USD | 91.87 | -0.05 | -0.05 | 92.06 | 92.90 | 91.60 | 93.11 | |
| SOUTHWEST AIRLINES | USD | 39.36 | -1.56 | -3.81 | 37.60 | 37.67 | 39.06 | 40.89 | |
| Southwest Gas Holdings Ord. | USD | 88.40 | -0.31 | -0.35 | 86.69 | 90.12 | 87.84 | 89.18 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 18.26 | -0.48 | -2.56 | 18.40 | 18.60 | 18.16 | 20.48 | |
| Spire Ord Shs | USD | 88.90 | -0.55 | -0.61 | 87.19 | 90.67 | 88.40 | 90.23 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.41 | +0.08 | +23.00 | 0.38 | 0.42 | 0.30 | 0.46 | |
| Spotify Technology Ord Shs | USD | 522.82 | +0.38 | +0.07 | 513.50 | 522.00 | 508.00 | 527.00 | |
| Sprinklr Ord Shs Class A | USD | 5.24 | +0.03 | +0.48 | 5.15 | 5.28 | 5.10 | 5.29 | |
| Sprott Physical Platinum &. | USD | 16.35 | +0.37 | +2.32 | 16.30 | 16.78 | 16.34 | 16.58 | |
| Sprott Physical Silver Tru. | USD | 25.03 | +0.71 | +2.92 | 25.00 | 25.29 | 24.93 | 25.19 | |
| Spruce Power Holding Ord S. | USD | 4.08 | +0.02 | +0.49 | 3.12 | 4.83 | 4.04 | 4.25 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 68.30 | -0.13 | -0.19 | 68.35 | 68.79 | 67.88 | 69.34 | |
| STAG Industrial REIT Ord S. | USD | 38.90 | -0.37 | -0.94 | 38.46 | 39.22 | 38.71 | 39.50 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 3.89 | +0.35 | +9.78 | 3.65 | 4.00 | 3.62 | 3.90 | |
| Standard Motor Products Or. | USD | 37.50 | -0.58 | -1.52 | 36.10 | 38.25 | 37.46 | 38.42 | |
| STANLEY BLACK AND DECKER O. | USD | 75.70 | -0.55 | -0.72 | 75.11 | 76.11 | 74.93 | 77.27 | |
| Star Group LP | USD | 12.57 | -0.04 | -0.32 | 12.21 | 13.10 | 12.51 | 12.68 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 18.24 | -0.01 | -0.03 | 18.11 | 18.23 | 18.20 | 18.41 | |
| STATE STREET STOCK | USD | 152.33 | -1.24 | -0.81 | 150.69 | 153.00 | 151.97 | 154.63 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 8.51 | -0.08 | -0.93 | 8.47 | 8.63 | 8.48 | 8.73 | |
| Stellus Capital Investment. | USD | 9.80 | -0.02 | -0.20 | 9.71 | 9.81 | 9.76 | 10.08 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 11.84 | +1.01 | +9.33 | 11.58 | 12.07 | 11.10 | 12.27 | |
| Stepan Ord Shs | USD | 51.10 | -0.16 | -0.30 | 50.05 | 52.04 | 51.03 | 52.06 | |
| STERIS Ord Shs | USD | 223.47 | +4.02 | +1.83 | 219.24 | 227.91 | 221.07 | 225.11 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 44.86 | +0.56 | +1.26 | 46.40 | 47.40 | 43.89 | 44.98 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 102.04 | +3.93 | +4.01 | 99.16 | 102.00 | 97.80 | 102.13 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 329.55 | +2.25 | +0.69 | 329.51 | 332.81 | 327.75 | 335.42 | |
| STURM RUGER ORD | USD | 42.11 | +0.03 | +0.07 | 41.26 | 46.78 | 41.78 | 42.38 | |
| Summit Hotel Properties In. | USD | 4.72 | -0.06 | -1.26 | 4.71 | 4.83 | 4.68 | 4.81 | |
| Sun Life Financial Ord Shs | USD | 70.49 | +0.17 | +0.23 | 69.11 | 71.88 | 69.98 | 70.63 | |
| SUNCOR ENERGY ORD | USD | 63.43 | +0.88 | +1.40 | 62.33 | 64.00 | 62.68 | 63.58 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 66.21 | +1.57 | +2.42 | 64.82 | 67.00 | 64.87 | 66.30 | |
| Super Group Ord Shs | USD | 12.25 | -0.16 | -1.25 | 11.60 | 13.30 | 12.09 | 13.02 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 6.83 | +0.13 | +1.87 | 6.80 | 7.20 | 6.62 | 6.90 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 42.38 | +0.03 | +0.07 | 41.51 | 43.16 | 42.08 | 43.18 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 75.54 | +0.75 | +1.00 | 74.86 | 78.37 | 74.67 | 75.72 | |
| T1 Energy Ord Shs | USD | 5.3700 | +0.2800 | +5.50 | 5.3800 | 5.3900 | 5.0100 | 5.8000 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 387.47 | +19.39 | +5.27 | 385.80 | 386.10 | 370.64 | 387.91 | |
| Takeda Pharmaceutical Co L. | USD | 16.61 | -0.46 | -2.67 | 16.65 | 18.25 | 16.58 | 16.88 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 12.05 | +0.09 | +0.75 | 11.90 | 12.06 | 11.82 | 12.20 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 14.90 | +0.34 | +2.34 | 14.00 | 16.21 | 14.59 | 14.93 | |
| TANGER FACTORY REIT | USD | 36.59 | -0.15 | -0.41 | 36.36 | 36.89 | 36.39 | 36.91 | |
| Tapestry Inc. | USD | 146.18 | -4.32 | -2.87 | 145.23 | 146.76 | 145.53 | 152.67 | |
| Targa Resources Ord Shs | USD | 236.70 | +4.05 | +1.74 | 232.16 | 236.87 | 234.15 | 236.80 | |
| TARGET ORD | USD | 130.59 | -1.51 | -1.14 | 130.03 | 130.50 | 130.02 | 132.52 | |
| Taseko Mines Ord Shs | USD | 7.39 | +0.29 | +4.01 | 6.67 | 7.45 | 7.25 | 7.44 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 60.05 | -0.01 | -0.02 | 57.00 | 61.25 | 59.67 | 60.72 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 221.00 | -22.18 | -9.12 | 220.00 | 225.00 | 210.78 | 223.49 | |
| Team Inc. | USD | 16.75 | -0.47 | -2.73 | 12.95 | 26.05 | 16.87 | 17.27 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 72.24 | -0.13 | -0.18 | 68.20 | 73.79 | 72.10 | 73.75 | |
| TECK RESOURCES CL B ORD | USD | 59.27 | +2.56 | +4.51 | 57.10 | 59.70 | 58.12 | 59.44 | |
| Tecnoglass Ord Shs | USD | 44.42 | -0.61 | -1.35 | 43.97 | 44.82 | 44.19 | 45.58 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 73.41 | -0.22 | -0.30 | 72.00 | 73.99 | 71.77 | 74.75 | |
| Tekla Healthcare Investors. | USD | 19.55 | -0.20 | -0.99 | 19.50 | 20.50 | 19.48 | 19.89 | |
| Teladoc Health Inc. | USD | 5.92 | -0.08 | -1.33 | 5.86 | 5.92 | 5.84 | 6.04 | |
| TELECOM ARGENTINA SA | USD | 12.03 | +0.02 | +0.17 | 9.24 | 13.18 | 11.98 | 12.26 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 656.56 | +13.77 | +2.14 | 643.95 | 669.69 | 650.00 | 687.00 | |
| TELEFLEX ORD | USD | 138.80 | +14.05 | +11.26 | 135.38 | 139.90 | 133.70 | 139.67 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 17.71 | +0.29 | +1.64 | 17.06 | 18.20 | 17.50 | 17.75 | |
| Telephone and Data Systems. | USD | 44.61 | -0.50 | -1.11 | 44.31 | 44.81 | 44.44 | 45.47 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 12.30 | -0.01 | -0.04 | 12.31 | 12.35 | 12.26 | 12.40 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 9.60 | -0.03 | -0.26 | 9.58 | 9.61 | 9.49 | 9.69 | |
| Tenet Healthcare Corp. | USD | 191.1800 | +5.7100 | +3.08 | 187.5100 | 193.0000 | 184.5300 | 191.3700 | |
| Tenneco Ord Shs Class A | USD | 38.32 | -0.12 | -0.31 | 37.61 | 39.10 | 36.96 | 38.80 | |
| Teradata Corporation Aktie. | USD | 27.48 | -0.03 | -0.11 | 26.92 | 28.02 | 27.30 | 28.07 | |
| Terex Ord Shs | USD | 61.08 | +0.18 | +0.30 | 59.88 | 62.25 | 60.58 | 62.06 | |
| TERNIUM ADR REPRESENTING T. | USD | 43.24 | +0.47 | +1.10 | 38.90 | 44.05 | 42.75 | 43.32 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 9.66 | +0.71 | +7.88 | 9.00 | 9.68 | 9.13 | 9.67 | |
| Teucrium Soybean Fund | USD | 24.51 | -0.24 | -0.95 | 24.51 | 25.00 | 24.47 | 24.75 | |
| TEVA | USD | 31.24 | -0.06 | -0.18 | 31.22 | 31.44 | 30.89 | 31.68 | |
| Texas Pacific Land | USD | 439.42 | +1.70 | +0.39 | 433.00 | 450.00 | 432.74 | 449.00 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 89.47 | -1.32 | -1.45 | 88.50 | 91.04 | 89.18 | 91.31 | |
| TFI International Inc | USD | 135.8200 | +0.5800 | +0.43 | 133.2900 | 138.5600 | 134.4600 | 136.6500 | |
| The Bank of New York Mello. | USD | 135.93 | -1.99 | -1.44 | 135.05 | 137.28 | 135.48 | 138.64 | |
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 55.94 | +0.23 | +0.41 | 54.86 | 57.06 | 55.45 | 56.04 | |
| The Magnum Ice Cream Compa. | USD | 13.07 | -0.39 | -2.90 | 13.00 | 14.48 | 13.06 | 13.41 | |
| The Travelers Companies In. | USD | 301.63 | +0.21 | +0.07 | 298.45 | 306.01 | 298.57 | 302.04 | |
| The Walt Disney Co. | USD | 104.80 | +0.51 | +0.49 | 104.30 | 104.90 | 104.23 | 106.28 | |
| Thermo Fisher Scientific O. | USD | 514.16 | -10.41 | -1.98 | 512.21 | 537.00 | 513.98 | 529.99 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 78.03 | -2.50 | -3.10 | 77.67 | 78.44 | 77.68 | 81.00 | |
| TIC Solutions Ord Shs | USD | 8.84 | +0.10 | +1.09 | 8.40 | 10.68 | 8.74 | 9.16 | |
| Tidewater Ord Shs | USD | 85.69 | +1.82 | +2.17 | 85.19 | 85.79 | 83.86 | 86.92 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 4.92 | -0.14 | -2.77 | 4.41 | 5.08 | 4.89 | 5.35 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 106.82 | -1.93 | -1.77 | 104.73 | 108.87 | 106.10 | 109.43 | |
| TITAN INTERNATIONAL ORD | USD | 7.94 | -0.09 | -1.06 | 7.32 | 9.22 | 7.89 | 8.17 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.14 | -0.02 | -1.72 | 1.10 | 1.38 | 1.11 | 1.16 | |
| TJX ORD | USD | 158.41 | -0.84 | -0.53 | 158.30 | 158.78 | 158.20 | 160.23 | |
| TKO Group Holdings Ord Shs. | USD | 186.51 | +3.41 | +1.86 | 185.79 | 193.75 | 183.23 | 187.25 | |
| Toast Inc | USD | 29.46 | +0.79 | +2.76 | 29.05 | 29.20 | 28.85 | 29.47 | |
| TOL BROTHERS | USD | 147.96 | -0.36 | -0.24 | 147.00 | 147.98 | 147.63 | 150.45 | |
| Toro Ord Shs | USD | 94.56 | +0.05 | +0.05 | 92.76 | 96.38 | 94.33 | 95.45 | |
| TORONTO DOMINION ORD | USD | 104.57 | -0.76 | -0.72 | 102.54 | 106.48 | 104.43 | 105.91 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 22.34 | +0.17 | +0.77 | 16.77 | 27.93 | 22.34 | 22.41 | |
| TotalEnergies ADR | USD | 89.58 | +1.21 | +1.37 | 89.50 | 89.72 | 88.90 | 89.81 | |
| TOYOTA MOTOR ADR | USD | 200.41 | -3.56 | -1.75 | 201.00 | 201.10 | 200.14 | 201.87 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 21.84 | -0.08 | -0.37 | 22.02 | 22.07 | 21.19 | 22.06 | |
| Trane Technologies Ord Shs | USD | 477.29 | -1.84 | -0.38 | 473.25 | 484.00 | 474.76 | 487.08 | |
| TransDigm Group Ord Shs | USD | 1 188.13 | -17.54 | -1.45 | 1 175.01 | 1 206.77 | 1 180.23 | 1 214.49 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 6.06 | +0.01 | +0.08 | 6.02 | 6.06 | 5.96 | 6.15 | |
| Travel Leisure Ord Shs | USD | 65.77 | -10.38 | -13.63 | 65.70 | 66.34 | 64.84 | 76.35 | |
| Trex Ord Shs | USD | 41.89 | -0.30 | -0.70 | 41.59 | 42.84 | 41.65 | 43.00 | |
| TRI Pointe Group Inc. | USD | 46.88 | -0.03 | -0.05 | 46.85 | 46.88 | 46.86 | 46.92 | |
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 4.6000 | +0.2200 | +5.02 | 4.5200 | 4.6900 | 4.4400 | 4.7300 | |
| TRINET GROUP ORD | USD | 40.72 | +0.15 | +0.37 | 40.36 | 41.01 | 40.15 | 41.02 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 34.37 | +0.18 | +0.53 | 30.77 | 35.00 | 34.12 | 34.96 | |
| TriplePoint Venture Growth. | USD | 5.40 | +0.04 | +0.75 | 4.82 | 5.47 | 5.34 | 5.45 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 9.72 | +0.12 | +1.25 | 9.01 | 9.90 | 9.39 | 9.95 | |
| Truist Financial Ord Shs | USD | 50.95 | -0.12 | -0.24 | 50.00 | 54.41 | 50.78 | 51.62 | |
| TRX Gold Ord Shs | USD | 1.29 | -0.02 | -1.15 | 1.29 | 1.34 | 1.28 | 1.35 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 84.07 | -1.04 | -1.22 | 82.85 | 84.00 | 83.41 | 87.26 | |
| Twenty One Capital Ord Shs. | USD | 7.870 | +0.350 | +4.65 | 7.750 | 8.000 | 7.720 | 8.190 | |
| TWILIO INC | USD | 150.42 | +5.12 | +3.52 | 147.53 | 150.30 | 146.86 | 154.64 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 346.33 | +4.87 | +1.43 | 320.00 | 353.13 | 343.40 | 350.82 | |
| Tyson Foods Ord Shs Class . | USD | 64.54 | -0.03 | -0.05 | 64.45 | 64.78 | 63.84 | 64.79 | |
| Uber Technologies Ord Shs . | USD | 75.60 | -1.67 | -2.16 | 75.43 | 75.65 | 75.10 | 77.97 | |
| Ubiquiti Ord Shs | USD | 1 005.25 | -22.19 | -2.16 | 980.00 | 1 022.50 | 986.35 | 1 080.99 | |
| UBSGROUP | USD | 42.40 | +0.27 | +0.64 | 41.59 | 43.70 | 42.38 | 43.46 | |
| UDR Aktie | USD | 34.50 | -0.48 | -1.37 | 34.16 | 34.78 | 34.27 | 35.19 | |
| UGI ORD | USD | 36.15 | -0.38 | -1.03 | 35.50 | 39.55 | 35.75 | 36.97 | |
| UiPath Inc. | USD | 10.88 | +0.10 | +0.88 | 10.67 | 10.77 | 10.62 | 11.02 | |
| UL Solutions Ord Shs Class. | USD | 89.86 | -2.16 | -2.35 | 89.87 | 91.64 | 89.77 | 92.84 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 6.32 | -0.41 | -6.09 | 6.30 | 6.31 | 6.24 | 6.81 | |
| Unifirst Ord Shs | USD | 259.87 | -1.34 | -0.51 | 259.89 | 260.14 | 258.09 | 261.96 | |
| Unilever ADR Reptg 1 Ord S. | USD | 57.45 | +0.49 | +0.86 | 57.15 | 59.67 | 57.05 | 57.56 | |
| UNION PACIFIC (UNP) | USD | 249.18 | -2.07 | -0.82 | 248.63 | 254.46 | 248.91 | 254.76 | |
| Unisys Ord Shs | USD | 2.70 | +0.09 | +3.26 | 2.58 | 2.85 | 2.63 | 2.80 | |
| UNITED MICROELECTRON | USD | 12.72 | +0.39 | +3.16 | 12.60 | 12.84 | 12.58 | 12.82 | |
| United Natural Foods Inc. | USD | 47.54 | +0.60 | +1.28 | 46.61 | 48.39 | 46.94 | 48.10 | |
| United Parcel Service | USD | 105.32 | -1.00 | -0.94 | 105.20 | 105.46 | 105.27 | 107.00 | |
| United Rentals Ord Shs | USD | 803.22 | -3.00 | -0.37 | 925.00 | 939.00 | 801.26 | 820.49 | |
| United States Antimony | USD | 10.5750 | +0.5050 | +5.01 | 10.4600 | 10.5600 | 10.0050 | 10.9900 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 353.42 | +7.41 | +2.14 | 352.60 | 352.80 | 349.10 | 358.56 | |
| Unity Software Ord Shs | USD | 25.82 | +0.41 | +1.61 | 25.51 | 25.60 | 25.44 | 26.69 | |
| Universal Corp. | USD | 52.40 | +0.54 | +1.03 | 52.13 | 52.65 | 51.93 | 52.93 | |
| Universal Health Realty In. | USD | 40.71 | -0.65 | -1.57 | 40.42 | 41.51 | 40.31 | 41.51 | |
| Universal Health Services . | USD | 180.67 | +2.12 | +1.19 | 179.00 | 181.03 | 177.05 | 181.77 | |
| Universal Security Instrum. | USD | 5.89 | -0.02 | -0.34 | 5.75 | 6.41 | 5.83 | 5.97 | |
| Unum Ord Shs | USD | 77.36 | -1.43 | -1.82 | 76.00 | 78.80 | 76.47 | 78.78 | |
| Unusual Machines Inc | USD | 16.5000 | +1.1300 | +7.35 | 16.1500 | 16.9900 | 15.8000 | 17.2000 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.81 | +0.11 | +6.18 | 1.80 | 1.83 | 1.70 | 1.82 | |
| URANIUM ENERGY ORD | USD | 15.16 | +0.71 | +4.91 | 15.11 | 15.25 | 14.59 | 15.39 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 56.60 | -0.25 | -0.43 | 55.87 | 56.88 | 56.47 | 57.31 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 26.77 | +0.32 | +1.21 | 24.33 | 29.30 | 26.45 | 27.00 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 3.68 | -0.07 | -1.74 | 3.68 | 3.72 | 3.65 | 3.83 | |
| V2X Inc. | USD | 66.1300 | -1.0300 | -1.53 | 66.1300 | 67.4200 | 65.3200 | 69.1199 | |
| VAALCO ENERGY ORD | USD | 6.06 | +0.12 | +2.02 | 5.72 | 6.12 | 5.88 | 6.15 | |
| Valaris Ord Shs | USD | 90.46 | +0.19 | +0.21 | 89.84 | 92.13 | 89.04 | 91.89 | |
| VALE ADR REPTG ONE ORD | USD | 17.51 | +0.06 | +0.34 | 17.55 | 17.59 | 17.51 | 17.85 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 234.35 | +0.96 | +0.41 | 233.60 | 235.00 | 231.89 | 237.27 | |
| Valhi Ord Shs | USD | 14.27 | +0.11 | +0.78 | 11.67 | 15.00 | 14.08 | 14.50 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 163.74 | -4.05 | -2.41 | 161.32 | 162.78 | 162.11 | 169.35 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 80.06 | -2.05 | -2.50 | 79.61 | 80.40 | 79.37 | 82.44 | |
| Venture Global Inc | USD | 12.34 | +0.25 | +2.03 | 12.28 | 12.44 | 11.98 | 12.52 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veralto Ord Shs | USD | 89.01 | -0.67 | -0.75 | 88.00 | 90.76 | 88.97 | 90.53 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 45.97 | -0.31 | -0.66 | 45.75 | 46.00 | 45.17 | 46.15 | |
| Vermilion Energy Ord Shs | USD | 12.26 | +0.23 | +1.91 | 12.00 | 12.31 | 12.12 | 12.37 | |
| Versigent Ord Shs | USD | 34.8000 | -0.2100 | -0.60 | 33.8000 | 37.0000 | 33.8300 | 36.7000 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 2.70 | +0.04 | +1.32 | 2.66 | 2.80 | 2.65 | 2.88 | |
| Vertiv Holdings Co | USD | 305.12 | -7.33 | -2.34 | 304.00 | 304.35 | 296.80 | 312.98 | |
| VF Ord Shs | USD | 21.54 | +0.05 | +0.23 | 21.18 | 21.57 | 21.15 | 22.05 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 28.21 | -0.22 | -0.76 | 28.10 | 28.43 | 28.05 | 28.57 | |
| Victoria s Secret Ord Shs | USD | 52.66 | -2.26 | -4.12 | 52.15 | 53.17 | 52.33 | 56.00 | |
| Vipshop Holdings Ltd | USD | 14.63 | -0.11 | -0.75 | 14.60 | 15.68 | 14.61 | 14.95 | |
| Virgin Galactic Holdings I. | USD | 2.91 | -0.01 | -0.34 | 2.89 | 2.90 | 2.86 | 3.09 | |
| Virtus AllianzGI Artificia. | USD | 24.36 | +0.27 | +1.12 | 22.38 | 25.00 | 24.27 | 24.44 | |
| Virtus AllianzGI Diversifi. | USD | 26.10 | +0.09 | +0.35 | 25.62 | 26.63 | 25.79 | 26.27 | |
| Virtus AllianzGI Equity & . | USD | 25.48 | +0.06 | +0.24 | 23.45 | 27.53 | 25.41 | 25.61 | |
| Visa Inc. | USD | 311.26 | +1.32 | +0.43 | 310.95 | 311.23 | 308.06 | 311.36 | |
| Vishay Intertechnology Ord. | USD | 26.94 | +0.03 | +0.09 | 26.11 | 27.88 | 26.50 | 27.53 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 155.76 | +0.85 | +0.55 | 155.98 | 156.00 | 154.92 | 159.08 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 18.3400 | +0.1200 | +0.66 | 17.5000 | 20.1300 | 18.1600 | 18.5200 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.4600 | +0.1300 | +3.90 | 3.4200 | 3.5600 | 3.3950 | 3.5100 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 0.16 | - | +0.45 | 0.15 | 0.17 | 0.15 | 0.16 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 29.18 | +0.12 | +0.41 | 28.79 | 29.52 | 28.94 | 29.51 | |
| Voyager Technologies Ord S. | USD | 31.8300 | +0.7400 | +2.38 | 31.7300 | 31.8100 | 30.9301 | 32.6800 | |
| Vulcan Materials Aktie | USD | 290.12 | -0.60 | -0.21 | 286.28 | 293.83 | 289.15 | 295.49 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 72.84 | -0.97 | -1.31 | 72.39 | 73.18 | 72.44 | 74.32 | |
| W&T Offshore Inc. | USD | 3.89 | +0.65 | +20.06 | 3.76 | 3.83 | 3.24 | 3.92 | |
| Wal-Mart Stores Inc. | USD | 129.98 | +0.38 | +0.29 | 129.68 | 129.95 | 128.84 | 130.45 | |
| Walker & Dunlop Ord Shs | USD | 49.93 | +0.28 | +0.56 | 49.48 | 50.40 | 49.42 | 50.54 | |
| Wallbox Ord Shs Class A | USD | 3.03 | -0.02 | -0.66 | 2.44 | 3.33 | 2.88 | 3.06 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 156.47 | -1.46 | -0.92 | 160.50 | 164.00 | 155.32 | 158.78 | |
| Waste Management Ord Shs | USD | 224.03 | +0.61 | +0.27 | 223.03 | 224.80 | 222.86 | 225.63 | |
| Water Corp Ord Shs | USD | 334.32 | -0.91 | -0.27 | 327.96 | 339.22 | 329.34 | 337.69 | |
| Wayfair Ord Shs Class A | USD | 80.59 | +0.52 | +0.64 | 79.96 | 81.09 | 79.62 | 83.37 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 113.41 | -0.18 | -0.15 | 112.65 | 114.47 | 113.03 | 115.00 | |
| Wells Fargo & Co. | USD | 80.56 | -0.99 | -1.21 | 80.58 | 81.00 | 80.17 | 81.88 | |
| WELLTOWER ORD | USD | 199.73 | -6.66 | -3.23 | 198.84 | 200.09 | 198.88 | 207.00 | |
| WESCO International Inc. | USD | 314.33 | -10.26 | -3.16 | 313.05 | 315.10 | 313.28 | 330.00 | |
| West Fraser Timber Ord Shs | USD | 64.99 | -1.36 | -2.04 | 63.77 | 66.29 | 64.72 | 66.88 | |
| West Pharmaceutical Servic. | USD | 274.42 | -0.30 | -0.11 | 257.65 | 288.00 | 272.13 | 276.74 | |
| Western Alliance Ord Shs | USD | 78.28 | +0.45 | +0.58 | 77.53 | 85.21 | 77.12 | 80.70 | |
| Western Copper and Gold Co. | USD | 2.81 | +0.08 | +2.75 | 2.75 | 2.82 | 2.72 | 2.89 | |
| WESTERN UNION ORD | USD | 9.51 | -0.04 | -0.37 | 9.46 | 9.65 | 9.30 | 9.60 | |
| WESTINGHOUSE AI (WAB) | USD | 261.50 | +3.87 | +1.50 | 256.47 | 266.62 | 253.47 | 264.57 | |
| Westlake Chemical Partners. | USD | 22.46 | +0.13 | +0.56 | 22.17 | 22.90 | 22.25 | 22.52 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 16.22 | +0.07 | +0.43 | 12.74 | 18.03 | 15.61 | 16.53 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 185.00 | +7.47 | +4.21 | 160.70 | 179.50 | 177.86 | 186.86 | |
| WeyerhaeuSer REIT | USD | 24.79 | -0.10 | -0.40 | 24.56 | 24.99 | 24.69 | 25.14 | |
| Wheaton Precious Metals Ak. | USD | 144.81 | +3.00 | +2.12 | 143.25 | 146.67 | 143.23 | 146.58 | |
| Wheels Up Experience Ord S. | USD | 0.42 | +0.01 | +2.46 | 0.40 | 0.43 | 0.40 | 0.43 | |
| WHIRLPOOL ORD | USD | 55.65 | -1.26 | -2.21 | 55.33 | 55.83 | 55.32 | 57.45 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 71.09 | +0.66 | +0.94 | 70.95 | 71.70 | 70.68 | 71.41 | |
| Williams Sonoma Ord Shs | USD | 197.27 | -5.02 | -2.48 | 196.17 | 197.94 | 195.27 | 204.02 | |
| Winnebago Industries Ord S. | USD | 32.57 | -1.06 | -3.15 | 32.22 | 32.88 | 32.50 | 33.99 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 27.75 | +3.05 | +12.35 | 28.01 | 28.25 | 25.83 | 29.45 | |
| Wolverine World Wide Ord S. | USD | 18.16 | -0.34 | -1.84 | 17.59 | 18.62 | 17.97 | 18.69 | |
| Woodside Petroleum | USD | 22.45 | -0.29 | -1.28 | 22.00 | 24.47 | 22.26 | 22.52 | |
| Woori Financial Group Inc. | USD | 71.73 | +0.13 | +0.18 | 65.06 | 73.21 | 71.15 | 73.46 | |
| Workiva Inc. | USD | 56.00 | -0.22 | -0.39 | 41.16 | 56.19 | 55.06 | 56.44 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 54.01 | -0.59 | -1.08 | 52.91 | 55.03 | 53.65 | 55.19 | |
| Worthington Steel Ord Shs | USD | 35.85 | +0.15 | +0.42 | 32.29 | 36.51 | 35.50 | 36.22 | |
| WPP ADR Representing 5 Ord. | USD | 17.97 | -0.07 | -0.39 | 17.73 | 18.12 | 17.77 | 18.19 | |
| WR Berkley Ord Shs | USD | 67.51 | +2.11 | +3.23 | 64.76 | 69.00 | 65.48 | 68.02 | |
| WW Grainger Ord Shs | USD | 1 154.82 | -16.21 | -1.38 | 1 151.27 | 1 154.34 | 1 154.16 | 1 182.71 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 18.10 | +0.05 | +0.28 | 18.06 | 18.18 | 18.00 | 18.18 | |
| XCEL ENERGY ORD | USD | 78.11 | -0.97 | -1.23 | 77.88 | 79.66 | 77.35 | 80.05 | |
| Xerox Holdings Ord Shs | USD | 1.81 | +0.01 | +0.28 | 1.80 | 1.86 | 1.75 | 1.87 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 16.97 | -0.24 | -1.39 | 17.01 | 17.05 | 16.93 | 17.11 | |
| XPO Logistics Ord Shs | USD | 221.04 | -6.57 | -2.89 | 221.00 | 221.89 | 220.23 | 230.87 | |
| Xylem Inc | USD | 121.46 | +1.48 | +1.23 | 121.46 | 123.28 | 119.48 | 121.53 | |
| Yalla Group Ltd. - ADR | USD | 6.77 | -0.13 | -1.88 | 6.05 | 7.19 | 6.69 | 6.97 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 40.67 | -0.53 | -1.29 | 39.54 | 41.50 | 40.33 | 41.84 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| YPF Sociedad Anonima ADR E. | USD | 43.16 | +0.04 | +0.09 | 42.31 | 46.04 | 42.98 | 44.37 | |
| Yum China Holdings Inc. | USD | 48.46 | -0.04 | -0.08 | 48.00 | 49.72 | 48.41 | 49.02 | |
| Yum! Brands Inc. | USD | 159.08 | -1.26 | -0.79 | 158.37 | 159.37 | 158.80 | 161.70 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 16.47 | +1.49 | +9.95 | 14.25 | 16.97 | 15.29 | 16.75 | |
| Zeta Global Holdings Corp | USD | 18.1500 | +0.3400 | +1.91 | 17.9300 | 18.0400 | 17.8800 | 18.4000 | |
| ZIM Integrated Shipping Se. | USD | 26.41 | +0.17 | +0.65 | 26.35 | 26.65 | 26.21 | 26.55 | |
| ZIMMER HOLDINGS INC | USD | 93.05 | +0.36 | +0.39 | 91.65 | 93.84 | 92.50 | 94.70 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 3.01 | +0.06 | +2.03 | 2.70 | 3.54 | 2.94 | 3.15 | |
| Zoetis Ord Shs Class A | USD | 117.49 | -0.69 | -0.58 | 117.50 | 118.40 | 116.60 | 119.91 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 25.54 | +0.02 | +0.08 | 25.04 | 25.80 | 25.51 | 25.86 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
