Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.53+0.08+2.323.493.573.433.67
3M Co.USD160.66+1.43+0.90160.81161.13159.91162.22
A K A BRANDS HOLDING ORDUSD8.48-0.11-1.287.8710.598.769.59
A.O. Smith AktieUSD58.23+0.35+0.6058.2463.8058.0760.10
A10 Networks Inc.USD33.26+0.34+1.0331.7734.5932.0533.58
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD88.38-0.12-0.1488.4589.2587.7689.44
ABBVIE ORDUSD216.55-4.68-2.12216.10217.98215.37222.35
ABERCROMBIE AND FITCH CL A.USD87.23+2.52+2.9787.2589.0085.6089.39
Abundia Global Impact Grou.USD1.135+0.025+2.251.0101.2401.1001.180
ACCENTURE CL A ORDUSD127.95-28.06-17.99128.62128.70125.60134.70
ACTINIUM PHARMACEUTICALS I.USD1.06+0.04+3.920.921.111.021.11
ADC Therapeutics Ord ShsUSD1.09-0.03-2.251.001.201.051.12
ADECOAGRO ORDUSD9.25-0.39-4.059.2510.469.129.66
Adient PlcUSD20.7500+0.3100+1.5218.720020.710020.380020.8100
ADT Ord ShsUSD6.58+0.10+1.546.036.686.456.63
Advance Auto Parts AktieUSD60.10+2.00+3.4353.9662.9058.3061.55
ADVANSIX ORDUSD19.82-0.97-4.6716.6624.7419.5620.77
Aegon ADRUSD8.43-0.09-1.067.719.428.428.53
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.62+0.01+0.0314.5714.6814.6114.65
Aeva Technologies Ord ShsUSD24.39+0.90+3.8324.2024.6522.5524.78
AEVEX Ord Shs Class AUSD18.28-1.54-7.7717.9618.3917.7020.14
AFLAC ORDUSD115.45-0.80-0.68112.16118.93114.47117.25
AG Mortgage Investment Tru.USD7.92+0.04+0.517.149.087.868.03
AGCO ORDUSD113.61+1.64+1.46111.66125.37112.87114.91
AgEagle Aerial Systems Inc.USD0.93-+0.080.911.020.900.95
AGILENT TECHNOLOGIES ORDUSD127.12+2.79+2.24124.97129.19125.17127.56
agilon health Ord ShsUSD113.89+9.22+8.81103.56114.90102.32114.41
Agnico Eagle Mines LimitedUSD166.88-6.11-3.53166.24167.53165.69176.53
Agree Realty REIT Ord ShsUSD73.23-0.58-0.7973.0074.4572.9974.33
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD280.20-1.55-0.55278.50283.18278.62283.84
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD161.33+5.16+3.30148.02258.30158.15162.84
Alamos Gold Ord Shs Class .USD36.33-0.99-2.6435.1638.5335.6838.42
ALASKA AIR GROUP ORDUSD49.24+0.97+2.0149.2750.2548.8350.81
Albany International Ord S.USD70.96+0.59+0.8454.87112.6670.5172.31
ALBEMARLE ORDUSD160.30-6.26-3.76160.00161.41154.51168.82
Albertsons Companies IncUSD13.47-0.95-6.5613.4114.6513.4214.13
Alcoa Ord ShsUSD59.34-2.39-3.8759.4059.6058.9961.78
ALCON AGUSD64.67+0.53+0.8360.5179.9863.8464.92
Alexandria Real Estate Equ.USD51.03+1.82+3.7049.7851.0849.7951.50
Algonquin Power Utilities .USD5.90+0.03+0.435.286.625.855.95
Alibaba Group Holding Ltd.USD107.06-0.38-0.35107.15107.24105.51107.37
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD201.19+4.33+2.20201.50205.17196.37202.85
Allegion Ord ShsUSD133.57+3.39+2.60125.00137.00131.33135.96
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD25.67+0.09+0.3523.1131.4725.4726.28
Allison Transmission Holdi.USD119.05+0.19+0.16101.36123.80118.94121.53
Allstate Corp.USD220.82-0.84-0.38201.40241.86218.29222.21
ALLY FINANCIAL ORDUSD45.48-0.02-0.0445.0046.0045.4346.46
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD185.41-7.96-4.12181.00186.07185.10194.81
ALPHA PRO TECH ORDUSD5.39+0.09+1.704.836.185.065.65
Alpine Income Property Tru.USD19.12-0.10-0.5216.4721.1118.8019.65
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD22.71+0.92+4.2222.1025.7521.7623.51
Altria Group Inc.USD69.12+0.17+0.2569.1569.7368.0769.30
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.25+0.09+2.692.613.383.073.39
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.13-0.01-0.323.103.183.103.16
Ambow Education American D.USD2.23-0.45-16.792.122.352.072.70
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.83+0.17+6.392.782.802.582.90
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD41.09+0.32+0.7840.7541.5640.9341.83
Amentum Holdings Ord ShsUSD21.66+0.16+0.7221.6723.0020.9921.67
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD108.65-0.27-0.25108.59108.60108.17110.09
AmerescoUSD28.54+1.25+4.5825.6631.1527.5028.69
AMERICA MOVIL ADR REP 20 S.USD26.46+0.01+0.0426.4926.9126.3826.63
American Assets Trust REIT.USD24.05+0.20+0.8415.3030.7323.8924.15
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.82+0.72+4.1817.5018.2017.2518.22
AMERICAN ELECTRIC POWER OR.USD127.69-0.58-0.45127.70128.80126.98129.65
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD338.25-2.29-0.67338.38344.24337.97348.20
AMERICAN FINANCIAL GROUP O.USD132.73-0.62-0.46128.00139.52131.40133.48
American Homes 4 Rent REIT.USD31.72-0.11-0.3528.8234.4231.6032.23
American International Gro.USD74.01-0.76-1.0273.0474.7073.8175.19
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD77.15+0.26+0.3476.00102.1476.5177.94
AMERICAN TOWER CORP.USD175.92-5.17-2.85176.08177.77175.00181.90
AMERICAN WATER WORKS ORDUSD125.10-0.32-0.25123.15126.80124.53127.55
American Well Corp.USD8.50+0.03+0.358.008.918.398.89
AMERICAS GOLD AND SILVER O.USD5.36-0.40-6.945.275.905.315.93
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD467.28-4.70-0.99460.43474.43465.12477.49
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD163.95+2.84+1.76164.00164.85162.67166.35
Amprius Technologies Ord S.USD16.15+1.15+7.6316.2516.3914.8416.19
AMTD Digital 5 American De.USD1.71+0.03+1.791.691.861.661.71
ANGLOGOLD ORDUSD90.93+0.01+0.0190.2193.0088.6693.83
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD80.73+0.05+0.0677.0081.0080.5181.42
Annaly Capital Management .USD22.19+0.03+0.1422.0022.6422.0622.41
Annovis Bio Ord ShsUSD1.76+0.02+1.151.731.981.751.80
Antero Midstream Ord ShsUSD21.71+0.32+1.4719.3923.8821.2021.86
Antero Resources Aktie USD33.21-0.69-2.0433.2533.8233.0733.85
Aon Ord Shs Class AUSD317.67-9.02-2.76312.65323.53317.48328.00
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.91+0.01+0.172.882.952.892.93
APOLLO COMMERCIAL REAL EST.USD10.84+0.12+1.0710.6911.0310.6810.85
Apollo Global Management O.USD137.60-1.31-0.94136.28141.41137.18141.73
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.60+0.35+2.1215.5217.7316.4216.71
Applied Industrial Technol.USD338.0+8.1+2.44330.0540.6333.4340.4
Aptiv Ord ShsUSD63.69+0.82+1.3063.7064.9962.9364.86
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.20+0.10+1.865.105.295.095.25
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD63.38-1.65-2.5462.2868.8263.3864.85
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.57+0.21+3.925.555.565.245.59
Archer Daniels Midland Akt.USD75.09-1.41-1.8474.1276.0974.2876.66
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD24.28+0.16+0.6621.9328.6523.8024.84
Ares Commercial Real Estat.USD4.62+0.01+0.114.195.124.584.66
ARGAN ORDUSD739.02+19.50+2.71717.01746.51707.86746.51
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD16.60-0.48-2.8114.5419.1115.9017.55
ARISTA NETWORKS INC. USD169.67+4.74+2.87169.10169.67167.59172.00
Arlo Technologies Ord ShsUSD13.05+0.36+2.8412.6513.4512.6613.19
ARMOUR Residential REIT Or.USD16.75+0.07+0.4216.6817.0916.6916.92
ARROW ELECTRONICS ORD SHSUSD232.63+6.64+2.94232.77371.05228.11233.01
ARTHUR J GALLAGHER ORDUSD214.26-1.83-0.85210.82217.70211.29216.18
Artisan Partners Asset Man.USD35.87-0.29-0.8032.0141.1435.5436.58
Asana IncUSD6.93-0.17-2.396.807.736.827.19
ASE Industrial Holdings Co.USD40.58+3.14+8.3940.6940.9439.0240.87
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.18+0.18+5.832.903.452.983.18
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.33+0.28+4.556.216.385.996.40
ASSURANT ORDUSD259.83-2.30-0.88255.27263.34258.44265.26
ASTRAZENECAUSD174.77-3.12-1.75173.00185.00173.66177.80
At Home Group Inc.USD--
AT&T Inc. USD22.00-0.45-1.9822.0622.3321.9922.52
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD81.12+4.28+5.5781.17102.0377.5081.24
Atlas Crest Investment Ord.USD10.50+0.01+0.108.6911.0010.4210.61
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD170.06+0.42+0.25168.00193.68169.04171.21
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.08+0.17+0.9215.6418.3517.8518.35
AUTOZONE ORDUSD3 063.27+3.64+0.123 033.003 165.003 050.013 116.46
AVALONBAY COMMUNITIES REITUSD177.32-2.31-1.29170.16180.36177.19182.24
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.57+0.11+1.168.6110.589.359.67
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD158.76-0.79-0.50156.43160.83157.92162.83
Avient Ord ShsUSD37.66+1.08+2.9422.6141.0036.5837.71
AVINO SILVER AND GOLD MINE.USD6.54-0.30-4.325.996.686.487.00
Avista Ord ShsUSD39.75+0.35+0.8938.7743.5239.2340.01
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.57-0.16-2.795.305.985.466.10
Axalta Coating Systems Ord.USD34.78+0.78+2.2934.6835.8533.4834.95
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD88.10+0.12+0.1385.7490.4687.4789.35
Azul SAUSD8.74+0.14+1.633.5314.118.359.10
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.90-0.02-0.513.834.063.883.95
B2GOLD ORDUSD4.30-0.11-2.494.304.354.284.50
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD135.4+0.7+0.55133.6155.2131.7136.5
Baker Hughes Co.USD58.41-1.66-2.7658.4460.5657.9860.00
Bakkt Holdings IncUSD9.21+0.20+2.229.039.508.869.45
BALL ORDUSD--
Banc of California Inc.USD20.09+0.26+1.2917.9722.0519.8820.16
Banco BBVA Argentina ADRUSD21.91+0.87+4.1421.0423.7621.3022.44
BANCO BILBAO VIZCAYA ARGEN.USD24.49+0.02+0.0821.8425.0224.4624.78
Banco BradescoUSD3.37-0.07-1.903.323.413.333.44
Banco Macro ADR Representi.USD101.81+3.28+3.3385.98103.6998.22103.61
BANCO SANTANDER BRASIL ADR.USD5.22-0.16-2.894.766.125.205.39
BANCO SANTANDER CENTRAL HI.USD13.53+0.20+1.4613.3513.6713.5013.67
Bank Amer DS Repstg 1 1000.USD17.09+0.02+0.1216.4418.7117.0417.12
Bank of AmericaUSD56.15-0.38-0.6756.2056.3056.0357.33
Bank of Hawaii Ord ShsUSD77.84+0.54+0.7074.0289.0177.5378.36
BANK OF MONTREAL ORDUSD170.76+0.92+0.54163.00189.96170.46173.20
Bank of Nova ScotiaUSD87.03+0.66+0.7678.5595.4886.5387.80
Bank of NT Butterfield & S.USD58.61+0.55+0.9555.2261.9758.2958.88
BARCLAYS ADR REP 4 ORDUSD26.30-0.03-0.1126.3026.4426.3026.71
BARK Ord ShsUSD9.99+0.58+6.167.769.999.4210.13
BARRICK GOLD ORDUSD42.16-0.55-1.2940.0042.6841.3643.13
BARRICK GOLD ORDUSD9.25-0.41-4.247.6510.439.149.72
BARRICK MINING ORDUSD40.32-0.97-2.3540.3540.4939.7242.22
Bath And Body Works Ord Sh.USD20.56+0.08+0.3920.2320.8220.4821.19
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.76-0.01-0.114.444.794.574.80
Bausch Lomb Ord ShsUSD14.86+0.02+0.1013.3317.3614.8215.00
BAXTER INTL ORDUSD19.90+0.51+2.6319.2720.2019.5420.10
BAYTEX ENERGY ORDUSD3.98-0.12-2.813.584.003.884.04
BCE Ord ShsUSD23.28+0.01+0.0223.0023.9323.1523.35
Beazer Homes USA Inc.USD26.98+0.12+0.4522.0030.3926.9028.01
BECTON DICKINSNUSD143.96+2.35+1.66141.63146.45141.75144.70
Berkshire Hathaway Inc. BUSD489.31-1.97-0.40488.50489.90485.77493.57
BERKSHIRE HATHWAY CL A ORDUSD731 733.12-5 566.88-0.76--728 500.00738 958.17
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD74.74+2.60+3.6074.7577.1372.5175.71
Beta Technologies Ord Shs .USD16.0800+0.3100+1.9715.500016.100015.270016.3200
BHP Billiton LimitedUSD87.89-2.47-2.7387.1391.2087.2289.04
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.92+0.04+0.903.903.913.763.94
Bill com Holdings Ord ShsUSD32.46+0.27+0.8429.7037.3331.4132.68
Bio Rad Laboratories Inc.USD281.94-2.73-0.96238.03287.03280.48285.75
BIOHAVEN ORDUSD13.55-0.07-0.5111.6214.6613.1214.23
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD46.17-0.78-1.6646.0052.5046.1048.84
BitGo Holdings Ord Shs Cla.USD5.99+0.08+1.356.006.255.736.25
BitMine Immersion Technolo.USD16.1800+0.4800+3.0615.960016.030015.440716.2200
Black Hills Corp.USD72.75+0.71+0.9966.0180.1671.8173.00
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.99+0.18+1.3013.1115.3013.6114.04
BLACKBERRY ORDUSD8.39-0.44-4.988.318.388.219.05
BlackRock Ord ShsUSD1 050.09-7.29-0.691 022.531 058.201 045.911 076.51
BLACKSKY TECHNOLOGY CL A O.USD28.89-0.63-2.1328.1029.2527.5230.35
Blackstone Group Ord Shs C.USD123.79-1.22-0.98120.85127.00122.17127.20
Blackstone Mortgage Trust .USD18.07+0.24+1.3218.0018.4617.9418.21
Blend Labs Ord Shs Class AUSD1.65+0.06+3.461.721.851.561.71
Block IncUSD74.77+1.93+2.6574.4875.0272.4175.09
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD328.65+43.66+15.32329.00329.40294.81329.51
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.89+0.07+0.6010.8411.2210.8310.95
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.53+0.04+0.429.4110.399.399.68
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD222.78-2.85-1.26221.99224.74220.12228.99
Boise Cascade Ord ShsUSD74.59+3.78+5.3460.0078.0071.0176.06
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.46-0.01-0.681.311.471.361.53
Boot Barn Holdings Ord ShsUSD174.13+8.41+5.07164.70193.60168.27177.19
Booz Allen Hamilton Holdin.USD66.40-4.70-6.6166.6268.3266.3570.39
BORGWARNER INC (BWA)USD71.86+1.32+1.8770.7073.1670.3572.43
Borr Drilling Ltd.USD4.22-0.05-1.174.244.624.054.33
Boston Beer Company Inc.USD176.23+4.32+2.51170.49178.00172.92176.91
Boston Omaha Ord Shs Class.USD13.13+0.09+0.6910.9815.7312.9113.20
BOSTON PPTY STKUSD64.72+1.66+2.6364.7166.5264.0065.26
BOSTON SCIENTIFIC DL-01USD45.30+0.35+0.7845.4245.4544.4445.48
BOX CL A ORDUSD24.82-0.12-0.4822.2425.3424.4125.09
BOYD GAMING ORDUSD84.68+0.80+0.9582.6086.6784.1985.52
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD39.08-1.06-2.6438.8040.6538.7339.30
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.07+0.04+1.972.032.312.032.10
Brandywine Realty Trust RE.USD3.11+0.04+1.143.033.143.063.16
Brasilagro - Cia Bras de P.USD3.56-0.07-1.933.574.213.553.65
BRASKEM ADR REP 2 CL A PRFUSD2.94-0.43-12.653.023.212.913.25
BRC Ord Shs Class AUSD1.315+0.015+1.151.1701.4201.2651.320
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.54+0.09+1.564.856.065.465.64
Brinker International Inc.USD164.80+6.00+3.78161.04166.86161.00166.48
Bristol-Myers Squibb Co.USD54.01-1.27-2.3054.0054.8053.4455.33
BRITISH AMERICAN TOBACCO A.USD58.91-0.59-0.9858.9461.0058.2358.95
Brixmor Property Group REI.USD30.89-0.06-0.1927.8833.9930.8231.29
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD137.61-2.02-1.45137.65151.61135.98139.23
Brookfield Asset Managemen.USD47.44-0.55-1.1447.2048.8047.1748.59
Brookfield Infrastructure .USD39.61+0.30+0.7639.6144.6639.1539.93
Brookfield Infrastructure .USD37.56+0.19+0.5033.4238.5937.3437.88
Brookfield Ord Shs Class AUSD44.42-0.32-0.7244.5544.8044.2445.32
Brookfield Renewable CorpUSD37.44+1.46+4.0433.3840.7336.3237.60
Brookfield Renewable Partn.USD35.23+0.99+2.8931.1940.4434.4535.61
Brooklyn ImmunoTherapeutic.USD9.34+0.34+3.788.5910.099.149.35
Brooks Automation Ord ShsUSD--
Brown & BrownUSD59.10+0.06+0.1057.4464.9458.0559.11
BROWN FORMAN CL B ORDUSD26.65+1.14+4.4726.5026.8025.6126.85
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD32.56-1.68-4.9132.5837.6632.1335.05
Build A Bear Workshop Ord .USD32.33+0.73+2.3131.4536.9931.9633.50
Builders FirstSource Ord S.USD80.59+4.45+5.8480.0082.0977.5082.69
Bullish Ord ShsUSD24.08+0.22+0.9224.0024.4423.5024.93
Bunge Global Ord ShsUSD112.56-3.58-3.08111.88114.75111.39116.55
Butterfly Network Ord Shs .USD8.89+3.18+55.608.909.117.108.94
BWX Technologies Ord ShsUSD204.94+1.87+0.92203.00205.45202.78210.93
C3 ai Ord Shs Class AUSD10.32+0.03+0.2910.2510.289.9810.42
Cadre Holdings Ord ShsUSD28.16-0.01-0.0425.1528.3127.5028.58
CAE Ord ShsUSD25.06-0.67-2.6023.0029.6124.8825.97
Caledonia Mining Ord ShsUSD20.77+0.25+1.2218.0120.8620.2921.13
California Water Service G.USD45.20+0.20+0.4344.0049.4544.7545.39
CALIX NETWORKS ORDUSD37.93+0.39+1.0437.0638.4037.5538.60
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD109.00-0.35-0.32102.00111.02108.90111.26
CAMECO CORP.USD106.53+0.86+0.81105.00106.78105.82109.56
CAMECO CORP.USD92.68-0.47-0.5092.0592.8192.6892.68
CAMECO CORP.USD2.41+0.01+0.212.372.422.402.41
Campbell Soup Ord ShsUSD21.15+0.04+0.1921.0121.4020.9521.37
Camping World Holdings Ord.USD7.74+0.54+7.507.048.447.367.79
Canadian Imperial Bank of .USD111.66-1.21-1.07107.00124.83110.90114.22
Canadian National Railway .USD113.46-0.50-0.44101.13120.13112.50115.17
Canadian Pacific Kansas Ci.USD85.99+0.38+0.4478.2994.9885.4386.98
Cango American Depositary .USD0.30-0.02-5.030.280.290.190.33
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD201.60+0.73+0.36201.60202.49201.21206.84
Capri Holdings Ord ShsUSD20.32+0.59+2.9919.4620.7520.0120.63
CARDINAL HEALTH ORDUSD221.91-4.37-1.93217.16227.23219.47226.17
CareTrust Reit Ord ShsUSD37.04+0.66+1.8132.7441.4136.0537.11
Carlisle Companies Ord ShsUSD361.03+18.93+5.53330.00401.63347.90367.26
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD53.60+6.17+13.0053.0053.8647.7353.93
Carnival Corp.USD30.86+0.95+3.1830.8630.9130.6831.30
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.2100+0.3000+0.7936.900047.760037.620038.3300
Carrier Global Ord ShsUSD71.80+2.31+3.3271.4472.7671.0272.89
Carters Ord ShsUSD42.55+1.23+2.9840.5844.7841.9143.35
Carvana Co.USD66.55+3.69+5.8766.6567.1764.1068.02
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD985.37+29.45+3.08986.50991.24976.33994.49
Cava Group Ord ShsUSD89.16+1.11+1.2688.7597.1588.0090.62
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD250.94-3.75-1.47249.11260.00246.96259.13
CBRE Group IncUSD131.48+0.69+0.53127.68135.05129.88134.40
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD41.05-1.38-3.2440.7144.2040.8142.21
Celanese Ord ShsUSD51.18-0.05-0.1049.9652.3150.2751.56
Celestica Ord ShsUSD372.44-7.93-2.08372.70376.00372.06393.56
CEMEX ADRUSD12.77+0.17+1.3111.6613.3112.7012.96
Cenovus Energy AktieUSD25.16-0.44-1.7225.1025.3524.5725.34
Centene Ord ShsUSD61.01+0.37+0.6160.0062.7460.3761.98
CenterPoint Energy Ord ShsUSD42.83+0.20+0.4741.9643.5842.5943.34
Centerra Gold Ord ShsUSD16.58-0.83-4.7715.2119.5316.4717.94
Central Puerto SAUSD15.71-0.03-0.1914.0817.0015.5815.98
CENTRUS ENERGY CL A ORDUSD191.64+21.33+12.52188.79191.65177.37192.36
Century Communities Inc.USD63.22+3.33+5.5659.8069.4760.5863.62
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD102.99-2.86-2.70102.67104.00101.43104.93
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD8.31+0.62+8.068.198.297.618.32
Charles Schwab DS Each Rep.USD17.57+0.06+0.3415.9421.7117.5417.65
CHARLES SCHWAB ORDUSD91.70-2.81-2.9791.5692.3690.8694.79
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.77+0.87+0.42207.70207.93206.70207.99
Chatham Lodging Trust REIT.USD13.33+0.53+4.1411.9814.5812.9613.48
CHEGG INC.USD1.07+0.04+3.400.961.151.031.09
Chemed Corp.USD436.28+0.25+0.06380.03494.01434.87449.00
CHEMOURS ORDUSD21.75-0.27-1.2321.7022.4121.6222.33
CHENIERE ENERGY ORDUSD227.10-4.31-1.86224.00231.00223.70229.51
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD58.27-1.48-2.4858.3562.4757.8860.00
Cherry Hill Mortgage Inves.USD2.35-0.01-0.422.302.582.332.38
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD173.57-4.01-2.26173.72174.00172.23175.64
Chewy Inc.USD18.21+0.44+2.4818.0018.2517.6418.30
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.23+0.01+0.452.002.752.182.44
China Yuchai International.USD48.71-2.34-4.5848.0148.8048.2351.63
Chipotle Mexican Grill Inc.USD32.49+0.63+1.9632.0032.7531.6332.82
ChowChow Cloud Internation.USD0.4281-0.0245-5.410.42000.45000.40570.4393
Chubb Ord ShsUSD323.49-4.47-1.36322.00331.04322.00329.95
Church And Dwight Ord ShsUSD95.62-1.79-1.8493.0097.5495.5998.57
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.03-0.09-8.041.031.131.021.12
CIENA CORP.USD428.34-8.38-1.92429.40430.80425.08451.60
Cigna Corp.USD279.41-5.68-1.99279.00282.27279.20286.19
Cinemark Holdings Ord ShsUSD33.76+0.65+1.9633.1334.3933.0134.23
CION Investment Ord ShsUSD6.570-0.170-2.526.4807.2106.5506.850
Circle Internet Group Ord .USD80.23-0.36-0.4579.6180.0076.8481.40
Citigroup Inc.USD143.08-0.70-0.49142.85144.00143.04147.96
Citizens Financial Group O.USD67.06+0.28+0.4266.6473.4866.7867.76
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD288.58+1.33+0.46263.00379.87285.58291.34
Clear Secure Inc.USD51.38+0.61+1.2046.6456.4449.9651.55
CLEARSIGN COMBUSTION ORDUSD3.79-0.26-6.423.734.033.714.10
Clearwater Analytics Holdi.USD24.29+0.03+0.1223.8024.3824.2424.30
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD37.42+0.65+1.7537.0039.7136.7037.94
Cleveland Cliffs Ord ShsUSD12.26-0.42-3.3112.2812.3812.1312.74
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.080-0.060-1.912.7603.2003.0503.240
CLOROX ORDUSD95.79+0.82+0.8695.8097.8095.5097.81
Cloudera Ord ShsUSD--
Cloudflare Inc.USD224.04-2.84-1.25223.00225.00216.03225.54
CMB.TECH ORD SHSUSD14.42-0.30-2.0114.1215.5013.9914.46
CMS ENERGY ORDUSD73.42+0.11+0.1573.3874.1973.1574.29
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.70+0.17+3.752.755.104.454.71
Cnx Resources Ord ShsUSD32.65-0.19-0.5831.9133.4632.4933.19
Coca-Cola Co.USD79.37-0.56-0.7079.3979.4778.7480.01
COCA-COLA FEMSA ADR REP 10.USD109.55+2.10+1.95106.00110.00107.92109.92
COEUR D ALENE ORDUSD17.49-0.05-0.2617.4617.9117.0218.18
Cohen & Steers Quality Inc.USD12.27-0.17-1.3712.1012.3512.2512.50
Cohen and Steers Infrastru.USD27.00-0.10-0.3724.8129.1326.9527.30
Colgate PalmoliveUSD89.46-1.12-1.2488.1691.1489.4491.34
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.69+0.71+5.0812.0516.4414.2114.91
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 968.42+36.65+1.901 967.42200019352 004.99
Commercial Metals Co.USD72.34-0.88-1.2069.0074.0372.2973.79
COMPANHIA ENERG ADR REPG O.USD2.06-0.01-0.242.042.232.032.07
Compania Cervecerias Unida.USD11.27-0.16-1.409.6115.8511.1811.96
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.77+0.09+1.924.215.154.704.98
COMSTOCK RESOURCES ORDUSD13.07-0.06-0.4611.9014.3912.6813.22
CONAGRA FOODS ORDUSD13.20+0.04+0.3013.1313.2713.0313.31
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD32.61+0.50+1.5629.0640.4032.1132.92
ConocoPhillipsUSD107.74-3.47-3.12107.40110.12106.99109.88
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD106.38-0.66-0.62104.95108.24105.69107.85
CONSTELLATION BRANDS USD141.21+2.25+1.62140.29142.20138.94142.07
CONSTELLIUM SE CL A ORDUSD33.99+0.31+0.9233.9834.5033.6734.47
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD151.34+8.11+5.66147.50151.04147.63153.00
Core Laboratories Ord ShsUSD11.72+0.29+2.5410.6313.5011.2111.77
Core Scientific Tranche 1 .USD22.35+0.77+3.5722.5923.1821.8023.18
Core Scientific Tranche 2 .USD29.14+0.82+2.9011.6533.0328.5729.94
Corebridge Financial Ord S.USD29.17-0.17-0.5825.5732.5529.0629.85
CORECIVIC ORDUSD28.89+0.72+2.5628.8029.0027.9128.96
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD194.97+19.57+11.16194.85195.79181.20196.02
Corpay Ord ShsUSD345.00-8.33-2.36339.35351.33343.30353.94
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD78.59+1.22+1.5876.6281.0076.5279.05
Costamare IncUSD15.22-0.07-0.4613.4915.4114.9115.62
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.95+0.05+2.631.912.101.891.96
Coupang Ord Shs Class AUSD18.01-0.82-4.3517.8018.7817.7718.80
Coursera Ord ShsUSD5.36+0.06+1.135.255.455.225.41
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.42-0.36-3.3410.4210.6410.2510.68
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD111.25+1.84+1.68110.00124.83111.17113.71
Crown Castle International.USD82.02-3.75-4.3782.0682.9981.8286.34
Crown Holdings Ord ShsUSD101.56-0.40-0.3999.58103.46101.06103.20
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD21.22+0.02+0.0918.2927.1320.8321.67
CS Disco IncUSD3.49+0.08+2.203.073.923.373.49
CTO Realty Growth Ord ShsUSD20.59-0.07-0.3418.3923.0320.4620.82
CubeSmart REIT Ord ShsUSD40.60+0.50+1.2536.5841.2340.4340.94
Cullen Frost Bankers Ord S.USD145.69+0.14+0.10136.60150.00145.26147.47
CULP INCUSD3.20+0.07+2.242.843.623.073.20
CUMMINS ORDUSD716.36-1.42-0.20707.00717.17710.10737.76
Curbline Properties Ord Sh.USD29.86+0.02+0.0724.5935.8229.6030.09
Curtiss Wright Ord ShsUSD773.70-3.59-0.46786.00859.39771.93800.00
CVR Energy Ord ShsUSD27.37-0.31-1.1227.0628.2026.5327.62
CVS HEALTH ORDUSD98.32-0.84-0.8598.42100.6597.8499.22
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD157.78+5.30+3.48157.81161.92154.00160.36
D Wave Quantum Ord ShsUSD24.69+1.77+7.7224.4324.4422.5424.71
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.9100-0.1000-2.004.35005.73004.86005.1400
DANA HOLDING ORDUSD29.17+0.76+2.6827.3229.5027.8729.21
Danaher Ord ShsUSD177.20-0.56-0.32171.59179.62174.22178.51
Danaos Ord ShsUSD126.04-0.62-0.49124.50133.00124.21126.60
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD14.19-0.28-1.9014.1914.7013.8214.50
DARDEN REST STKUSD213.41+2.08+0.98209.91217.82212.43219.38
Darling Ingredients Inc.USD53.61-0.18-0.3352.0453.8552.1554.44
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD109.13+3.41+3.23104.00119.95107.40110.59
DEERE ORDUSD589.37+0.90+0.15575.08588.37587.84598.21
Delek Logistics Partners L.USD50.22+1.09+2.2248.7453.6347.4650.41
Dell Technologies Ord Shs .USD409.64-9.68-2.31411.00412.30407.88436.00
Delta Air Lines Inc.USD84.17+1.92+2.3384.1085.0083.6785.04
Deluxe Ord ShsUSD22.92-0.51-2.1820.6027.1322.6824.31
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.34+0.03+0.913.273.383.273.44
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD27.79-1.00-3.4727.3027.4426.8028.95
DEUTSCHE BANKUSD35.27+0.22+0.6334.9036.0035.2635.61
DEVON ENERGY ORDUSD42.13-0.45-1.0641.8542.7041.5242.32
DHT Holdings Ord ShsUSD18.88+0.77+4.2518.0118.8017.7018.90
DIAGEO ADR REP 4 ORDUSD80.43+1.59+2.0178.3983.1279.6381.23
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.23-0.03-13.000.190.250.190.30
DIANA SHIPPING ORDUSD2.11-0.07-3.001.912.322.082.21
Dicks Sporting Ord ShsUSD233.01+8.18+3.64228.02255.09226.96234.78
Diebold Nixdorf IncUSD83.68+2.79+3.4580.9094.5481.6083.88
Digital Realty Pref Shs Se.USD20.2600+0.1200+0.6019.000022.410020.200120.3600
Digital Realty Trust REIT .USD188.08+1.00+0.53186.20188.21187.38191.41
DigitalOcean Holdings Inc.USD173.58-4.23-2.38172.44172.90169.69182.78
DILLARDS CL A ORDUSD555.45-3.34-0.60470.58711.00554.32570.12
DINEEQUITY ORDUSD34.17+0.71+2.1225.7935.0033.7135.10
Direxion Daily Financial B.USD40.00+1.08+2.7739.6040.1037.7740.19
Direxion Daily FTSE China .USD25.55-0.85-3.2225.5025.8025.3525.93
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD12.99+0.01+0.0811.6113.0012.6013.12
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.30+1.07+2.0950.2252.3050.7352.39
Dole Ord ShsUSD14.00-0.06-0.4312.4914.9613.9614.22
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD113.51+4.82+4.43112.40113.95108.95113.81
DOMINION ENERGY ORDUSD68.37+0.35+0.5168.3568.9168.0869.28
Dominos Pizza Inc.USD312.47-1.89-0.60311.02316.02311.01320.85
Donaldson Ord ShsUSD85.54+0.19+0.2270.0092.9885.4487.09
Donnelley Financial Soluti.USD39.20-0.22-0.5633.5752.2938.3339.90
DoorDash Inc.USD173.46+7.80+4.71172.00174.00164.43174.34
Dorian LPG LTDUSD39.57-0.45-1.1239.3042.9338.4239.82
DoubleVerify Holdings Ord .USD10.33-0.05-0.4310.0910.5110.1810.49
Douglas Elliman Ord ShsUSD1.72-0.01-0.581.562.041.721.78
Douglas Emmett REIT Ord Sh.USD11.69+0.15+1.2610.6112.0111.6311.87
Dover Ord ShsUSD223.66+2.87+1.30220.66226.48222.28226.22
Dow Ord ShsUSD31.73-0.77-2.3731.6832.7331.3732.60
Doximity Ord Shs Class AUSD20.44-0.01-0.0519.9122.5319.7920.76
DR REDDYS LABORATORIES ADR.USD13.31+0.16+1.1813.0014.0013.2113.36
DRDGold LtdUSD24.35-0.10-0.4123.5624.9023.7324.77
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD143.28+2.37+1.68137.98147.94139.86143.52
DTE ENERGY ORDUSD147.59+0.40+0.27133.52150.00146.49148.92
Ducommun Ord ShsUSD164.20+0.71+0.43155.65172.00161.14167.67
Duke Energy Ord ShsUSD123.83+0.10+0.08122.00124.11122.83125.25
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD70.71+4.99+7.5969.8070.7066.8771.72
DXC Technology Co.USD8.60-0.37-4.128.509.008.518.79
Dynatrace Inc.USD41.40+0.15+0.3641.0145.0440.7641.72
Dynex Capital REIT Ord ShsUSD13.07+0.02+0.1512.7314.2013.0113.17
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.68+0.07+1.943.563.793.563.69
EastGroup Properties REIT .USD200.1+2.5+1.28180.0215.5198.1201.2
EASTMAN CHEMICALUSD72.52+0.40+0.5571.4273.5271.4372.92
Eastman Kodak Ord ShsUSD9.40-0.11-1.169.4010.369.299.56
EATON ORDUSD421.70+12.06+2.94420.00425.20414.73425.92
ECOLAB ORDUSD269.05-0.01-269.13278.89268.87275.44
Ecopetrol ADR Representing.USD16.58+0.91+5.7816.5816.8815.2816.76
EDISON INTERNATIONAL ORDUSD71.88+0.98+1.3871.4872.0070.8772.54
EDWARDS LIFESCIENCES ORDUSD87.36+0.68+0.7886.4495.5286.5287.83
Elanco Animal Health Inc.USD24.22+0.83+3.5520.6427.1323.6924.51
Elastic Ord ShsUSD58.84+0.28+0.4858.8062.4055.9059.13
Eldorado Gold CorporationUSD33.03-1.08-3.1728.6734.5932.6735.08
Element Solutions Ord ShsUSD45.97+0.72+1.5942.7350.0045.8146.72
Elevance Health Ord ShsUSD388.51-2.76-0.71381.90399.99387.08393.91
ELF Beauty Ord ShsUSD64.18+1.90+3.0564.2065.1863.0065.41
ELI LILLY ORDUSD1 098.18-13.82-1.241 099.7211011 088.661 122.33
Ellington Financial Ord Sh.USD13.44+0.02+0.1513.4513.5013.3513.50
Embotelladora Andina ADR R.USD22.90-0.04-0.1718.3526.04
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD39.13+1.12+2.9519.5658.6838.8039.13
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD835.77+8.27+1.00836.00898.00833.12849.67
Emergent BioSolutions Ord .USD7.98-0.16-1.977.758.847.908.32
EMERSON ELECCOUSD150.69+1.69+1.13149.88152.76150.08152.88
Empire State Realty Trust .USD5.24+0.10+1.854.775.495.165.34
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.55+0.08+0.1554.3054.9953.7554.66
Encore Energy Ord ShsUSD1.65+0.03+1.851.601.701.601.75
Endava LtdUSD2.65-0.12-4.332.652.872.632.76
ENDEAVOUR SILVER ORDUSD8.61-0.25-2.828.579.408.539.17
Energizer Holdings Inc.USD21.53+1.56+7.7921.5223.8820.2821.80
Energy Focus Inc.USD3.13+0.21+7.192.753.412.883.17
ENERGY FUELS ORDUSD16.58+1.28+8.3715.4016.6916.1718.06
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.13+0.03+0.734.024.234.054.28
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD48.91-0.83-1.6748.0051.2048.2549.01
Ennis Ord ShsUSD20.39+0.34+1.7018.2922.4920.1220.43
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD111.10+0.24+0.22110.00112.55110.53112.66
Enterprise Products Partne.USD36.58+0.06+0.1636.0740.1636.0736.80
ENTRAVISION COMMS A ORDUSD9.85+0.45+4.798.9910.739.329.86
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD129.93-3.32-2.49127.84132.06129.06132.42
EPAM SYSTEMS ORDUSD76.85-10.85-12.3776.8577.7576.0282.61
EPR Properties REIT Ord Sh.USD57.49-0.15-0.2657.4958.3557.2558.42
EQT ORDUSD50.72-0.41-0.8050.7250.9050.2751.45
Equinor ASAUSD32.38-1.38-4.0932.0033.1031.8332.52
EQUINOX GOLD ORDUSD10.46-0.57-5.1710.4311.4710.2711.21
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD64.02-0.61-0.9458.3065.0463.8165.47
Ero Copper CorpUSD29.78-0.65-2.1429.1031.5029.5930.88
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD106.23+7.04+7.1089.40141.11100.55106.93
ESS TECH ORDUSD0.78-0.01-1.180.780.820.770.80
Essential Properties Realt.USD29.34-0.19-0.6329.0029.8629.2329.86
Essential Utilities Ord Sh.USD36.68-0.27-0.7336.3540.0736.3437.41
ESSEX PROPERTY REITUSD273.72-0.68-0.25268.37279.87273.53277.67
Estee Lauder Ord Shs Class.USD84.80+2.34+2.8484.0185.5083.8985.57
Ethan Allen Interiors Inc.USD21.20+0.13+0.6218.7524.0421.0322.06
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.84+0.01+0.182.602.962.792.96
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD371.67+4.63+1.26372.00412.49368.51379.72
Everest Reinsurance Group .USD335.70-1.82-0.54326.26344.86333.71339.42
Evergy Ord ShsUSD82.50-0.35-0.4263.6098.7082.0083.34
EVERSOURCE ENERGY ORDUSD69.58+0.53+0.7666.6069.5968.9270.18
Everus Construction Group .USD157.71+3.46+2.24118.89166.00153.10161.00
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD34.59+0.15+0.4426.1542.8733.9834.97
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD145.33+1.41+0.98143.60147.06144.24146.60
Exxon Mobil Corp. USD137.80-2.94-2.09137.89138.25135.85138.46
Exzeo Group Ord ShsUSD13.2700+0.1300+0.9912.760014.830012.910013.3300
F&G Annuities and Life Ord.USD27.47+0.68+2.5222.9331.0226.7627.58
FABRINET ORDUSD573.8800-10.5000-1.80574.0200581.0000563.7900604.0000
Factset Research Systems I.USD221.40-6.90-3.02216.00221.40216.56223.99
Fair Isaac Ord ShsUSD1 096.05-30.79-2.731 086.731 098.001 080.001 137.15
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.74+0.05+0.529.5110.639.669.79
Fastly Inc.USD17.90+0.49+2.8117.7917.9816.8618.01
Federal Agricultural Mortg.USD183.66+0.45+0.25170.00188.00182.96185.86
Federal REIT OrdUSD120.41-0.07-0.06119.07122.43120.20121.52
Federated Hermes Ord Shs C.USD59.09-0.20-0.3457.4360.5458.5659.83
FedEx Freight Holding Comp.USD163.1900+1.2900+0.80162.5500164.3800160.1001167.4200
FEDEX ORDUSD326.32+0.39+0.12322.69355.43324.47331.10
FERRARI ORDUSD362.14+7.86+2.22355.00362.90356.84363.09
Fidelity National Financia.USD46.83-0.02-0.0441.4252.0046.4647.50
FIDELITY NATIONAL INFORMAT.USD38.20-0.39-1.0038.1338.8137.8538.90
Figma Ord ShsUSD18.9+0.2+1.2318.919.018.319.2
FIGS Ord Shs Class AUSD12.29+0.01+0.0411.9913.6712.0212.48
FinVolution GroupUSD4.64-0.17-3.534.404.984.634.80
First American Financial O.USD68.66+0.88+1.3062.1971.2168.0669.09
First Horizon National Cor.USD24.79+0.06+0.2424.1025.0324.7125.09
FIRST MAJESTIC SILVER ORDUSD18.00-0.56-2.9918.0018.0517.8519.10
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD46.46+0.32+0.6945.2647.2146.0047.01
FirstMark Horizon Acquisit.USD9.99-0.01-0.109.0716.0010.0110.01
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.38+0.76+7.9010.1511.019.8610.87
Flagstar Financial IncUSD14.65+0.05+0.3113.2616.0614.4214.80
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.71-0.40-1.3326.8430.0029.3429.99
FLEXION THERAPEUTICS ORDUSD25.0910+0.0791+0.3220.160031.360025.091025.1300
Floor & Decor Holdings Inc.USD53.05+2.97+5.9351.3054.0351.0753.77
Flotek Industries IncUSD22.69+0.21+0.9321.9224.5321.8823.51
FLOWERS FOODS ORDUSD7.78+0.45+6.077.008.047.307.81
Flowserve Ord ShsUSD81.73+2.80+3.5580.2782.5080.0882.52
Fluor Corp.USD53.6100+1.6900+3.2652.460054.200051.850053.9200
Flutter Entertainment Ord .USD101.77+0.12+0.11101.40109.0199.35105.03
FMC CorpUSD11.53-0.45-3.7611.1511.6911.0612.09
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.04+0.08+0.5714.0014.2013.7214.13
FORESIGHT AUTONOMOUS HOLDI.USD1.69+0.04+2.421.481.681.481.71
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.34+0.92+3.2426.8230.0928.7829.86
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.10-0.05-0.0952.0089.8055.8256.64
Fortive Ord ShsUSD61.02+0.34+0.5560.2661.7760.3961.40
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.26-0.17-1.809.189.909.079.67
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD23.89+0.47+1.9921.8926.0023.2724.20
Franklin ResourcesUSD33.03-0.27-0.8029.7133.6432.8934.04
FREEPORT MCMORAN COP & GLD.USD68.68-0.38-0.5568.5068.9068.0270.62
Fresenius Medical Care ADR.USD23.59+0.02+0.0622.0026.6423.3823.67
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD37.42+1.35+3.7437.0337.8133.7937.87
Frontline PlcUSD40.94+2.09+5.3840.8844.4137.1740.96
FS KKR Capital Ord ShsUSD10.28+0.06+0.5410.0810.4010.1510.43
FTC Solar Ord ShsUSD5.14+0.06+1.184.715.504.995.60
FuboTV Inc.USD9.22+0.32+3.608.909.998.489.35
Fury Gold Mines Ord ShsUSD0.50-0.01-1.900.470.620.500.51
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.23+0.02+0.353.755.154.204.27
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.83+0.06+1.992.383.132.772.93
Galiano Gold Ord ShsUSD2.200+0.005+0.232.0202.2802.1152.240
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.49-0.02-0.0921.4321.5221.3521.67
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD234.18+2.29+0.99232.10240.99232.21236.71
Garrett Motion Ord ShsUSD34.32+0.56+1.6633.3034.6733.6934.74
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD28.1000+0.7400+2.7027.510028.600027.860028.5700
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD3.180+0.510+19.103.0803.1202.6353.320
GE Vernova LLCUSD1 109.19+60.33+5.751 112.251 113.981 087.281 117.96
GEE Group Inc.USD0.22-+0.650.200.240.210.22
Generac Holdings Inc.USD279.22+11.02+4.11278.80285.00273.51289.00
GENERAL DYNAMICS ORDUSD349.87-12.96-3.57347.17354.72348.83367.00
General Electric Co.USD357.67+0.64+0.18356.00357.98357.10364.70
GENERAL MILLS ORDUSD33.41+0.05+0.1533.2033.7033.2133.77
General Motors Co.USD79.31-0.27-0.3478.9980.1178.9480.95
Genesco Ord ShsUSD35.65+1.08+3.1232.4636.0835.2236.30
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2109-0.0141-6.270.21100.22400.20550.2250
Genius Sports Ord ShsUSD6.09-0.11-1.775.566.836.026.45
Genmab 10 Sponsored ADR Or.USD25.27-0.12-0.4724.7028.8925.0025.73
Genpact Ord ShsUSD28.25-2.06-6.8027.2628.9327.3729.01
Genuine Parts Co.USD108.70+2.58+2.43105.09111.00107.12111.31
GENWORTH FINANCIAL CL A OR.USD8.95-0.02-0.228.919.228.909.04
Geo Group REIT Ord ShsUSD29.27+0.41+1.4229.0929.5328.3929.37
GERDAU SA ADR REPSG 1 PRFUSD4.17-0.33-7.244.194.344.164.45
Getty Images Holdings Ord .USD0.64+0.04+6.830.570.650.580.64
Getty Realty REIT Ord ShsUSD32.69+0.11+0.3429.5335.8232.4332.95
GigCapital2 Ord ShsUSD9.95+0.01+0.053.9810.08
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD51.87-1.26-2.3747.1952.6951.8153.49
Ginkgo Bioworks Holdings I.USD9.16+0.61+7.138.479.158.669.21
Global Business Travel Gro.USD9.36--9.349.379.369.39
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD42.46-0.94-2.1743.3048.8441.9343.63
GLOBAL PAYMENTS ORDUSD66.87+0.51+0.7766.8566.9465.8167.98
Global Ship Lease Inc.USD37.95-0.03-0.0837.7139.6937.3438.23
GLOBANT ORDUSD30.70-3.91-11.3030.7033.0030.2832.74
Globe Life Inc.USD170.90-0.35-0.20168.16173.66169.55172.74
Globus Medical Ord Shs Cla.USD79.22+3.80+5.0476.8787.9275.6479.34
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD77.00+0.89+1.1776.0077.5074.5077.76
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD38.57-0.32-0.8238.5038.8537.9340.25
GOLD RESOURCE ORD (GORO)USD1.32+0.01+0.761.331.471.311.35
Gold Royalty Corp.USD2.86-0.05-1.722.623.352.832.97
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 097.09-2.05-0.191 097.071 104.371 093.331125
Goldman Sachs BDC Ord ShsUSD9.31+0.12+1.318.5310.209.229.34
GOLDMINING ORDUSD0.946-0.028-2.860.9310.9990.9341.010
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.39-0.23-3.026.558.687.097.54
Granite Point Mortgage Tru.USD1.35-0.06-4.261.241.541.321.43
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.79+0.06+1.613.474.233.673.90
Green Brick Partners Inc.USD74.61+3.22+4.5164.2074.6071.8775.18
Greenbrier Ord ShsUSD49.71+0.42+0.8545.6358.0749.6051.05
Greif Ord Shs Class AUSD68.90-1.00-1.4354.1868.9068.4770.77
Griffon Corp.USD91.06+2.22+2.4981.25111.8090.2593.69
Grindr Ord ShsUSD13.35+0.07+0.5311.3413.8512.9713.50
Group 1 Automotive Ord ShsUSD312.89+7.82+2.56306.50417.91306.23313.31
Grupo Supervielle ADR Repr.USD11.39+0.18+1.6110.8012.2011.2811.74
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.67-1.48-2.8450.4750.8250.4351.94
GSX Techedu Inc.USD1.65+0.02+0.921.501.771.631.72
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD48.62+0.54+1.1247.5749.6048.2549.40
H&R Block AktieUSD34.37-0.95-2.6934.4734.9433.7335.22
Haemonetics Corp.USD74.17+1.44+1.9862.9874.4472.2974.53
Hafnia Ord ShsUSD7.24+0.10+1.406.508.036.967.25
Hagerty Ord Shs Class AUSD10.88+0.05+0.4610.8311.3410.7111.00
Haleon PLCUSD8.96+0.09+1.017.969.808.778.98
Halliburton Co.USD34.93-1.31-3.6034.9035.6034.5436.02
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.03+1.04+2.7437.2740.6138.0139.07
HARLEY DAVIDSON ORDUSD25.67+0.26+1.0224.9526.3525.1025.87
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD17.00-0.10-0.5817.0017.1816.7117.65
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD128.29-1.35-1.04126.92129.55127.91131.12
Haverty Furniture Companie.USD24.38+0.60+2.5220.4025.1323.9724.73
Hawaiian Electric Industri.USD13.02-0.09-0.6911.8913.3512.8813.19
Hawkeye 360 Ord ShsUSD22.87-1.87-7.5622.0025.2822.2525.52
HCA HOLDINGS ORDUSD375.03-13.14-3.38376.00381.72374.31391.85
HCI Group Ord ShsUSD163.8-0.7-0.45135.7211.5162.4166.3
HDFC BANK ADR REP 3 ORDUSD25.05+0.29+1.1524.8525.3524.8325.40
Healthcare Realty Trust Or.USD19.78-0.24-1.2019.5620.0419.7520.32
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.94-0.12-0.7515.5116.0515.6516.45
HEICO ORDUSD337.11-0.22-0.07305.52373.22335.74343.99
HEICO Ord Shs Class AUSD247.5-0.6-0.24220.0394.4246.8255.6
Helmerich and Payne IncUSD34.93-0.85-2.3832.5238.8533.7735.73
HERBALIFE ORDUSD11.91+0.29+2.5011.2112.2711.6612.10
Hercules Capital Ord ShsUSD15.49+0.08+0.4915.4516.7915.4115.61
Heritage Insurance Holding.USD23.27+0.10+0.4315.0925.6223.0723.60
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD172.57-2.75-1.57171.50177.00171.10174.41
Hertz Global Holdings Inc .USD2.41+0.09+3.882.112.752.332.42
Hewlett Packard Enterprise.USD47.42-0.79-1.6347.5147.7046.9349.60
HEXCEL ORDUSD97.55-2.31-2.3186.88102.3697.10100.94
HF Sinclair Ord ShsUSD64.49-1.42-2.1562.7066.0063.8565.78
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.29+0.67+2.3427.8130.8129.0729.54
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD348.77-0.53-0.15349.00356.00346.97356.15
Hims & Hers Health Inc.USD35.46+3.57+11.1935.1635.2832.5935.60
HIPPO HOLDINGS ORDUSD25.91+0.88+3.5025.3628.1725.0225.99
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD334.03+6.55+2.00328.64336.32330.90338.02
HONDA MOTOR ADR REP 1 ORDUSD26.28+0.09+0.3426.2626.9026.2226.42
Honeywell InternationalUSD229.01+0.40+0.18229.02230.45226.89232.88
Horace Mann Educators Ord .USD48.70+0.08+0.1630.0078.0348.1449.19
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.16-0.18-0.7223.9124.2824.0224.45
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD25.01+0.39+1.5825.0225.3724.8325.36
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD66.92+0.45+0.6866.0068.5966.8268.33
Howmet AerospaceUSD277.77-5.46-1.93272.97278.70276.01290.63
HP ORDUSD23.50+0.32+1.3823.0323.6822.8823.70
HSBC HOLDINGS ADR REP 5 OR.USD94.97-0.26-0.2794.5696.0094.9295.87
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD176.06-0.65-0.37175.82177.73171.65183.14
Hudbay Minerals Ord ShsUSD27.56-0.61-2.1727.5527.7127.2328.65
HUMANA AKTIEUSD360.77-1.23-0.34357.00360.75357.42369.89
HUNTINGTON INGALLS INDUSTR.USD285.41-11.48-3.87284.00316.44281.44299.03
HUNTSMAN - HUNUSD12.06-0.67-5.2612.0212.3312.0112.83
HUYA ADRUSD2.27-0.04-1.522.062.552.262.34
HYATT HOTELS CL A ORDUSD201.90+0.02+0.01200.00219.36200.87206.86
Hyliion Holdings Ord ShsUSD8.11+0.45+5.817.438.147.668.49
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.55+0.03+1.971.411.701.521.57
IAMGOLD ORDUSD16.89-0.69-3.9216.8417.0016.5518.24
IBM Corp.USD249.18-13.17-5.02249.38249.99243.68252.47
ICICI BK SAUSD27.92+0.03+0.1126.8930.5427.9128.30
Idaho Strategic ResourcesUSD35.4800-0.6100-1.6935.500040.380034.520038.1846
IDEX Ord ShsUSD224.95+1.26+0.56216.98230.00224.74228.26
IHS Markit LtdUSD27.12+0.28+1.0413.5640.6827.0427.18
ILLINOIS TOOL WORKS USD264.07+1.96+0.75260.27266.45263.54269.51
IMAX ORDUSD44.34+0.05+0.1141.6446.0044.0545.16
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.65-0.05-1.852.382.872.582.69
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.5250+0.1850+1.3913.410013.520012.760013.8400
INFOSYS TECHNOLOGIES ADR R.USD10.56-1.14-9.7410.7010.8410.4611.12
ING GROUP ADR (ING)USD31.35+0.11+0.3428.4435.0031.3431.64
Ingersoll-RandUSD77.91+0.84+1.0978.0079.0777.8179.41
INGREDION ORD SHSUSD97.94-0.90-0.9197.20115.0697.2199.70
Innovative Industrial Prop.USD59.64+0.99+1.6959.2961.0058.8560.06
Innovex International Ord .USD25.48-0.67-2.5624.5025.4024.8526.23
INPHI ORDUSD--
Insperity Ord ShsUSD36.26-0.98-2.6332.6740.0434.9837.42
Inspire Medical Systems Or.USD42.60+1.48+3.6037.0446.6739.7342.73
Inspired Entertainment Ord.USD8.00-0.01-0.066.418.987.948.20
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD90.95+1.45+1.6277.74107.2089.7191.38
Intercontinental Exchange .USD133.84-0.75-0.56134.00136.70132.84136.78
International Flavors & Fr.USD76.73+1.08+1.4369.3879.1676.2877.58
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.86+0.70+1.9436.4036.9836.3637.83
International Seaways Inc.USD84.40+2.95+3.6283.8385.0079.2684.58
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.3350-0.0250-1.841.21001.49001.32001.4000
INVESCO LTD USD28.15-0.65-2.2427.6728.6227.8129.30
Invesco Mortgage Capital I.USD8.00-0.05-0.627.758.097.988.14
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD28.40-0.09-0.3225.8028.7928.2728.83
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD56.53+1.84+3.3656.0656.2552.9256.66
Iqvia Holdings Ord ShsUSD167.69-2.98-1.75167.80171.50162.22171.00
Iron Mountain Ord ShsUSD127.90+2.46+1.96126.09129.57126.76129.21
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD56.82-0.22-0.3849.3565.6556.3456.90
ISHARES MSCI PACIFICUSD53.93-0.02-0.0447.3160.0053.8554.17
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.80-0.17-2.137.508.547.798.01
ITT Ord ShsUSD196.80+5.73+3.00181.78314.38193.52197.67
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD14.86+0.37+2.5513.1816.6514.5714.98
JABIL CIRCUIT ORDUSD371.68-3.30-0.88370.71371.87366.21390.05
Jackson Financial Ord Shs .USD106.82-1.57-1.45104.55109.08105.77109.43
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD121.01-1.84-1.50111.68123.50119.62124.56
James Hardie Industries Pl.USD24.87+0.28+1.1221.2728.7524.6925.53
JanOne Ord ShsUSD26.20+0.66+2.5823.9129.1925.3326.35
Janus International Group .USD5.38+0.24+4.574.765.935.195.44
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD62.07+0.19+0.3160.5963.0061.5062.93
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD19.41+0.20+1.0419.1120.0518.8719.68
JM Smucker Ord ShsUSD110.89-2.07-1.83110.00112.43110.63114.16
Joby Aviation Ord Shs Clas.USD9.99+0.60+6.399.799.979.2710.02
John Wiley and Sons Ord Sh.USD46.73+1.31+2.8845.1051.6545.6348.19
Johnson & JohnsonUSD228.34-5.86-2.50228.01230.31227.60232.75
Johnson Controls Internati.USD144.88+1.26+0.88140.79148.00144.79149.38
JPMorgan Chase & Co.USD325.23-8.23-2.47325.80325.94324.16338.09
JPMorgan Chase DRC Rep 1 4.USD18.46+0.04+0.2216.5820.6218.4618.55
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.05+0.21+3.007.007.056.877.14
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD50.3600-1.6700-3.2149.310050.850048.850053.4900
Kartoon Studios Inc.USD0.95-0.12-11.140.951.070.941.10
KB HOME ORDUSD54.21+1.79+3.4148.4754.7652.6355.04
KE Holdings ADR Representi.USD14.89-0.63-4.0614.8915.2814.8915.21
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD36.32-0.04-0.1133.5137.5135.9937.38
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.999.2916.4810.3010.30
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.13+0.12+0.6716.6218.5518.0518.39
KEYCORP ORDUSD22.58-0.02-0.0922.0922.8222.5122.90
Keysight Technologies Inc.USD363.38+12.68+3.62361.00368.00357.71367.17
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.78-0.02-0.1414.0016.4814.6314.83
KIMBERLY CLARK ORDUSD102.56+1.09+1.07101.02103.70101.64103.22
Kimco Realty REIT Ord ShsUSD24.40-0.10-0.3924.0524.7224.3024.70
Kinder Morgan Inc.USD31.59+0.26+0.8331.0031.7230.8931.67
KINROSS GOLD(KGC)USD26.65-0.63-2.3126.6827.0526.3027.93
Kinsale Capital Group Inc.USD308.42-0.80-0.26280.98343.01305.28312.82
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD27.92-0.32-1.1227.5828.2327.8428.49
KKR AND CO CL A ORDUSD97.02-0.15-0.1597.02100.0096.6298.99
KKR Real Estate Finance Or.USD7.08+0.28+4.045.667.706.857.08
Klarna Group PLCUSD18.8350+0.9750+5.4618.720018.890017.920019.2400
Klaviyo Ord Shs Series AUSD13.26-0.20-1.4913.0014.4313.1013.52
Knife River Ord ShsUSD86.23+2.77+3.3276.8290.0584.3288.31
Knight-Swift Transportatio.USD74.12+1.11+1.5274.1083.5873.2175.39
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD69.10+2.55+3.8365.0070.1865.3869.40
Kohls Ord ShsUSD17.25+0.66+3.9816.7317.8416.7117.65
Korea Electric Power ADR R.USD12.98-0.21-1.5912.0014.4912.9613.11
KraneShares Electric Vehic.USD33.41-0.11-0.3227.9033.7933.1533.64
Kraton Ord ShsUSD--
KROGER ORDUSD56.62-5.20-8.4156.5356.9256.3259.59
KRONOS WORLDWIDE ORDUSD6.84-0.11-1.586.238.046.797.13
KULR Technology Group Ord .USD3.93+0.38+10.703.624.273.593.97
Kyndryl Holdings Incorpora.USD11.00-0.46-3.9710.9011.4010.8811.29
L3Harris Technologies Ord .USD294.81-18.36-5.86295.00296.75291.66317.57
Laboratory Corp. Of AmeriUSD255.87-3.69-1.42252.12282.23254.03260.06
Ladder Capital Ord Shs Cla.USD10.19+0.08+0.749.1511.2310.1310.25
Lake Shore Bancorp Ord ShsUSD17.40+0.97+5.9014.6517.8916.2617.40
Lamb Weston Holdings Ord S.USD45.06+1.02+2.3244.5045.5044.0945.26
LANDBRIDGE COMPANYUSD63.86+0.36+0.5764.0075.0462.3564.25
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD48.69+0.56+1.1648.0049.0048.0349.05
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD91.87+2.14+2.3888.8094.0090.0092.85
LEAR ORDUSD139.79+1.87+1.35137.14142.36138.18141.31
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.98+0.21+1.959.6311.1010.8611.22
Leidos Holdings Ord ShsUSD107.02-1.65-1.52107.20112.00106.08109.50
Lemonade IncUSD58.85+1.57+2.7458.5259.5656.8059.26
LENDINGCLUB USD19.22+0.41+2.1517.3921.3418.9319.43
LENNAR CL A ORDUSD89.71+3.23+3.7389.7591.4387.6191.20
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.70+0.31+1.3321.5924.2523.5924.11
LG Display ADR Rep 1/2 Ord.USD4.64+0.09+1.874.404.794.534.68
LGL Systems Acquisition Or.USD0.20-0.01-4.720.190.220.190.22
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD36.92+2.33+6.7437.0038.7034.8837.14
Lifezone Metals Ord ShsUSD4.8500+0.3300+7.304.50004.91004.50004.8600
LIGHTINTHEBOX HOLDING CO L.USD3.00-0.06-1.901.933.472.993.16
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.40+0.08+0.808.389.809.319.53
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.6100-0.0900-0.3821.430026.630023.350024.6300
LINCOLN NATIONALUSD37.17-0.22-0.5935.3037.9237.0337.99
Linde PlcUSD512.15-3.70-0.72510.91518.00511.16518.84
Lineage Cell Therapeutics .USD1.230-0.020-1.601.1201.3501.2101.290
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.470+0.120+0.7815.00017.09015.03015.510
LITHIA MOTORS INCUSD294.76+1.74+0.59241.55319.41292.79299.26
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.38-0.05-1.024.324.424.304.47
Lithium Argentina AG Ord S.USD9.1200-0.3800-4.008.19009.22008.97509.3900
Live Nation Entertainment .USD171.18-0.34-0.20155.95175.22169.64174.10
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.55-0.01-0.095.495.605.545.61
loanDepot Ord Shs Class AUSD1.19+0.02+1.281.091.261.151.21
Local Bounti Ord ShsUSD1.29-0.03-2.271.261.841.241.31
LOCKHEED MARTIN ORDUSD510.77-21.55-4.05506.00514.00505.18536.90
Loews Corp.USD107.30-0.38-0.35105.73108.81106.58107.95
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.06+0.21+1.779.6113.6111.6712.27
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD77.52+2.23+2.9668.5979.9476.3779.34
LOWES COMPANIES ORDUSD222.18+4.91+2.26219.16224.01219.49224.82
LTC Properties AktieUSD36.35+0.29+0.8032.9536.7136.0436.44
Lufax Hldg American Deposi.USD1.26-0.10-7.041.221.341.241.37
Lulu s Fashion Lounge Hold.USD7.58+0.20+2.717.407.506.947.91
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.20+0.10+1.238.138.208.058.33
Luxfer Holdings Ord ShsUSD19.09+0.77+4.2016.4719.4318.5019.25
Lyell Immunopharma Ord ShsUSD12.74+0.22+1.7612.3213.6012.2513.22
LYONDELLBASELL INDUSTRIES .USD59.99-1.82-2.9459.6660.4559.2361.42
M&T Bank Corp.USD225.22-0.63-0.28222.82225.12224.76228.25
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD149.08+6.30+4.41133.74169.83143.32151.02
Macerich REIT Ord ShsUSD23.61+0.61+2.6522.7923.8723.2123.75
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD24.13+0.24+1.0023.8924.5024.0324.74
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD65.36+0.47+0.7265.3572.9064.8366.27
MagnaChip Semiconductor Co.USD5.90+0.62+11.655.926.505.296.00
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.40-0.46-1.7125.3827.2326.0026.58
Main Street Capital Corp.USD50.96+0.35+0.6950.8851.3350.6851.43
MANCHESTER UNITED CL A ORDUSD22.40+0.59+2.7120.3122.5021.9622.42
Manitowoc Ord ShsUSD13.20+0.49+3.8610.9814.0012.9713.39
Manpower AktieUSD33.56-0.73-2.1327.8248.8433.2934.35
Manulife Financial Ord ShsUSD40.62+0.23+0.5740.2045.1140.3540.82
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD242.78-1.83-0.75237.00249.13238.28243.36
Marcus Corp.USD23.89+0.03+0.1323.8537.8823.4324.34
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.88+1.78+5.3834.0034.9133.0034.95
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD609.13+18.05+3.05561.08618.54595.11616.61
MASCO ORDUSD74.38+1.76+2.4272.1576.7273.6076.16
MASTEC INC (MTZ)USD379.47+4.56+1.22371.23388.19372.93387.98
Mastech Digital Ord ShsUSD7.47-0.18-2.356.428.097.197.89
MasterBrand Ord ShsUSD9.07+0.45+5.168.679.398.639.21
Mastercard Inc.USD489.67-3.32-0.67490.55491.15488.91495.99
Matador Resources Co.USD49.55-0.85-1.6945.3051.4248.7950.12
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD191.28-2.29-1.18118.89222.49189.71195.64
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD88.76+5.89+7.1188.5089.2084.0589.15
MBIA INCUSD6.07-0.04-0.655.496.786.006.11
MCCORMICK STK NUSD46.63+0.14+0.3045.9047.2045.9047.17
McDonalds Corp.USD278.67-5.15-1.81279.25279.42277.93284.76
McEwen Mining Ord ShsUSD19.37-0.17-0.8717.3820.0018.8520.17
MCKESSON ORDUSD750.80-29.00-3.72730.00763.32747.40778.01
MDA Space Ord ShsUSD39.4000+0.4400+1.1338.530039.740037.810040.0600
MDU Resources Group Inc.USD21.29+0.40+1.9119.0222.1020.9221.34
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.5200-0.1300-2.804.54004.59004.51504.7150
Medifast Inc.USD11.07-0.18-1.6010.0612.6611.0111.41
Medtronic PlcUSD79.32+1.18+1.5179.3479.7478.4579.51
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD113.89-1.55-1.34114.04114.49111.57114.94
Mercury General Ord ShsUSD102.62+1.22+1.2090.54104.0099.37102.93
MERITAGE HOMES (MTH)USD75.74+3.29+4.5464.0277.7273.0776.53
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.77+0.05+0.2021.0325.3824.6725.31
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.45-0.18-2.366.688.087.307.88
METHODE ELECTRONICS ORDUSD14.02+2.45+21.1813.0915.9211.8914.14
Metlife Inc.USD85.59-0.27-0.3185.0087.4385.3887.69
Mettler Toledo Ord ShsUSD1 144.34+14.81+1.311 119.461 145.401 129.531 151.58
MFA Mortgage Investments I.USD9.52+0.14+1.499.499.549.429.56
MGM Resorts InternationalUSD46.85-0.09-0.1946.9247.8646.7148.18
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD132.51-0.60-0.45129.79135.21131.84134.87
Miller Industries Ord ShsUSD49.93+1.26+2.5947.7650.6148.2750.19
Millrose Properties Ord Sh.USD28.41+0.35+1.2525.6132.4628.3828.87
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.94-0.21-1.7311.8413.0211.8712.04
Mirion Technologies Inc.USD18.60+0.95+5.3818.5018.6017.6919.14
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.33-0.10-1.198.358.678.108.51
Modine Manufacturing Ord S.USD296.77+12.89+4.54297.37299.80284.43302.99
Moelis & Co.USD67.1300+0.8000+1.2156.900076.820064.970067.6975
Molina Healthcare Ord ShsUSD195.02-0.51-0.26191.64199.64193.86198.36
Molson Coors Brewing Ord S.USD39.38+0.33+0.8538.8340.0438.8039.61
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD450.72-5.50-1.21448.08460.00448.85460.25
Morgan StanleyUSD223.22-1.74-0.77223.50227.10222.89230.47
Morgan Stanley Direct Lend.USD15.3650+0.2050+1.3513.730017.030015.200015.4300
MOSAIC ORDUSD22.91+0.40+1.7822.3923.0922.6023.38
Motorola Solutions Inc. Ne.USD395.00-5.70-1.42390.40401.69392.42400.60
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD38.46+1.22+3.2830.9542.8737.4538.50
MP Materials Ord Shs Class.USD60.82-0.02-0.0360.6560.9859.5561.56
MPLX Common UnitsUSD56.87+0.96+1.7255.8057.0055.4356.92
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD118.44+3.26+2.8387.02131.23116.35118.98
MSCI Ord ShsUSD580.95-15.94-2.67581.20590.68580.00600.30
Mueller Inds Inc.USD137.29-1.04-0.75121.33141.08136.24140.96
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD34.27-1.00-2.8433.0235.4233.7434.80
Myers Industries Ord ShsUSD27.38+0.45+1.6919.3632.5627.0427.97
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.06+0.01+0.332.803.392.923.12
Nabors Industries Ord ShsUSD87.16-1.99-2.2381.2892.2783.5288.98
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD49.56+0.21+0.4343.4449.5449.2851.07
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.39+0.05+3.731.241.481.341.42
National Fuel Gas Ord ShsUSD75.85-0.09-0.1275.0077.6275.1775.92
National Grid PlcUSD79.44-1.24-1.5478.0082.4878.7680.20
National Health Investors .USD70.77+0.21+0.3069.6974.8270.1371.17
NATIONAL RETAIL PROPERTIES.USD45.00-0.13-0.2944.5045.5144.8345.74
National Storage Affiliate.USD44.43+0.80+1.8343.9044.9543.9844.80
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.70-0.28-1.2719.3923.5021.4422.03
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD70.32-2.07-2.8669.1771.4369.8072.42
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.465-0.055-0.736.7908.6507.4007.865
Neenah Ord ShsUSD29.27+0.46+1.6026.7029.2528.1329.74
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.90+0.01+0.790.810.950.860.95
Net Lease Office Propertie.USD11.6000-0.0500-0.4310.290012.000011.555011.7500
NetSTREIT Ord ShsUSD19.19-0.26-1.3419.0022.7519.1219.52
New Found Gold Ord ShsUSD1.62+0.01+0.311.451.941.591.66
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.99-0.29-0.5251.8255.9853.9655.58
New Mountain Finance Ord S.USD7.16-0.15-2.057.057.527.107.35
New Oriental Education & T.USD45.03-0.72-1.5741.0049.5544.8645.35
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD73.09-1.37-1.8472.3076.3672.3774.35
Newegg Commerce Inc.USD17.61-0.16-0.9015.5519.5017.2318.16
NEWMONT MINING CORPUSD103.80-1.88-1.77103.79104.00102.63107.60
NEWSMAX IncorporationUSD7.77+0.27+3.607.348.457.407.79
Nexa Resources Ord ShsUSD14.27-0.07-0.4913.8115.0913.6914.70
Nexgen Energy Ord ShsUSD10.63+0.14+1.3310.6410.8310.4010.91
NexPoint Real Estate Finan.USD14.82+0.22+1.5114.5015.1214.6214.99
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD86.72+0.99+1.1586.7387.1085.6787.58
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.99+0.30+1.9114.9217.7115.1016.00
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD45.20+1.01+2.2945.0545.5944.2445.71
Nine Energy Service Inc.USD11.22-0.17-1.4910.2511.2411.0311.90
Nio Inc. Class A (ADR)USD5.02-0.03-0.595.045.085.005.23
NIQ Global Intelligence PL.USD8.275+0.105+1.297.3709.4407.9308.310
NISOURCE ORDUSD47.24+0.47+1.0046.3051.2846.8447.41
Noble Corporation RightUSD41.63-1.40-3.2540.8045.5940.2942.70
NOKIAUSD13.49-0.35-2.4913.5613.6013.2914.04
Nomad Foods LtdUSD10.01-0.03-0.309.1711.189.9410.18
NOMURA HOLDINGS ADR REPTG .USD8.98-0.13-1.378.149.168.979.09
NORDIC AMERICAN TANKERS OR.USD5.86+0.29+5.125.706.315.415.86
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD300.05-0.48-0.16296.00304.05298.83305.75
North American Constructio.USD13.53+0.14+1.0511.5815.7313.1313.55
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD19.42+0.09+0.4419.2521.1018.7519.44
NORTHROP GRUMMAN ORDUSD521.56-28.59-5.20521.50522.00515.38553.50
Northwest Natural Holding .USD49.05+0.18+0.3743.8853.3348.4949.48
NORWEGIAN CRUISE LINE HOLD.USD20.43+0.60+3.0320.4720.5220.2020.84
NOV Ord ShsUSD18.64-0.66-3.4216.8819.2118.3719.59
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.780-0.320-3.957.6708.2407.5908.340
NOVARTIS ADR REPSG 1 ORDUSD147.09-3.79-2.51147.08152.00146.92150.08
NOVO NORDISK ADR REPSG 1 O.USD43.20-0.33-0.7543.0343.1442.5244.00
NRG ENERGY INCUSD135.08+2.95+2.23135.25138.27133.19140.56
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD12.70-0.19-1.4712.7012.9012.6813.08
NU SKIN ENTERPRISES CL A O.USD5.03+0.05+0.904.875.204.975.13
Nucor Ord ShsUSD243.74-8.86-3.51241.78248.79242.05254.11
Nuscale Power Corp.USD11.72+1.38+13.3511.6611.7010.4611.80
Nutrien Ord ShsUSD62.86-1.42-2.2163.0363.5862.4063.93
Nuvation Bio Ord Shs Class.USD5.550+0.220+4.135.5305.5705.3305.575
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD177.0300+6.0900+3.56177.9000178.8600172.6000179.0300
NVR Ord ShsUSD6 485.70+209.76+3.346 326.106 630.646 350.676 558.01
O I Glass Ord ShsUSD9.23+0.17+1.888.239.619.129.45
Obsidian Energy LtdUSD9.24-0.31-3.208.2210.248.969.54
OCCIDENTAL PETROLEUM CORPUSD51.80-1.24-2.3451.8251.9751.1952.42
Occidental Petroleum Corp..USD29.85-1.22-3.9328.0033.1629.2930.46
Oceaneering International .USD36.05+0.55+1.5535.0039.3135.1836.42
OGE Energy Ord ShsUSD47.27-0.07-0.1545.5948.7246.9247.58
OIL STATES INTL ORDUSD7.94-0.12-1.436.419.737.708.04
Okeanis Eco Tankers Corp. .USD52.52+1.49+2.9250.0056.3948.7652.64
Oklo Ord Shs Class AUSD61.23+2.41+4.1060.8761.0258.5663.00
Old Republic International.USD38.69-0.04-0.1036.8340.5538.3338.84
Olin AktieUSD22.00-1.00-4.3521.9522.9521.7223.31
OMEGA HEALTHCARE REITUSD44.50-0.14-0.3142.0047.0044.1844.98
Omnicom Group Ord ShsUSD71.35-4.96-6.5071.3571.7470.8475.60
On Holding Ord Shs Class AUSD38.85+1.13+3.0037.6438.8937.9939.20
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD76.76+0.71+0.9364.7188.1475.6877.09
One Liberty Properties Inc.USD24.00+0.13+0.5421.4124.8323.8624.32
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD58.21+0.60+1.0449.8764.0458.0958.78
ONEOK ORDUSD85.01-0.57-0.6785.0086.2783.0885.29
OppFi Inc.USD8.42+0.08+0.908.009.008.148.44
OR Royalties Ord ShsUSD34.84-1.22-3.3834.8640.1533.9637.03
Oracle Inc.USD184.33+0.80+0.44183.59184.10177.70187.99
ORAGENICS ORDUSD0.61--0.610.520.650.550.62
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.69+0.08+1.216.686.726.626.70
Organon & CompanyUSD13.43+0.01+0.0413.3813.4513.4013.44
Orion Office REIT IncUSD2.88+0.11+3.972.873.182.762.89
Orion Ord ShsUSD7.46-0.28-3.625.498.757.377.93
Orla MiningUSD10.4150-0.7150-6.4210.300011.000010.235011.2700
ORMAT TECHNOLOGIES INDEXUSD127.61+1.49+1.18114.55131.99126.40131.25
Oscar Health Ord Shs Class.USD28.40+0.13+0.4628.1528.4227.5728.85
OSHKOSH ORDUSD139.63+1.88+1.36110.00142.91139.49142.29
Osisko Develop CorpUSD2.65-0.07-2.402.423.092.622.80
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD73.27+0.55+0.7572.4276.1972.7974.40
Ouster Inc.USD46.57+5.85+14.3746.0046.4739.3046.83
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD128.13+4.35+3.51124.85131.33124.81132.06
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.02+0.36+7.734.405.644.415.12
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD229.02-0.24-0.10224.03253.13228.95235.40
PagerDuty Inc.USD8.48-0.15-1.688.388.728.328.75
PagSeguro Digital Ord Shs .USD8.81-0.10-1.128.738.988.739.02
PainReform Ord ShsUSD1.65-0.20-10.811.471.621.391.75
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD287.78+5.65+2.00286.20288.00276.46288.88
PAN AMERICAN SILVERUSD49.00-1.46-2.8948.9249.4348.6751.70
Pandora Media Inc.USD74.58+1.91+2.6372.5975.0072.2174.78
Par Pacific Holdings Inc.USD50.86+0.01+0.0249.0056.6549.5251.08
Park Aerospace Ord ShsUSD32.42+0.53+1.6632.0034.2930.8332.66
PARK HOTELS RESORTS ORDUSD14.70+0.20+1.3814.4314.9714.6814.95
PARKER HANNIFIN ORDUSD953.44+7.47+0.79949.20966.52949.10964.98
Parsons Corp.USD52.2000-2.6200-4.7848.500057.200051.720054.9900
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD124.89+1.17+0.94115.00127.45121.00126.30
Paymentus Holdings Ord Shs.USD21.08+0.14+0.6718.2923.0620.6521.31
Paysafe LtdUSD6.76-0.05-0.736.047.856.656.91
PBF ENERGY CL A ORDUSD37.26-0.51-1.3537.2938.5436.3937.97
Peabody Energy Ord ShsUSD24.80-0.87-3.3724.7525.0024.7825.81
Pedevco Corp.USD11.75-0.84-6.649.1512.0011.5012.37
PEMBINA PIPELINE ORDUSD46.16-0.04-0.0941.2952.4745.2546.35
PennantPark Floating Rate .USD7.46-0.12-1.587.407.497.427.70
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.25+0.19+1.899.2010.5010.0410.27
Pentair Ord ShsUSD74.32+0.93+1.2771.5674.6974.2975.80
Perfect Ord Shs Class AUSD1.675+0.005+0.301.5301.8201.6601.690
Performance Food Group Ord.USD103.62+0.21+0.20101.66105.40102.79105.46
Permian Basin Royalty Unit.USD24.98-0.42-1.6522.8525.5824.4325.60
Permian Resources Corporat.USD18.4400-0.1200-0.6518.000019.810018.035018.5000
Perrigo Ord ShsUSD10.25+0.09+0.849.2611.569.8310.25
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.955-0.025-0.842.6903.0302.9303.130
Petrobras - Petroleo Brasi.USD16.74-0.06-0.3316.5816.7016.2216.77
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.99-0.03-0.2014.9815.0914.5115.11
Pfizer Inc.USD25.22-0.70-2.7025.2525.3424.9425.66
PG&E Ord ShsUSD16.48+0.04+0.2416.2216.9116.4016.70
Philip Morris Internationa.USD178.41-1.03-0.57178.45179.30177.04180.47
PHILLIPS 66 ORDUSD166.10-1.07-0.64163.99180.90164.10167.00
Phinia Ord ShsUSD80.76+2.41+3.0866.75108.5578.4481.09
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD102.31-0.07-0.07101.25103.29101.90103.65
Pinterest Inc.USD20.29-0.07-0.3420.1620.3519.7820.67
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.51+0.13+0.7516.6019.1517.2817.68
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD155.53+0.52+0.34151.68165.00153.36157.96
Planet Fitness Ord Shs Cla.USD52.98+2.77+5.5251.2753.5350.1453.13
Planet Labs PBCUSD28.20-0.02-0.0728.0028.2426.3329.00
PNC FINANCIALSUSD231.99-1.14-0.49228.44251.87231.33236.09
Polaris Inc.USD71.36+2.73+3.9869.0671.5168.9272.28
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.12-0.02-12.930.120.130.110.13
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.18+0.38+0.7648.5855.9049.5750.35
POSCO ADR REPSG 1/4 ORDUSD60.70-1.88-3.0060.0061.0060.3361.00
Postal Realty Trust Ord Sh.USD22.78+0.24+1.0622.6026.3222.3122.84
PPG Industries Ord ShsUSD118.26+1.12+0.96115.01121.47117.58120.16
PPL Ord ShsUSD35.38+0.05+0.1335.0335.9435.0635.88
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+1.160.010.090.020.02
Primo Brands Class A Ord S.USD24.26+0.56+2.3618.1926.8823.5724.38
Primoris Services Ord ShsUSD101.08-0.58-0.5791.45112.15100.09104.81
Procore Technologies Inc.USD39.97-0.13-0.3238.4343.4238.7140.32
PROCTER & GAMBLE ORDUSD150.37-0.19-0.13150.16150.33150.18152.29
PROFOUND MEDICAL ORDUSD6.87+0.30+4.576.737.446.596.90
Progressive Ord ShsUSD204.79+0.37+0.18186.70223.07201.83208.14
ProLogis REIT Ord ShsUSD140.44-0.50-0.35140.55142.83139.43141.49
ProPetro Holding Corp.USD14.73-0.13-0.8714.2915.8614.2714.99
PROSHARES ULTPRO SH 20 YR .USD66.23-0.64-0.9658.9473.6164.8566.24
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.62-0.68-4.7613.6313.6413.5513.92
ProShares UltraShort Russe.USD21.59-0.88-3.9221.6321.6621.5422.22
PROTO LABS ORD (PRLB) USD81.04+1.47+1.8578.5090.2179.6082.09
Provident Financial Servic.USD22.71+0.10+0.4422.3623.0322.6122.95
Prudential Financial 4 125.USD16.43+0.07+0.4316.1516.5716.3616.54
PRUDENTIAL FINANCIAL INCUSD106.53-0.48-0.45106.00108.32106.47108.00
Public Service Enterprise .USD79.89+0.49+0.6178.4980.5079.3080.89
Public Storage REIT Ord Sh.USD318.16+5.58+1.79314.46321.60314.61320.31
PULTEGROUP ORDUSD126.96+5.08+4.17126.96130.19123.47128.56
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD77.11+0.69+0.9076.8079.4876.8878.64
Q2 Holdings Ord ShsUSD42.85-0.92-2.1042.6050.7042.4743.42
QIAGENUSD36.95+0.37+1.0132.5640.8136.1937.06
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD702.21-12.64-1.77704.00705.00698.03729.83
QuantumScape Ord Shs Class.USD8.04+1.14+16.528.048.087.148.08
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD195.02-2.75-1.39185.00200.18192.83197.44
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.69-0.19-0.5434.0438.0634.5835.10
RALPH LAUREN CL A ORDUSD413.09+9.24+2.29412.97419.00407.08418.21
RANGE RESOURCES ORDUSD36.38-0.29-0.7832.7337.0036.1436.71
Raymond James Ord ShsUSD155.86-2.91-1.83153.77158.09155.60160.38
Rayonier IncUSD20.9650+0.2350+1.1318.650023.440020.860021.2350
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD185.63-6.95-3.61184.00186.87184.42194.17
Ready Capital Ord ShsUSD1.74+0.08+4.521.601.891.701.79
Realty Income REIT Ord ShsUSD60.25-0.33-0.5460.4061.0660.2260.90
Reddit Ord Shs Class AUSD175.00+9.05+5.45172.20173.85165.88176.22
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD14.36-0.08-0.5214.1514.2813.2614.38
Redwood Trust Inc.USD5.14+0.01+0.195.125.395.115.19
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.60-0.05-0.1728.2728.9628.4929.08
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD210.54-1.29-0.61206.12215.00208.73213.55
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD204.91-2.52-1.21202.00207.42203.15208.02
Resideo Technologies Ord S.USD31.86+1.45+4.7730.7532.9130.8231.91
Resmed Ord ShsUSD188.61+2.32+1.25188.63192.00187.01190.36
Restaurants Brands Interna.USD73.47-0.70-0.9471.2576.9773.3175.27
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD21.79+1.14+5.5219.0324.9520.8122.41
Rexford Industrial Realty .USD33.09+0.62+1.8933.0033.7732.8133.43
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD148.30+12.63+9.31147.20148.00137.25148.47
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.13-0.02-1.741.041.161.121.16
RingCentral Ord Shs Class .USD34.99-0.55-1.5531.8139.9634.5235.79
Rio Tinto PlcUSD100.05-2.62-2.5599.75104.00100.05101.93
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.20+0.01+0.059.099.359.169.35
RLX Technology American De.USD1.85-0.06-3.141.801.931.821.93
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD31.51-0.75-2.3230.1932.6331.1432.51
Roblox Ord Shs Class AUSD51.57+3.55+7.3951.6551.7048.1653.02
Rocket Companies Ord Shs C.USD14.42+1.20+9.0814.3114.4513.3514.46
Rockwell Automation AktieUSD473.79+15.10+3.29473.79480.12466.61475.92
Rogers Communications Non-.USD37.58+0.42+1.1332.9342.6037.1137.64
Rogers Ord ShsUSD162.47+3.99+2.52161.50179.36160.10165.14
ROLLINS ORDUSD44.94-0.19-0.4244.5045.5744.6245.36
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD330.26+0.29+0.09325.00330.07325.80332.04
Royal Bank of Canada Ord S.USD201.60+0.90+0.45200.60202.30200.45202.60
ROYAL CARIBBEAN CRUISES OR.USD312.60+11.13+3.69312.00317.00308.10315.91
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD29.08+0.80+2.8326.6129.8627.8229.47
RXO Ord ShsUSD25.36+0.54+2.1624.8226.0425.0826.05
Ryder System Ord ShsUSD263.17-2.93-1.10261.25287.59262.86271.51
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD410.78-7.24-1.73410.00414.88407.98418.00
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.28+0.47+0.6568.0074.1071.0172.47
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.71+0.26+4.036.706.796.577.07
Safehold Ord ShsUSD15.35+0.48+3.2314.8416.8415.0015.36
SALESFORCE.COMUSD151.78-3.24-2.09152.15152.40149.80154.47
Sally Beauty Aktie USD13.83+0.78+5.9412.3115.4113.1313.95
Samsara Ord Shs Class AUSD31.70+0.10+0.3031.3034.5730.2731.78
SandRidge Energy IncUSD14.02-0.12-0.8512.6016.1813.7314.14
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD42.38-0.12-0.2842.1742.5041.8642.47
SAP ADR Representing 1 Ord.USD155.25-3.54-2.23155.10155.83154.13156.60
Saratoga Investment Ord Sh.USD22.04+0.01+0.0521.4022.3622.0122.20
SASOL ADR REP 1 ORDUSD10.77+0.03+0.2810.1012.1510.6010.91
Savers Value Village Ord S.USD10.1450+0.4850+5.027.690011.26009.857510.2300
SCHLUMBERGER ORDUSD48.10-2.24-4.4448.0048.2547.6150.22
Schneider National Inc.USD35.64+0.30+0.8534.8436.4335.3536.34
Schweitzer Mauduit Interna.USD7.94+0.14+1.796.769.277.788.01
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD102.39-4.34-4.07100.10123.38101.50106.78
Scorpio Tankers Inc.USD80.55+2.51+3.2278.8181.0076.2380.65
Scotts Miracle Gro Ord ShsUSD64.68+1.97+3.1362.6070.5562.9765.25
Sea LtdUSD91.17+0.33+0.3690.9392.0089.1692.26
Seabridge Gold IncUSD29.63-1.05-3.4229.6529.8428.6931.73
Seadrill 2021 Ltd Register.USD38.46-1.75-4.3538.0638.6537.3940.35
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD52.40-1.21-2.2652.3758.8452.0253.18
See SES:xnys (SES AI Corpo.USD1.12+0.05+4.671.071.111.061.13
Select Energy Services Ord.USD17.72-0.33-1.8015.0920.4817.3218.13
SelectQuote Ord ShsUSD0.99-0.01-1.180.991.080.971.01
Sempra Energy Ord ShsUSD90.66+0.41+0.4588.5294.4289.8491.57
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD6.74+0.05+0.756.026.736.456.93
SENTINELONE CL A ORDUSD15.01+0.21+1.4214.9215.5014.3815.05
SEQUANS COMMUNICATIONS S A.USD3.10+0.04+1.312.783.563.003.24
Seritage Growth PropertiesUSD2.66+0.03+0.951.072.982.642.71
SERVICE COPR. INTL (SCI)USD72.61+0.04+0.0664.0273.9071.9172.96
SERVICENOW ORDUSD95.15-0.33-0.3595.0895.6192.4596.24
SFL ORDUSD10.79-0.18-1.649.6111.7110.5911.00
SHAKE SHACK CL A ORDUSD59.11+0.32+0.5458.8559.5258.2060.19
SharkNinja Ord ShsUSD140.8+7.2+5.40126.9144.5135.5141.8
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD78.80-1.58-1.9778.7779.1377.9478.96
Sherwin-Williams AktieUSD320.97+7.17+2.28317.60323.00314.83322.50
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD39.41+0.24+0.6139.4240.2838.8040.39
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD66.66-0.93-1.3859.9078.5966.4867.51
Shopify Subordinate Voting.USD108.85+0.76+0.70108.25109.00106.14109.66
Shutterstock IncUSD13.2200+0.3000+2.3211.160013.460012.690013.4100
Sibanye Stillwater LimitedUSD9.66-0.50-4.889.6810.009.5810.14
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD88.30+1.82+2.1086.1890.1487.6590.64
Silgan Holdings Inc.USD41.70-0.17-0.4138.5666.9741.6342.96
SILVERCORP METAL ORDUSD11.30-0.58-4.8811.3012.3411.2112.10
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD18.64+0.67+3.7315.5518.7017.6618.89
SIMON PROPERTY GROUPUSD211.35+1.49+0.71208.00231.10211.29214.30
SiriusPoint Ord ShsUSD22.75-0.29-1.269.0825.6722.5923.10
SiteOne Landscape Supply I.USD110.17+4.62+4.38100.67110.46107.32113.53
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD24.92+0.05+0.2024.8225.3524.8025.95
Sixth St SpecialtyUSD16.61+0.11+0.6715.5517.0516.3716.73
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.258.008.98
Skyline Champion Ord ShsUSD83.28+2.66+3.3058.1089.9881.9885.79
SL GREEN RLTY REIT ORDUSD50.60+1.70+3.4849.3651.8949.5351.62
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD27.11-0.98-3.4926.4729.1426.4727.80
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD44.19+0.77+1.7637.5045.6143.3345.24
SNAP ON ORD SHS USD387.36+6.10+1.60380.19394.31382.71390.36
SnapchatUSD4.66-0.08-1.694.714.724.634.80
Snowflake Ord Shs Class AUSD231.92-2.60-1.11229.88232.00219.69233.76
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD79.67-3.33-4.0171.3480.1177.9882.33
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD75.45+0.89+1.1959.4481.5974.1875.77
Sonoco Products Ord ShsUSD50.65-0.01-0.0250.6951.9950.4351.81
Sonoma Pharmaceuticals Inc.USD1.15+0.03+2.171.111.171.101.18
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.33+0.09+0.4420.1020.4020.1020.36
SOS Ltd - ADRUSD1.00+0.01+1.010.931.110.981.03
SOUTHERN COPPER ORDUSD192.94+1.26+0.66192.01195.00189.39194.12
SOUTHERN ORDUSD93.08+0.55+0.5991.5994.6392.4494.26
SOUTHWEST AIRLINESUSD47.97+1.31+2.8147.8648.0547.7148.67
Southwest Gas Holdings Ord.USD88.50+1.40+1.6172.1492.1086.7888.57
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD18.71+0.56+3.0918.4119.1416.9119.12
Spire Ord ShsUSD77.02-0.25-0.3276.0076.9776.4477.68
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.19--1.380.180.200.180.19
Spotify Technology Ord ShsUSD468.14+12.54+2.75464.00467.87450.58472.72
Sprinklr Ord Shs Class AUSD5.05-0.08-1.464.905.274.945.07
Sprott Physical Platinum &.USD13.43-0.21-1.5412.1414.6613.3213.64
Sprott Physical Silver Tru.USD21.03-0.44-2.0520.0121.0920.7821.61
Spruce Power Holding Ord S.USD2.92+0.02+0.692.513.252.882.97
SPX Technologies Ord ShsUSD242.7300+7.4400+3.16235.3000267.0300236.7102244.7700
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD65.86+2.38+3.7550.0266.2162.9566.13
STAG Industrial REIT Ord S.USD37.80+0.53+1.4136.9238.0037.2737.91
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.40-0.09-2.583.403.533.373.57
Standard Motor Products Or.USD39.42+1.23+3.2238.4540.7838.4439.51
STANLEY BLACK AND DECKER O.USD86.76+4.29+5.2078.6595.5284.1487.39
Star Group LPUSD12.46+0.11+0.8912.4014.6612.2712.49
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.70+0.04+0.2416.5016.9016.6716.87
STATE STREET STOCKUSD168.33-2.77-1.62166.94191.41167.94174.66
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD6.34-0.14-2.096.306.416.306.44
Stellus Capital Investment.USD8.39-0.06-0.717.619.288.318.51
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD8.15+0.47+6.057.508.197.718.32
Stepan Ord ShsUSD53.90+0.11+0.2048.3255.8753.3554.78
STERIS Ord ShsUSD202.55+3.15+1.58199.35207.02199.34203.05
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD78.36+5.00+6.8278.3178.9775.6178.54
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD82.86-1.42-1.6880.0086.2080.2284.42
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD308.00+6.86+2.28308.42309.00299.36311.54
StubHub Holdings Ord Shs C.USD11.6800+0.2800+2.4611.590011.940011.240011.7700
STURM RUGER ORDUSD40.25+2.22+5.8439.5044.6238.5940.49
Summit Hotel Properties In.USD6.64+0.23+3.516.456.816.426.67
Sun Life Financial Ord ShsUSD78.93+0.99+1.2776.0079.5877.9878.98
SUNCOR ENERGY ORDUSD55.34-0.94-1.6754.4060.2454.3755.71
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD63.48+0.66+1.0562.5069.3061.2463.91
Super Group Ord ShsUSD13.30-0.19-1.4112.9914.3013.1513.60
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD8.98+0.46+5.408.059.138.529.09
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.64+0.05+0.1337.0041.0539.5941.09
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD78.67-0.33-0.4278.0083.0878.4280.37
T1 Energy Ord ShsUSD9.3100+0.2700+2.999.31009.50008.43009.6099
TAIWAN SEMICONDUCTOR MNFTG.USD461.81+29.66+6.86462.00462.34438.39465.22
Takeda Pharmaceutical Co L.USD15.62+0.20+1.3013.8117.3615.5215.77
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.17-0.03-0.279.0310.129.089.24
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.77-0.22-1.5713.1014.3713.3613.96
TANGER FACTORY REITUSD39.11+0.43+1.1038.5939.6138.7739.65
Tapestry Inc.USD143.54-2.33-1.60143.10149.39143.01149.92
Targa Resources Ord ShsUSD258.32-2.42-0.93253.64264.30253.82262.04
TARGET ORDUSD130.73+2.92+2.28130.53131.50128.95131.80
Taseko Mines Ord ShsUSD7.14-0.30-3.977.007.817.027.47
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD67.70-0.22-0.3259.4574.8967.2668.30
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD217.68+5.48+2.58212.48217.70216.04219.33
Team Inc.USD17.10+0.26+1.5413.7221.6516.6717.99
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD65.17-1.84-2.7563.8568.0063.8667.69
TECK RESOURCES CL B ORDUSD64.36-1.40-2.1354.8067.5063.7365.32
Tecnoglass Ord ShsUSD45.97+0.84+1.8638.6453.3645.5647.64
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD74.47+0.54+0.7369.6083.5871.9874.74
Tekla Healthcare Investors.USD20.16+0.26+1.3118.5721.8119.9020.20
Teladoc Health Inc.USD8.07+0.48+6.327.978.327.458.10
TELECOM ARGENTINA SAUSD13.87-0.70-4.8011.9714.6813.6214.59
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD619.58+4.23+0.69604.00692.54612.06631.83
TELEFLEX ORDUSD127.00+2.04+1.6391.08155.73124.29127.30
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.88+0.25+1.6814.6016.0014.6914.93
Telephone and Data Systems.USD39.59+0.18+0.4433.5743.1438.9339.75
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.54-0.13-1.0710.4912.2211.4311.64
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.74+0.05+0.588.708.948.558.80
Tenet Healthcare Corp.USD172.5550-5.9450-3.33172.5000177.1400171.4500181.1123
Tenneco Ord Shs Class AUSD38.28+0.47+1.2437.5538.7036.7038.30
Teradata Corporation Aktie.USD30.89-0.85-2.6827.9030.9130.6831.51
Terex Ord ShsUSD66.82+2.64+4.1164.9468.8765.3667.74
TERNIUM ADR REPRESENTING T.USD46.32-1.17-2.4643.0055.3646.1848.11
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.25+0.08+0.7410.2211.189.7910.28
Teucrium Soybean FundUSD24.26-0.18-0.7421.8226.5524.2124.33
TEVAUSD31.45-1.12-3.4231.0034.4130.8032.38
Texas Pacific Land USD355.19+0.71+0.20355.47398.37351.81359.25
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD89.44-3.25-3.5187.4096.3787.1794.47
TFI International IncUSD145.4600+0.8800+0.6180.0000222.0000143.9800147.3225
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD45.17+1.00+2.2643.6845.3044.4945.42
The Magnum Ice Cream Compa.USD16.77-0.32-1.8416.0019.8516.5916.88
The Travelers Companies In.USD307.82+1.75+0.57278.33334.12301.65309.85
The Walt Disney Co.USD103.88+3.02+2.99103.64103.89100.80104.22
Thermo Fisher Scientific O.USD464.50+2.81+0.61462.10464.98459.00467.94
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD72.37+0.45+0.6368.7895.2772.1574.18
TIC Solutions Ord ShsUSD8.44+0.33+4.017.748.608.028.45
Tidewater Ord ShsUSD64.71-3.01-4.4463.5068.6262.7167.35
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.48-0.08-1.754.404.714.364.59
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD142.11+2.71+1.94125.00225.92140.25142.80
TITAN INTERNATIONAL ORDUSD7.57+0.21+2.796.339.057.437.65
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD163.82-0.32-0.19163.00164.99163.13166.88
TKO Group Holdings Ord Shs.USD198.80+4.27+2.20198.79205.45193.88204.89
Toast IncUSD24.67+0.26+1.0724.6725.3423.9724.90
TOL BROTHERSUSD155.65+5.99+4.00155.67157.00151.88157.92
Toro Ord ShsUSD92.55+1.68+1.8590.7294.3991.3193.53
TORONTO DOMINION ORDUSD119.35+0.85+0.72106.64130.06119.14120.27
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.54+0.22+0.9517.6929.4723.5423.60
TotalEnergies ADRUSD80.46-1.67-2.0380.2081.5080.1981.42
TOYOTA MOTOR ADRUSD173.92+1.15+0.67174.30174.74173.63174.80
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.91-0.38-1.9719.0419.1118.7220.44
Trane Technologies Ord ShsUSD483.27+10.76+2.28476.76491.58478.37491.83
TransDigm Group Ord ShsUSD1 329.45+12.70+0.961 308.281 351.471 304.861 337.34
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.31-0.28-4.935.295.345.145.57
Travel Leisure Ord ShsUSD76.70+0.77+1.0174.8576.7176.5278.12
Trex Ord ShsUSD47.14+1.69+3.7245.3448.9546.0148.88
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.8000+0.0100+0.263.50004.14003.69003.8900
TRINET GROUP ORDUSD45.26-0.32-0.7038.7845.3343.8945.88
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD30.03-0.53-1.7330.0033.8429.5331.24
TriplePoint Venture Growth.USD5.01+0.06+1.114.565.474.955.02
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.39-0.18-2.386.658.877.317.71
Truist Financial Ord ShsUSD48.32+0.15+0.3047.3449.5947.9749.24
Trulieve Cannabis Subordin.USD9.9300+0.4800+5.089.900010.90009.220010.1250
TRX Gold Ord ShsUSD0.92-0.01-1.040.841.000.890.95
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD77.94+0.05+0.0671.1182.7076.9680.00
Twenty One Capital Ord Shs.USD5.520-0.120-2.135.3005.9505.3105.690
TWILIO INCUSD186.09-2.02-1.07185.50186.25179.35188.84
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD278.89-8.82-3.07274.00281.70274.09288.82
Tyson Foods Ord Shs Class .USD55.45-0.75-1.3355.6055.8354.6356.43
Uber Technologies Ord Shs .USD71.63+0.72+1.0271.5971.6170.7872.49
Ubiquiti Ord ShsUSD589.76+26.94+4.79512.12647.46570.00593.42
UBSGROUPUSD50.80+1.07+2.1550.3655.6350.2851.12
UDR AktieUSD37.56-0.09-0.2437.1238.3337.3938.19
UGI ORDUSD33.80+0.18+0.5430.2834.9633.3733.98
UiPath Inc.USD10.26+0.03+0.2410.2110.279.8810.36
UL Solutions Ord Shs Class.USD91.31-2.80-2.9879.2099.8690.2994.59
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.06+0.36+6.236.016.105.646.08
Unifirst Ord ShsUSD260.94+1.20+0.46236.13418.33258.17262.55
Unilever ADR Reptg 1 Ord S.USD58.37+0.61+1.0654.7260.0057.7658.61
UNION PACIFIC (UNP)USD256.93-1.12-0.43255.00261.21256.12263.68
Unisys Ord ShsUSD3.52-0.13-3.563.483.933.473.68
UNITED MICROELECTRONUSD24.08+2.32+10.6623.1024.3223.1024.17
United Natural Foods Inc.USD51.65+2.00+4.0351.3351.7049.3951.86
United Parcel ServiceUSD104.99-0.14-0.13104.69105.77104.82107.62
United Rentals Ord ShsUSD1 076.66+27.69+2.641 068.291 082.421 063.591 091.90
United States AntimonyUSD7.8450+0.1850+2.427.75007.83007.50008.0500
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD401.12+1.59+0.40400.00400.55399.15406.20
Unity Software Ord ShsUSD27.46+0.99+3.7426.0327.5025.5727.50
Universal Corp.USD52.19-0.62-1.1747.0152.3651.7153.03
Universal Health Realty In.USD37.87-0.90-2.3237.9043.7637.7738.99
Universal Health Services .USD141.19-0.07-0.05137.97141.00140.26142.41
Universal Security Instrum.USD5.11+0.04+0.794.595.655.005.45
Unum Ord ShsUSD89.98-1.64-1.7987.3892.6589.6192.57
Unusual Machines IncUSD25.0150+0.5650+2.3124.610025.100023.110025.5000
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.49-0.06-3.871.491.541.451.62
URANIUM ENERGY ORDUSD11.94+0.52+4.5510.9612.0011.5812.15
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD58.10+0.19+0.3357.4758.8057.5558.74
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD25.07-0.46-1.8024.9024.9924.8225.66
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.23+0.05+2.062.122.272.152.24
V2X Inc.USD85.5700-3.0500-3.4483.800093.000085.200088.7400
VAALCO ENERGY ORDUSD5.57+0.02+0.274.816.135.355.60
Valaris Ord ShsUSD78.52-4.53-5.4568.5981.9176.3982.35
VALE ADR REPTG ONE ORDUSD15.43-0.10-0.6415.3615.4915.3315.52
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD236.45-3.32-1.38232.75238.60232.72238.03
Valhi Ord ShsUSD13.80-0.31-2.2011.4014.2813.5314.28
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD153.25-1.60-1.03153.30154.00150.39154.00
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD81.62-0.53-0.6580.6682.5481.0282.71
Venture Global IncUSD11.03-0.02-0.1811.0511.1510.5911.08
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD93.8600+1.9900+2.1785.0500107.590086.830094.4400
Veralto Ord ShsUSD83.99+1.22+1.4780.7395.3282.5384.44
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD45.37-0.48-1.0445.4645.9445.3646.06
Vermilion Energy Ord ShsUSD9.81-0.37-3.639.3310.159.5810.04
Versigent Ord ShsUSD45.9250+0.7650+1.6942.070050.000044.690046.7900
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.16+0.02+0.702.152.372.092.19
Vertiv Holdings CoUSD333.15+15.57+4.90336.60337.00326.50337.79
VF Ord ShsUSD17.33+0.63+3.7416.8519.3416.9217.41
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.29-0.49-1.8326.3526.5726.2727.04
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.35-0.02-0.1513.1414.0013.3113.58
Virgin Galactic Holdings I.USD3.55+0.06+1.723.473.503.283.58
Virtus AllianzGI Artificia.USD28.30+0.80+2.8927.3930.5627.7328.36
Virtus AllianzGI Diversifi.USD28.20+0.08+0.2826.0130.4528.0128.44
Virtus AllianzGI Equity & .USD26.38+0.43+1.6623.9226.6526.0026.67
Visa Inc.USD327.23-3.15-0.95326.65328.60327.00332.33
Vishay Intertechnology Ord.USD64.84+4.61+7.6564.5864.9063.1469.47
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD163.72+4.89+3.08163.51163.65160.03170.34
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.9900-0.0500-0.3115.680017.420015.800016.2500
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.5550-0.0250-0.703.21003.86003.46003.6500
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.46+0.09+6.571.211.551.341.48
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD37.82+1.36+3.7337.1038.6237.2138.22
Voyager Technologies Ord S.USD37.5750-0.9650-2.5036.650040.590035.160039.5919
Vulcan Materials AktieUSD302.73+7.91+2.68298.08308.24296.68306.86
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.22-1.01-1.4064.5772.0670.9573.10
W&T Offshore Inc.USD3.22-0.10-2.873.003.473.033.22
Wal-Mart Stores Inc.USD117.18-0.95-0.80117.00117.20116.80118.48
Walker & Dunlop Ord ShsUSD51.89+0.89+1.7546.0065.1350.7352.72
Wallbox Ord Shs Class AUSD3.70+0.25+7.253.254.233.383.79
Washington Prime Group Ord.USD--
Waste Connection USD153.92-1.20-0.77152.99161.70152.43156.31
Waste Management Ord ShsUSD214.46-1.39-0.64212.80218.78212.22216.94
Water Corp Ord ShsUSD355.61-1.39-0.39349.11359.00353.56360.65
Wayfair Ord Shs Class AUSD88.51+6.92+8.4988.8089.8084.1490.52
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD112.18-0.36-0.32112.22112.25111.26113.56
Wells Fargo & Co.USD82.21-1.61-1.9282.1582.5081.9585.57
WELLTOWER ORDUSD206.72+0.17+0.08200.10210.54202.90208.52
WESCO International Inc.USD365.06+13.18+3.75356.73373.07360.33369.24
West Fraser Timber Ord ShsUSD70.11-0.28-0.4052.2577.0770.0372.23
West Pharmaceutical Servic.USD327.86+4.27+1.32323.44332.50323.20329.11
Western Alliance Ord ShsUSD79.83+1.40+1.7978.5787.3878.8580.32
Western Copper and Gold Co.USD2.37-0.16-6.322.172.592.352.56
WESTERN UNION ORDUSD7.13-0.05-0.637.117.267.107.27
WESTINGHOUSE AI (WAB)USD273.88+2.02+0.74268.02280.15273.59278.39
Westlake Chemical Partners.USD22.62-0.15-0.6620.2223.0022.5822.75
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.57+0.57+3.1717.7519.9918.2018.58
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD127.44+0.58+0.46121.10141.10125.29128.10
WeyerhaeuSer REITUSD24.33+0.02+0.0623.9424.8024.3224.86
Wheaton Precious Metals Ak.USD122.56-3.29-2.61120.93125.07121.13128.76
Wheels Up Experience Ord S.USD7.96+0.23+2.987.179.127.748.30
WHIRLPOOL ORDUSD38.86+0.22+0.5638.9540.2038.2039.62
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD73.12+1.87+2.6272.3073.6070.8373.28
Williams Sonoma Ord ShsUSD227.02+5.87+2.65223.44275.00223.99230.65
Winnebago Industries Ord S.USD28.66+0.65+2.3226.0029.0628.1029.30
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD57.43+8.74+17.9456.5057.6647.8257.50
Wolverine World Wide Ord S.USD17.59+0.89+5.3015.6219.6116.9017.80
Woodside PetroleumUSD20.05-0.06-0.2718.0221.9219.6820.06
Woori Financial Group Inc.USD62.51-0.31-0.4931.2669.9062.1863.27
Workiva Inc.USD47.39-0.64-1.3346.6059.3446.6347.86
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD60.38+1.34+2.2752.1060.4059.5461.59
Worthington Steel Ord ShsUSD40.64+1.44+3.6740.7353.2338.6240.81
WPP ADR Representing 5 Ord.USD17.96-0.47-2.5515.5520.2517.7418.24
WR Berkley Ord ShsUSD67.18-0.91-1.3465.8967.2067.0068.26
WW Grainger Ord ShsUSD1 364.54+53.44+4.081 369.001 412.661 316.171 365.42
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.24+0.09+0.5215.8518.6117.0817.39
XCEL ENERGY ORDUSD77.41-0.05-0.0676.6777.3376.8978.62
Xerox Holdings Ord ShsUSD3.02-0.12-3.822.753.272.993.21
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD13.22-0.22-1.6613.2113.2312.9713.23
XPO Logistics Ord ShsUSD199.49-2.30-1.14194.71212.00199.37206.99
Xylem IncUSD111.39+1.10+1.00110.34112.51110.75112.74
Yalla Group Ltd. - ADRUSD5.28-0.05-0.854.715.865.235.41
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD48.96+1.72+3.6447.7350.1448.2349.38
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD30.7800+0.4800+1.5828.800030.300027.540031.5000
YPF Sociedad Anonima ADR E.USD50.47-0.38-0.7546.2556.9349.5050.90
Yum China Holdings Inc.USD42.94-0.34-0.7942.9944.5042.4243.06
Yum! Brands Inc.USD151.99-2.08-1.35151.97153.93151.20154.71
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.69-0.51-9.814.625.484.635.67
Zeta Global Holdings CorpUSD18.8950+0.3950+2.1418.850019.090017.820018.9640
ZIM Integrated Shipping Se.USD24.33+0.35+1.4624.2124.5024.0024.51
ZIMMER HOLDINGS INCUSD88.02+0.86+0.9883.2394.9787.3288.81
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.07-0.04-1.292.683.372.903.22
Zoetis Ord Shs Class AUSD78.68+1.42+1.8477.7779.4277.3179.06
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.99-0.25-1.1019.9124.9121.8122.08
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ
2026. június 18.
Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?
Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

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

2026. június 19.
Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

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

PODCAST

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

2026. június 17.
Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

A héten szerdán teszi közzé a KSH az áprilisra...

2026. június 15.
Békejobb

Békejobb

AGRÁR SAROK

Tanulva az elmúlt sok-sok hónapból – az amerikai elnök szavait fenntartással kezelve – de a piaci áreséseket nem figyelmen kívül hagyva, érdemes...

2026. június 15.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF351.76+0.21HUF
USDHUF306.62-0.31HUF
OTP43 980-1.94HUF
MOL3 790+1.17HUF
RICHTER11 730+0.43HUF
MTELEKOM2 754+0.51HUF
ERSTE BANK AG116.90+0.69EUR
BUX137 625.54-0.56
DAX24 985.82-0.16EUR

TermékUtolsó árVált.%Deviza 
BUX137 625.54-0.56
DAX24 985.82-0.16EUR
ATX6 527.59+0.11

TermékUtolsó árVált.%Deviza 
OTP43 980-1.94HUF
MOL3 790+1.17HUF
RICHTER11 730+0.43HUF
MTELEKOM2 754+0.51HUF
VIENNA INSURANCE GRP.21 800.0000+2.83HUF
MBHJB472.0-4.07HUF

TermékUtolsó árVált.%Deviza 
EURHUF351.76+0.21HUF
CHFHUF379.89-0.59HUF
USDHUF306.62-0.31HUF
EURUSD1.1475+0.16USD
EURCHF0.9261+0.42CHF
EURGBP0.8671-0.06GBP

TermékUtolsó árVált.%Deviza 
EBWTIOTL1403 064+40.74HUF
EBMOLTL85282+35.58HUF
EBWTIOTL1374 304+24.57HUF
EBUSDHUFTL5730-21.05HUF
EBGOLDTL03117 023-14.97HUF
EBCBKTS4286-14.85HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.703.54+0.27EUR
ISHARES CORE MSCI WORLD UC.124.81+0.13EUR
Vanguard FTSE All-World UC.165.44-0.01EUR
BTCetc Bitcoin Exchange Tr.48.73+0.05EUR
iShares NASDAQ 100 UCITS E.1 520.60+0.52EUR

Saját watchlist létrehozásához be kell jelentkeznie.
Ha nincs még fiókja, regisztráljon most.

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Zárva tartanak az amerikai tőzsdék

Az Egyesült Államokban ma a rabszolgaság eltörlésének emléknapját tartják, ezért a tőzsdék nem nyitnak ki. A...

2026. június 19.

Megkezdődött a dolgok helyre rakása…

Az elmúlt napokban megkezdődött a dolgok helyre rakása. S most nem a...

2026. június 19.

EURHUF: nemzetközi sodrásban

A hazai piacon – párhuzamosan a két napja tartó dollárerővel...

2026. június 19.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Megkezdődött a dolgok helyre rakása…

Az elmúlt napokban megkezdődött a dolgok helyre rakása. S most nem a több, mint 120 oldalas jogszabálycsomagra gondolok, amely az uniós pénzek hazahozataláért...

2026. június 19.
Nagy emelkedés után jöhet a visszaesés?

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

Több egymást követő emelkedő hét után hevesebb korrekció indult az S&P 500 esetében. Miró...

2026. június 9.
Nagy meglepetést hozott a májusi inflációs adat

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

A KSH ma reggel a májusi fogyasztói inflációs adatot tette közzé, melyek szerint a fogyasztói...

2026. június 9.

Chart

S&P 500: Egyszer fent, egyszer lent

CHART

Múlt hét pénteken az USA és Irán megállapodásának hírére felpattant az...

2026. június 19.

Nasdaq: Hullámvasút

CHART

Egy héttel ezelőtt az iráni háború lezárásáról érkező hírek miatt...

2026. június 19.

DAX: Vételi jelzés érkezett

CHART

A közel-keleti helyzet rendeződése és a Hormuzi-szoros újranyitása nagy löketet adott a német...

2026. június 19.

EURHUF: 5 éves csúcsokon

CHART

A közel-keleti békekötés hírére újabb erőre kapott a magyar deviza, ezzel 5 éves...

2026. június 17.

USDHUF: a 300 bűvöletében

CHART

A közel-keleti békekötés hatására újra az 5 éves mélypont közelében van az...

2026. június 17.

Arany: Merre tovább?

CHART

A 4024 dolláros lokális mélypontot elhagyva a közel-keleti helyzet rendeződése után újból...

2026. június 17.

Agrár sarok

Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

Annak kapcsán, hogy májusban ugyan mindössze 0,2 százalékkal, de mégis csak mérséklődtek a globális élelmiszerárak, érdemes áttekinteni a...

2026. június 9.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

Tovább gombolyítva a múlt héten elindított fonalat, most Románia agrárpotenciálját tekintem át. Röviden: hatalmas, de csak közepesen kihasznált....

2026. június 1.
Mekkora veszély Ukrajna?

Mekkora veszély Ukrajna?

AGRÁR SAROK

A határzár rövid ideig való kinyílása ismét ráirányította a figyelmet Ukrajna agrárpotenciáljára. Nem érkezett ez idő alatt semmi érdemi...

2026. május 27.

Sztori

A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

SZTORI

A héten csütörtökön dönt az EKB a kamatokról,...

2026. június 8.
Lefelé korrigált az ipar teljesítménye áprilisban

Lefelé korrigált az ipar teljesítménye áprilisban

SZTORI

Az áprilisi ipari termelési adatokat tette ma reggel közzé a KSH....

2026. június 5.
A vártnak megfelelően korrigált a kiskereskedelem áprilisban

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

SZTORI

A ma reggel közzétett áprilisi kiskereskedelmi forgalmi adatok...

2026. június 4.

Elemzés

Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

2026. június 4.
Nagy dobásra készül az Nvidia, visszavág a trónkövetelőknek a mesterséges intelligencia úttörője

Nagy dobásra készül az Nvidia, visszavág a trónkövetelőknek a mesterséges intelligencia úttörője

ELEMZÉS

Az adatközponti csipek piaca kezd túlzsúfolttá válni. Az Nvidia ezért több új bejelentést is...

2026. június 2.
Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

A DAX index komponensei közül számos vállalat már ki is...

2026. május 14.

Videó

A jövő építőkövei - Befektetés a stratégiai fémek világába

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

Az új befektetési alapunk, az Erste Strategic Metals kapcsán beszélgettünk arról Molnár...

2026. június 3.
Még mindig VONZÓ a magyar piac?

Még mindig VONZÓ a magyar piac?

VIDEÓ

Miró József vezető elemzőnkkel tárgyaltuk ki, hogy milyen első negyedéves gyorsjelentéseket...

2026. június 1.
Miért maradt ki az NVIDIA a rallyból?

Miért maradt ki az NVIDIA a rallyból?

VIDEÓ

Péntek Ádám részvényelemzőnkkel elemeztük az NVIDIA negyedéves eredményeit. Hogyan reagáltak...

2026. május 22.

Podcast

26 éves árfolyamcsúcson a Magyar Telekom – fogy a műtrágya, mikor indít ez el áremelkedést?

26 éves árfolyamcsúcson a Magyar Telekom – fogy a műtrágya, mikor indít ez el áremelkedést?

PODCAST

Harmadik hónapja növekszik a FAO élelmiszer árindexe. Az ENSZ szervezetének mérőszáma...

2026. május 20.
Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

Gyengébb negyedéven van túl a Magyar Telekom. A telekommunikációs cég 238 milliárd forintos...

2026. május 13.
Indul a hazai gyorsjelentési szezon – mennyire hatott az iráni válság?

Indul a hazai gyorsjelentési szezon – mennyire hatott az iráni válság?

PODCAST

A BUX történelmi csúcson van, miközben a céges eredmények romlanak, általában egyedi...

2026. május 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben