Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 2.89 | -0.18 | -5.86 | 2.88 | 2.90 | 2.85 | 3.07 | |
| 3M Co. | USD | 153.39 | +0.62 | +0.41 | 153.36 | 153.49 | 152.71 | 154.57 | |
| A K A BRANDS HOLDING ORD | USD | 9.14 | +0.47 | +5.42 | 8.88 | 9.43 | 8.42 | 9.19 | |
| A.O. Smith Aktie | USD | 57.02 | +0.01 | +0.01 | 56.99 | 57.03 | 56.57 | 57.26 | |
| A10 Networks Inc. | USD | 30.72 | -0.99 | -3.11 | 30.70 | 30.72 | 30.70 | 31.73 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 91.80 | +1.02 | +1.12 | 91.80 | 91.81 | 91.32 | 92.73 | |
| ABBVIE ORD | USD | 230.10 | +5.16 | +2.29 | 229.95 | 230.10 | 226.00 | 230.35 | |
| ABERCROMBIE AND FITCH CL A. | USD | 76.12 | -1.54 | -1.98 | 76.06 | 76.25 | 76.09 | 78.21 | |
| Abundia Global Impact Grou. | USD | 1.080 | -0.070 | -6.09 | 1.060 | 1.110 | 1.060 | 1.163 | |
| ACCENTURE CL A ORD | USD | 176.57 | -2.29 | -1.28 | 176.52 | 176.63 | 176.33 | 183.00 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.12 | +0.01 | +0.90 | 1.12 | 1.13 | 1.11 | 1.14 | |
| ADC Therapeutics Ord Shs | USD | 1.14 | -0.19 | -14.02 | 1.13 | 1.14 | 1.12 | 1.38 | |
| ADECOAGRO ORD | USD | 11.53 | -0.58 | -4.79 | 11.52 | 11.55 | 11.53 | 12.14 | |
| Adient Plc | USD | 22.1900 | -0.6400 | -2.80 | 22.1800 | 22.2000 | 22.1600 | 22.8200 | |
| ADT Ord Shs | USD | 6.78 | +0.04 | +0.59 | 6.77 | 6.78 | 6.71 | 6.80 | |
| Advance Auto Parts Aktie | USD | 56.03 | +0.14 | +0.25 | 56.05 | 56.15 | 55.40 | 56.53 | |
| ADVANSIX ORD | USD | 21.51 | -0.56 | -2.52 | 21.47 | 21.53 | 21.51 | 22.02 | |
| Aegon ADR | USD | 8.25 | -0.07 | -0.84 | 8.25 | 8.26 | 8.25 | 8.32 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.71 | -0.03 | -0.17 | 14.70 | 14.71 | 14.70 | 14.73 | |
| Aeva Technologies Ord Shs | USD | 22.43 | -1.97 | -8.07 | 22.39 | 22.44 | 21.87 | 23.72 | |
| AEVEX Ord Shs Class A | USD | 22.85 | -1.76 | -7.15 | 22.83 | 22.92 | 22.83 | 25.00 | |
| AFLAC ORD | USD | 117.67 | +2.38 | +2.06 | 117.66 | 117.69 | 114.69 | 117.75 | |
| AG Mortgage Investment Tru. | USD | 7.69 | -0.01 | -0.13 | 7.69 | 7.70 | 7.66 | 7.74 | |
| AGCO ORD | USD | 116.68 | -3.19 | -2.66 | 116.67 | 116.96 | 116.60 | 120.34 | |
| AgEagle Aerial Systems Inc. | USD | 0.95 | -0.12 | -11.11 | 0.95 | 0.95 | 0.95 | 1.05 | |
| AGILENT TECHNOLOGIES ORD | USD | 136.26 | -2.11 | -1.52 | 136.15 | 136.29 | 135.43 | 139.00 | |
| agilon health Ord Shs | USD | 94.25 | -0.98 | -1.03 | 93.89 | 95.21 | 91.17 | 95.33 | |
| Agnico Eagle Mines Limited | USD | 164.64 | -12.11 | -6.85 | 164.44 | 164.78 | 163.74 | 172.80 | |
| Agree Realty REIT Ord Shs | USD | 73.61 | +1.38 | +1.90 | 73.57 | 73.70 | 72.44 | 73.65 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 284.10 | +1.25 | +0.44 | 284.10 | 284.48 | 283.13 | 287.60 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 150.14 | -1.54 | -1.02 | 149.80 | 150.48 | 149.16 | 151.98 | |
| Alamos Gold Ord Shs Class . | USD | 35.87 | -2.75 | -7.11 | 35.87 | 35.88 | 35.56 | 37.69 | |
| ALASKA AIR GROUP ORD | USD | 42.46 | -0.23 | -0.54 | 42.40 | 42.56 | 42.35 | 43.75 | |
| Albany International Ord S. | USD | 67.97 | -0.45 | -0.65 | 67.77 | 68.18 | 67.31 | 69.66 | |
| ALBEMARLE ORD | USD | 157.07 | -8.59 | -5.18 | 157.00 | 157.17 | 156.97 | 163.38 | |
| Albertsons Companies Inc | USD | 16.18 | +0.30 | +1.86 | 16.17 | 16.18 | 16.07 | 16.39 | |
| Alcoa Ord Shs | USD | 72.36 | -5.67 | -7.26 | 72.33 | 72.37 | 72.34 | 76.61 | |
| ALCON AG | USD | 66.87 | +0.29 | +0.44 | 66.86 | 66.88 | 66.70 | 67.38 | |
| Alexandria Real Estate Equ. | USD | 52.21 | -0.91 | -1.71 | 52.19 | 52.24 | 51.95 | 53.03 | |
| Algonquin Power Utilities . | USD | 5.99 | +0.05 | +0.76 | 5.98 | 5.99 | 5.92 | 6.02 | |
| Alibaba Group Holding Ltd. | USD | 121.67 | -4.29 | -3.40 | 121.66 | 121.68 | 121.64 | 125.20 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 178.24 | -2.87 | -1.58 | 178.04 | 178.40 | 176.00 | 182.50 | |
| Allegion Ord Shs | USD | 129.96 | -0.40 | -0.30 | 129.96 | 130.19 | 129.45 | 131.09 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 25.74 | -0.63 | -2.39 | 25.80 | 25.85 | 25.74 | 26.35 | |
| Allison Transmission Holdi. | USD | 116.32 | -2.06 | -1.74 | 116.09 | 116.31 | 116.12 | 118.44 | |
| Allstate Corp. | USD | 219.60 | +8.76 | +4.15 | 219.55 | 219.74 | 212.58 | 219.68 | |
| ALLY FINANCIAL ORD | USD | 42.29 | -0.12 | -0.28 | 42.27 | 42.29 | 42.27 | 42.76 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 204.65 | -10.56 | -4.91 | 204.50 | 205.02 | 204.05 | 213.97 | |
| ALPHA PRO TECH ORD | USD | 5.16 | -0.11 | -2.00 | 5.08 | 5.20 | 5.10 | 5.26 | |
| Alpine Income Property Tru. | USD | 19.58 | +0.33 | +1.71 | 19.56 | 19.71 | 19.30 | 19.63 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 18.70 | -1.33 | -6.64 | 18.43 | 18.70 | 18.50 | 20.21 | |
| Altria Group Inc. | USD | 72.44 | +1.84 | +2.60 | 72.43 | 72.44 | 71.19 | 72.44 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 2.84 | +0.19 | +7.17 | 2.82 | 2.83 | 2.68 | 2.85 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.12 | +0.01 | +0.16 | 3.11 | 3.12 | 3.10 | 3.15 | |
| Ambow Education American D. | USD | 2.30 | -0.24 | -9.45 | 2.35 | 2.59 | 2.30 | 2.37 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 1.77 | -0.20 | -9.95 | 1.76 | 1.77 | 1.76 | 1.92 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 37.73 | +0.09 | +0.25 | 37.73 | 37.75 | 37.61 | 38.30 | |
| Amentum Holdings Ord Shs | USD | 22.81 | -0.48 | -2.06 | 22.80 | 22.85 | 22.72 | 23.31 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 109.38 | +2.39 | +2.23 | 109.38 | 109.41 | 107.52 | 109.48 | |
| Ameresco | USD | 27.63 | -5.10 | -15.58 | 27.54 | 27.71 | 26.32 | 31.85 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 24.87 | -0.48 | -1.87 | 24.85 | 24.88 | 24.85 | 25.35 | |
| American Assets Trust REIT. | USD | 24.02 | +0.16 | +0.67 | 24.03 | 24.05 | 23.68 | 24.10 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 16.40 | -0.27 | -1.59 | 16.39 | 16.40 | 16.35 | 16.68 | |
| AMERICAN ELECTRIC POWER OR. | USD | 129.73 | +1.94 | +1.52 | 129.72 | 129.74 | 128.21 | 129.97 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 308.71 | -3.82 | -1.22 | 308.65 | 308.75 | 308.33 | 314.50 | |
| AMERICAN FINANCIAL GROUP O. | USD | 132.14 | +3.58 | +2.78 | 132.04 | 132.20 | 129.65 | 132.14 | |
| American Homes 4 Rent REIT. | USD | 33.26 | +0.34 | +1.02 | 33.25 | 33.26 | 32.86 | 33.42 | |
| American International Gro. | USD | 74.98 | +1.54 | +2.09 | 74.96 | 74.98 | 73.98 | 75.00 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 78.81 | +1.79 | +2.32 | 78.77 | 78.90 | 76.18 | 78.81 | |
| AMERICAN TOWER CORP. | USD | 194.38 | +0.47 | +0.24 | 194.31 | 194.45 | 193.12 | 196.08 | |
| AMERICAN WATER WORKS ORD | USD | 125.22 | +2.97 | +2.43 | 125.14 | 125.24 | 122.62 | 125.26 | |
| American Well Corp. | USD | 8.89 | +0.11 | +1.25 | 8.82 | 8.93 | 8.61 | 8.93 | |
| AMERICAS GOLD AND SILVER O. | USD | 5.04 | -0.79 | -13.49 | 5.03 | 5.04 | 5.03 | 5.65 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 453.73 | -1.36 | -0.30 | 453.39 | 454.10 | 452.84 | 457.08 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 140.07 | -6.70 | -4.57 | 140.04 | 140.18 | 139.82 | 144.97 | |
| Amprius Technologies Ord S. | USD | 19.91 | -2.63 | -11.67 | 19.91 | 19.93 | 19.90 | 22.00 | |
| AMTD Digital 5 American De. | USD | 1.67 | -0.11 | -6.18 | 1.67 | 1.68 | 1.67 | 1.77 | |
| ANGLOGOLD ORD | USD | 85.09 | -7.08 | -7.68 | 84.90 | 85.12 | 84.65 | 88.73 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 77.99 | +0.07 | +0.09 | 78.03 | 78.04 | 77.58 | 78.69 | |
| Annaly Capital Management . | USD | 21.23 | -0.05 | -0.21 | 21.22 | 21.23 | 21.12 | 21.36 | |
| Annovis Bio Ord Shs | USD | 1.87 | -0.12 | -6.03 | 1.87 | 1.88 | 1.87 | 1.96 | |
| Antero Midstream Ord Shs | USD | 21.42 | -0.16 | -0.74 | 21.42 | 21.43 | 21.37 | 21.61 | |
| Antero Resources Aktie | USD | 35.66 | -1.44 | -3.88 | 35.66 | 35.67 | 35.54 | 37.08 | |
| Aon Ord Shs Class A | USD | 326.73 | +4.49 | +1.39 | 326.61 | 326.85 | 323.90 | 328.47 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 3.05 | -0.02 | -0.49 | 3.04 | 3.05 | 3.04 | 3.10 | |
| APOLLO COMMERCIAL REAL EST. | USD | 10.93 | +0.01 | +0.05 | 10.92 | 10.93 | 10.91 | 10.99 | |
| Apollo Global Management O. | USD | 125.93 | -2.48 | -1.93 | 125.84 | 125.97 | 125.64 | 128.08 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 15.72 | +0.05 | +0.29 | 15.71 | 15.72 | 15.50 | 15.78 | |
| Applied Industrial Technol. | USD | 314.5 | +0.8 | +0.25 | 314.2 | 314.6 | 312.9 | 316.2 | |
| Aptiv Ord Shs | USD | 69.48 | -3.44 | -4.72 | 69.49 | 69.52 | 69.44 | 73.00 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.29 | -0.28 | -4.95 | 5.28 | 5.29 | 5.28 | 5.67 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 67.54 | -4.12 | -5.74 | 67.50 | 67.54 | 67.52 | 70.19 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 5.59 | -0.80 | -12.46 | 5.58 | 5.59 | 5.58 | 6.31 | |
| Archer Daniels Midland Akt. | USD | 81.49 | -1.88 | -2.26 | 81.47 | 81.53 | 81.36 | 83.19 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 23.64 | -1.05 | -4.25 | 23.63 | 23.65 | 23.64 | 24.56 | |
| Ares Commercial Real Estat. | USD | 5.07 | +0.02 | +0.30 | 5.06 | 5.07 | 5.04 | 5.09 | |
| ARGAN ORD | USD | 720.50 | +31.07 | +4.51 | 721.00 | 723.27 | 660.32 | 778.13 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 15.39 | -1.75 | -10.21 | 15.39 | 15.40 | 15.37 | 16.59 | |
| ARISTA NETWORKS INC. | USD | 153.29 | -12.73 | -7.67 | 153.24 | 153.36 | 153.26 | 161.19 | |
| Arlo Technologies Ord Shs | USD | 13.04 | +0.11 | +0.85 | 13.03 | 13.05 | 12.80 | 13.21 | |
| ARMOUR Residential REIT Or. | USD | 17.17 | -0.05 | -0.27 | 17.17 | 17.18 | 17.13 | 17.23 | |
| ARROW ELECTRONICS ORD SHS | USD | 220.55 | -3.84 | -1.71 | 220.30 | 220.55 | 219.07 | 225.33 | |
| ARTHUR J GALLAGHER ORD | USD | 214.23 | +3.93 | +1.87 | 213.92 | 214.24 | 212.09 | 215.41 | |
| Artisan Partners Asset Man. | USD | 37.05 | -0.41 | -1.09 | 37.05 | 37.08 | 36.90 | 37.35 | |
| Asana Inc | USD | 7.57 | -0.51 | -6.26 | 7.56 | 7.57 | 7.56 | 8.34 | |
| ASE Industrial Holdings Co. | USD | 34.25 | -4.15 | -10.81 | 34.25 | 34.26 | 34.25 | 36.56 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.04 | -0.03 | -0.98 | 2.99 | 3.08 | 3.03 | 3.06 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 5.69 | -0.54 | -8.67 | 5.68 | 5.69 | 5.68 | 6.10 | |
| ASSURANT ORD | USD | 258.40 | +6.74 | +2.68 | 258.20 | 258.46 | 253.73 | 258.46 | |
| ASTRAZENECA | USD | 185.53 | +3.73 | +2.05 | 185.46 | 185.60 | 184.04 | 185.69 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 22.72 | -0.05 | -0.22 | 22.71 | 22.72 | 22.59 | 23.04 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 81.45 | -3.48 | -4.10 | 81.32 | 81.53 | 81.42 | 84.27 | |
| Atlas Crest Investment Ord. | USD | 10.24 | +0.15 | +1.44 | 10.23 | 10.24 | 10.10 | 10.25 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 171.30 | +3.34 | +1.99 | 171.25 | 171.35 | 168.01 | 171.34 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 16.85 | -0.71 | -4.02 | 16.81 | 16.85 | 16.77 | 17.53 | |
| AUTOZONE ORD | USD | 3 119.53 | +37.59 | +1.22 | 3 116.74 | 3 121.89 | 3 089.17 | 3 130.08 | |
| AVALONBAY COMMUNITIES REIT | USD | 190.14 | +0.95 | +0.50 | 190.10 | 190.20 | 188.68 | 190.59 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 9.19 | -0.34 | -3.52 | 9.18 | 9.19 | 9.15 | 9.52 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 154.35 | +1.10 | +0.72 | 154.30 | 154.47 | 152.73 | 156.20 | |
| Avient Ord Shs | USD | 33.87 | -0.27 | -0.78 | 33.87 | 33.90 | 33.87 | 34.28 | |
| AVINO SILVER AND GOLD MINE. | USD | 5.98 | -0.82 | -12.06 | 5.98 | 5.99 | 5.95 | 6.52 | |
| Avista Ord Shs | USD | 42.57 | +0.96 | +2.31 | 42.58 | 42.61 | 41.83 | 42.57 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 0.41 | -0.05 | -11.51 | 0.41 | 0.41 | 0.41 | 0.47 | |
| Axalta Coating Systems Ord. | USD | 32.51 | +0.74 | +2.33 | 32.50 | 32.52 | 32.32 | 33.10 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 87.97 | +0.31 | +0.35 | 87.69 | 87.97 | 87.42 | 88.39 | |
| Azul SA | USD | 8.90 | -0.13 | -1.44 | 8.57 | 9.28 | 8.72 | 9.00 | |
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 3.90 | -0.05 | -1.27 | 3.89 | 3.90 | 3.85 | 4.03 | |
| B2GOLD ORD | USD | 4.21 | -0.38 | -8.19 | 4.20 | 4.21 | 4.20 | 4.49 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 128.4 | +0.4 | +0.30 | 128.3 | 128.8 | 127.6 | 130.5 | |
| Baker Hughes Co. | USD | 63.90 | -2.21 | -3.34 | 63.89 | 63.91 | 63.74 | 65.55 | |
| Bakkt Holdings Inc | USD | 7.94 | -1.24 | -13.52 | 7.93 | 7.94 | 7.90 | 9.05 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 19.25 | -0.10 | -0.49 | 19.24 | 19.25 | 19.21 | 19.45 | |
| Banco BBVA Argentina ADR | USD | 17.32 | -0.43 | -2.42 | 17.22 | 17.39 | 17.29 | 17.69 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 22.31 | -0.52 | -2.28 | 22.31 | 22.32 | 22.31 | 22.66 | |
| Banco Bradesco | USD | 3.36 | -0.03 | -0.88 | 3.36 | 3.37 | 3.35 | 3.40 | |
| Banco Macro ADR Representi. | USD | 85.04 | -1.97 | -2.26 | 84.89 | 85.97 | 84.56 | 87.50 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.23 | -0.13 | -2.34 | 5.22 | 5.23 | 5.21 | 5.32 | |
| BANCO SANTANDER CENTRAL HI. | USD | 12.23 | -0.24 | -1.96 | 12.22 | 12.23 | 12.22 | 12.42 | |
| Bank Amer DS Repstg 1 1000. | USD | 16.68 | -0.10 | -0.60 | 16.67 | 16.69 | 16.66 | 16.77 | |
| Bank of America | USD | 53.37 | -0.53 | -0.97 | 53.36 | 53.37 | 53.34 | 54.28 | |
| Bank of Hawaii Ord Shs | USD | 76.88 | +0.51 | +0.67 | 76.78 | 76.95 | 76.14 | 77.07 | |
| BANK OF MONTREAL ORD | USD | 164.39 | -0.83 | -0.50 | 164.23 | 164.36 | 164.20 | 165.78 | |
| Bank of Nova Scotia | USD | 80.60 | -0.79 | -0.97 | 80.58 | 80.62 | 80.59 | 81.44 | |
| Bank of NT Butterfield & S. | USD | 57.81 | +0.24 | +0.42 | 57.78 | 57.90 | 57.51 | 57.96 | |
| BARCLAYS ADR REP 4 ORD | USD | 24.30 | -0.71 | -2.86 | 24.29 | 24.30 | 24.29 | 24.81 | |
| BARK Ord Shs | USD | 9.22 | -0.40 | -4.11 | 9.11 | 9.32 | 9.10 | 9.58 | |
| BARRICK GOLD ORD | USD | 39.82 | -1.16 | -2.83 | 39.81 | 39.85 | 39.65 | 40.67 | |
| BARRICK GOLD ORD | USD | 8.76 | -0.11 | -1.24 | 8.75 | 8.76 | 8.68 | 8.97 | |
| BARRICK MINING ORD | USD | 39.82 | -2.98 | -6.95 | 39.81 | 39.82 | 39.80 | 41.65 | |
| Bath And Body Works Ord Sh. | USD | 17.33 | -0.41 | -2.31 | 17.32 | 17.34 | 17.30 | 18.05 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 5.32 | +0.06 | +1.05 | 5.31 | 5.32 | 5.16 | 5.35 | |
| Bausch Lomb Ord Shs | USD | 15.45 | +0.10 | +0.65 | 15.42 | 15.48 | 15.35 | 15.53 | |
| BAXTER INTL ORD | USD | 19.42 | +0.07 | +0.34 | 19.41 | 19.42 | 19.34 | 19.75 | |
| BAYTEX ENERGY ORD | USD | 4.82 | -0.26 | -5.12 | 4.82 | 4.83 | 4.81 | 5.04 | |
| BCE Ord Shs | USD | 24.31 | +0.23 | +0.93 | 24.31 | 24.32 | 24.08 | 24.34 | |
| Beazer Homes USA Inc. | USD | 26.04 | +0.14 | +0.52 | 25.97 | 26.08 | 25.38 | 26.34 | |
| BECTON DICKINSN | USD | 152.55 | +2.99 | +2.00 | 152.51 | 152.61 | 150.70 | 153.24 | |
| Berkshire Hathaway Inc. B | USD | 489.42 | +10.79 | +2.25 | 489.35 | 489.59 | 479.35 | 490.18 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 733 356.08 | +14 936.08 | +2.08 | - | - | 725 853.99 | 733 934.78 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 70.53 | -0.46 | -0.65 | 70.50 | 70.53 | 69.71 | 71.71 | |
| Beta Technologies Ord Shs . | USD | 16.7600 | -1.3700 | -7.56 | 16.7400 | 16.7600 | 16.3000 | 17.7900 | |
| BHP Billiton Limited | USD | 83.35 | -5.43 | -6.12 | 83.34 | 83.35 | 83.35 | 86.56 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 4.24 | -0.53 | -11.11 | 4.24 | 4.25 | 4.24 | 4.67 | |
| Bill com Holdings Ord Shs | USD | 35.07 | -0.89 | -2.48 | 35.05 | 35.07 | 34.93 | 37.06 | |
| Bio Rad Laboratories Inc. | USD | 297.18 | -10.29 | -3.35 | 296.95 | 297.70 | 295.70 | 307.34 | |
| BIOHAVEN ORD | USD | 11.03 | -0.37 | -3.25 | 11.02 | 11.05 | 10.97 | 11.50 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 41.84 | -1.15 | -2.68 | 41.82 | 41.87 | 41.61 | 43.03 | |
| BitGo Holdings Ord Shs Cla. | USD | 4.89 | -0.63 | -11.41 | 4.88 | 4.89 | 4.87 | 5.35 | |
| BitMine Immersion Technolo. | USD | 16.0500 | -1.8400 | -10.29 | 16.0400 | 16.0500 | 15.7700 | 17.0697 | |
| Black Hills Corp. | USD | 73.37 | +1.47 | +2.04 | 73.39 | 73.45 | 71.94 | 73.41 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 13.90 | +0.02 | +0.14 | 13.86 | 13.90 | 13.78 | 14.11 | |
| BLACKBERRY ORD | USD | 9.26 | -1.08 | -10.44 | 9.26 | 9.27 | 9.21 | 10.12 | |
| BlackRock Ord Shs | USD | 995.87 | -20.96 | -2.06 | 995.56 | 996.30 | 995.27 | 1 011.66 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 34.88 | -4.78 | -12.05 | 34.80 | 34.88 | 34.78 | 38.04 | |
| Blackstone Group Ord Shs C. | USD | 114.52 | -4.04 | -3.40 | 114.49 | 114.55 | 114.43 | 118.40 | |
| Blackstone Mortgage Trust . | USD | 18.32 | -0.13 | -0.70 | 18.32 | 18.33 | 18.23 | 18.45 | |
| Blend Labs Ord Shs Class A | USD | 1.63 | -0.10 | -5.52 | 1.62 | 1.63 | 1.62 | 1.75 | |
| Block Inc | USD | 67.96 | -2.94 | -4.14 | 67.94 | 67.97 | 67.93 | 70.32 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 261.90 | -29.48 | -10.12 | 261.47 | 261.89 | 261.19 | 280.40 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 10.99 | -0.31 | -2.74 | 10.99 | 11.00 | 10.99 | 11.33 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 9.68 | -0.52 | -5.05 | 9.67 | 9.68 | 9.67 | 10.17 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 215.55 | -1.87 | -0.86 | 215.43 | 215.58 | 214.57 | 218.37 | |
| Boise Cascade Ord Shs | USD | 68.32 | -0.16 | -0.23 | 68.33 | 68.35 | 67.86 | 69.41 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.24 | +0.01 | +0.81 | 1.22 | 1.28 | 1.24 | 1.27 | |
| Boot Barn Holdings Ord Shs | USD | 167.39 | -1.76 | -1.04 | 167.46 | 167.76 | 165.83 | 170.77 | |
| Booz Allen Hamilton Holdin. | USD | 78.82 | -1.19 | -1.49 | 78.76 | 78.86 | 78.52 | 81.17 | |
| BORGWARNER INC (BWA) | USD | 72.83 | -4.20 | -5.45 | 72.79 | 72.87 | 72.78 | 75.74 | |
| Borr Drilling Ltd. | USD | 4.86 | -0.19 | -3.76 | 4.85 | 4.86 | 4.83 | 5.07 | |
| Boston Beer Company Inc. | USD | 162.89 | +1.81 | +1.12 | 162.89 | 163.59 | 162.39 | 165.50 | |
| Boston Omaha Ord Shs Class. | USD | 13.76 | +0.11 | +0.77 | 13.75 | 13.77 | 13.60 | 13.79 | |
| BOSTON PPTY STK | USD | 61.95 | -0.10 | -0.16 | 61.95 | 61.99 | 61.40 | 62.12 | |
| BOSTON SCIENTIFIC DL-01 | USD | 49.68 | +0.83 | +1.70 | 49.67 | 49.69 | 49.25 | 50.14 | |
| BOX CL A ORD | USD | 26.58 | -0.19 | -0.71 | 26.58 | 26.59 | 26.51 | 27.40 | |
| BOYD GAMING ORD | USD | 87.58 | -0.81 | -0.91 | 87.52 | 87.60 | 87.48 | 89.93 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 43.26 | -0.78 | -1.78 | 43.25 | 43.26 | 43.24 | 43.95 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.53 | +0.05 | +2.02 | 2.53 | 2.54 | 2.48 | 2.53 | |
| Brandywine Realty Trust RE. | USD | 3.17 | +0.05 | +1.44 | 3.16 | 3.17 | 3.11 | 3.19 | |
| Brasilagro - Cia Bras de P. | USD | 3.68 | -0.11 | -2.78 | 3.67 | 3.68 | 3.67 | 3.73 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 3.54 | -0.22 | -5.85 | 3.53 | 3.54 | 3.54 | 3.72 | |
| BRC Ord Shs Class A | USD | 1.315 | +0.035 | +2.73 | 1.310 | 1.320 | 1.275 | 1.338 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.57 | -0.01 | -0.09 | 5.56 | 5.57 | 5.51 | 5.59 | |
| Brinker International Inc. | USD | 139.72 | +3.22 | +2.36 | 139.60 | 139.77 | 137.30 | 140.51 | |
| Bristol-Myers Squibb Co. | USD | 57.75 | +1.15 | +2.02 | 57.74 | 57.75 | 56.79 | 57.82 | |
| BRITISH AMERICAN TOBACCO A. | USD | 59.61 | +1.76 | +3.03 | 59.60 | 59.61 | 58.25 | 59.61 | |
| Brixmor Property Group REI. | USD | 30.85 | +0.50 | +1.63 | 30.84 | 30.85 | 30.35 | 30.85 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 152.13 | -1.97 | -1.28 | 152.07 | 152.20 | 151.38 | 156.06 | |
| Brookfield Asset Managemen. | USD | 45.85 | -0.86 | -1.84 | 45.84 | 45.87 | 45.85 | 46.57 | |
| Brookfield Infrastructure . | USD | 41.30 | -0.30 | -0.71 | 41.30 | 41.32 | 41.29 | 41.88 | |
| Brookfield Infrastructure . | USD | 38.81 | -0.23 | -0.58 | 38.78 | 38.82 | 38.76 | 39.49 | |
| Brookfield Ord Shs Class A | USD | 44.13 | -0.93 | -2.05 | 44.12 | 44.14 | 44.11 | 44.80 | |
| Brookfield Renewable Corp | USD | 38.44 | -0.39 | -1.00 | 38.44 | 38.48 | 38.08 | 39.13 | |
| Brookfield Renewable Partn. | USD | 36.31 | -0.31 | -0.85 | 36.27 | 36.30 | 36.01 | 37.02 | |
| Brooklyn ImmunoTherapeutic. | USD | 8.73 | -0.49 | -5.27 | 8.72 | 8.73 | 8.71 | 9.13 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 58.46 | +1.08 | +1.88 | 58.46 | 58.49 | 58.05 | 59.00 | |
| BROWN FORMAN CL B ORD | USD | 25.85 | +0.39 | +1.51 | 25.84 | 25.85 | 25.17 | 26.17 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 30.86 | -3.41 | -9.94 | 30.86 | 30.97 | 30.86 | 33.32 | |
| Build A Bear Workshop Ord . | USD | 34.41 | -1.32 | -3.68 | 34.35 | 34.47 | 34.41 | 36.00 | |
| Builders FirstSource Ord S. | USD | 73.65 | -1.33 | -1.77 | 73.53 | 73.70 | 72.86 | 75.19 | |
| Bullish Ord Shs | USD | 27.18 | -2.48 | -8.36 | 27.16 | 27.20 | 26.90 | 29.17 | |
| Bunge Global Ord Shs | USD | 125.63 | -3.79 | -2.93 | 125.54 | 125.75 | 125.56 | 130.00 | |
| Butterfly Network Ord Shs . | USD | 4.71 | -0.49 | -9.34 | 4.70 | 4.71 | 4.69 | 5.06 | |
| BWX Technologies Ord Shs | USD | 186.08 | -4.68 | -2.45 | 186.20 | 186.48 | 186.08 | 190.22 | |
| C3 ai Ord Shs Class A | USD | 9.97 | -0.61 | -5.76 | 9.97 | 9.98 | 9.97 | 10.54 | |
| Cadre Holdings Ord Shs | USD | 30.12 | -0.12 | -0.40 | 30.13 | 30.25 | 29.82 | 31.18 | |
| CAE Ord Shs | USD | 25.44 | +0.01 | +0.04 | 25.40 | 25.43 | 25.41 | 26.06 | |
| Caledonia Mining Ord Shs | USD | 20.17 | -1.14 | -5.33 | 19.99 | 20.22 | 19.97 | 20.99 | |
| California Water Service G. | USD | 45.94 | +0.70 | +1.55 | 45.95 | 46.00 | 45.23 | 45.94 | |
| CALIX NETWORKS ORD | USD | 37.49 | -0.86 | -2.23 | 37.47 | 37.50 | 37.41 | 38.32 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 112.71 | +0.70 | +0.62 | 112.65 | 112.79 | 111.15 | 112.99 | |
| CAMECO CORP. | USD | 105.30 | -8.72 | -7.64 | 105.30 | 105.41 | 105.30 | 112.50 | |
| CAMECO CORP. | USD | 98.62 | -0.35 | -0.35 | 91.33 | 91.55 | 98.62 | 98.62 | |
| CAMECO CORP. | USD | 2.41 | -0.01 | -0.21 | 2.40 | 2.41 | 2.40 | 2.41 | |
| Campbell Soup Ord Shs | USD | 21.33 | -0.23 | -1.04 | 21.32 | 21.33 | 21.20 | 21.94 | |
| Camping World Holdings Ord. | USD | 6.68 | -0.34 | -4.78 | 6.67 | 6.68 | 6.67 | 7.07 | |
| Canadian Imperial Bank of . | USD | 108.64 | -0.47 | -0.43 | 108.60 | 108.66 | 108.43 | 109.39 | |
| Canadian National Railway . | USD | 120.22 | +0.72 | +0.60 | 120.11 | 120.19 | 119.22 | 120.78 | |
| Canadian Pacific Kansas Ci. | USD | 90.21 | +0.71 | +0.79 | 90.21 | 90.24 | 89.29 | 90.84 | |
| Cango American Depositary . | USD | 0.35 | -0.07 | -15.66 | 0.35 | 0.36 | 0.35 | 0.40 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 179.49 | -3.71 | -2.03 | 179.49 | 179.76 | 179.49 | 184.52 | |
| Capri Holdings Ord Shs | USD | 18.80 | -0.03 | -0.16 | 18.78 | 18.79 | 18.66 | 19.04 | |
| CARDINAL HEALTH ORD | USD | 206.88 | +5.14 | +2.55 | 206.86 | 206.96 | 203.19 | 207.55 | |
| CareTrust Reit Ord Shs | USD | 38.33 | +0.89 | +2.38 | 38.32 | 38.33 | 37.02 | 38.35 | |
| Carlisle Companies Ord Shs | USD | 343.68 | +1.09 | +0.32 | 343.37 | 344.24 | 341.27 | 348.00 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 46.28 | -0.64 | -1.36 | 46.27 | 46.28 | 46.17 | 47.01 | |
| Carnival Corp. | USD | 27.19 | -0.66 | -2.37 | 27.19 | 27.20 | 27.16 | 28.09 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 38.0700 | +0.5200 | +1.38 | 37.9000 | 38.0400 | 37.3780 | 38.4000 | |
| Carrier Global Ord Shs | USD | 66.92 | -1.62 | -2.37 | 66.91 | 66.92 | 66.48 | 67.63 | |
| Carters Ord Shs | USD | 37.88 | -0.27 | -0.71 | 37.83 | 37.92 | 37.40 | 38.45 | |
| Carvana Co. | USD | 65.80 | -0.39 | -0.59 | 65.78 | 65.87 | 65.69 | 68.46 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 913.00 | -27.48 | -2.92 | 912.78 | 913.21 | 911.50 | 934.03 | |
| Cava Group Ord Shs | USD | 72.08 | +0.33 | +0.46 | 72.03 | 72.13 | 71.20 | 73.36 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 281.72 | -4.31 | -1.51 | 281.71 | 281.99 | 280.12 | 288.00 | |
| CBRE Group Inc | USD | 130.91 | -0.04 | -0.03 | 130.90 | 131.03 | 129.75 | 131.52 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 46.06 | -1.61 | -3.37 | 46.08 | 46.09 | 46.03 | 47.74 | |
| Celanese Ord Shs | USD | 50.57 | -3.41 | -6.31 | 50.53 | 50.58 | 50.52 | 53.83 | |
| Celestica Ord Shs | USD | 384.00 | -41.36 | -9.72 | 383.74 | 384.18 | 383.71 | 413.14 | |
| CEMEX ADR | USD | 12.38 | -0.56 | -4.33 | 12.38 | 12.39 | 12.37 | 12.87 | |
| Cenovus Energy Aktie | USD | 28.41 | -1.38 | -4.63 | 28.42 | 28.43 | 28.38 | 29.60 | |
| Centene Ord Shs | USD | 62.51 | -0.19 | -0.30 | 62.50 | 62.52 | 61.70 | 62.94 | |
| CenterPoint Energy Ord Shs | USD | 42.66 | +0.81 | +1.92 | 42.65 | 42.66 | 42.07 | 42.71 | |
| Centerra Gold Ord Shs | USD | 15.62 | -1.28 | -7.55 | 15.60 | 15.62 | 15.52 | 16.50 | |
| Central Puerto SA | USD | 14.65 | -0.33 | -2.20 | 14.64 | 14.70 | 14.65 | 14.97 | |
| CENTRUS ENERGY CL A ORD | USD | 166.32 | -20.37 | -10.91 | 166.32 | 166.76 | 166.32 | 182.89 | |
| Century Communities Inc. | USD | 56.33 | +0.13 | +0.23 | 56.26 | 56.44 | 55.21 | 56.63 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 114.23 | -3.30 | -2.80 | 114.16 | 114.30 | 114.10 | 117.59 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 7.42 | -0.89 | -10.71 | 7.36 | 7.43 | 7.42 | 8.35 | |
| Charles Schwab DS Each Rep. | USD | 17.40 | -0.07 | -0.40 | 17.38 | 17.42 | 17.37 | 17.47 | |
| CHARLES SCHWAB ORD | USD | 87.84 | -0.16 | -0.18 | 87.82 | 87.84 | 87.73 | 88.88 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 207.34 | -0.19 | -0.09 | 207.32 | 207.34 | 207.15 | 207.50 | |
| Chatham Lodging Trust REIT. | USD | 11.52 | +0.22 | +1.95 | 11.52 | 11.53 | 11.41 | 11.60 | |
| CHEGG INC. | USD | 1.19 | -0.08 | -5.95 | 1.18 | 1.19 | 1.18 | 1.27 | |
| Chemed Corp. | USD | 442.42 | +10.08 | +2.33 | 442.19 | 443.17 | 427.65 | 442.68 | |
| CHEMOURS ORD | USD | 20.74 | -0.94 | -4.31 | 20.73 | 20.74 | 20.73 | 21.50 | |
| CHENIERE ENERGY ORD | USD | 239.19 | -1.88 | -0.78 | 239.10 | 239.24 | 236.29 | 241.02 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 64.82 | +0.46 | +0.71 | 64.18 | 66.30 | 64.29 | 65.38 | |
| Cherry Hill Mortgage Inves. | USD | 2.36 | -0.04 | -1.67 | 2.35 | 2.37 | 2.36 | 2.42 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 186.97 | -1.38 | -0.73 | 186.96 | 186.99 | 186.59 | 189.61 | |
| Chewy Inc. | USD | 20.42 | -0.40 | -1.92 | 20.42 | 20.43 | 20.35 | 21.38 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 1.55 | -0.02 | -1.25 | 1.56 | 1.59 | 1.52 | 1.61 | |
| China Yuchai International. | USD | 56.99 | -1.17 | -2.01 | 56.83 | 57.03 | 56.26 | 58.59 | |
| Chipotle Mexican Grill Inc. | USD | 29.51 | +1.33 | +4.72 | 29.51 | 29.52 | 29.03 | 30.27 | |
| ChowChow Cloud Internation. | USD | 0.3553 | -0.0138 | -3.74 | 0.3342 | 0.3816 | 0.3550 | 0.3648 | |
| Chubb Ord Shs | USD | 325.66 | +11.16 | +3.55 | 325.56 | 325.71 | 316.31 | 325.66 | |
| Church And Dwight Ord Shs | USD | 96.77 | +2.65 | +2.82 | 96.74 | 96.82 | 94.20 | 96.82 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.20 | -0.10 | -7.69 | 1.19 | 1.20 | 1.20 | 1.26 | |
| CIENA CORP. | USD | 500.83 | -34.80 | -6.50 | 500.00 | 501.30 | 490.52 | 525.15 | |
| Cigna Corp. | USD | 288.66 | +7.98 | +2.84 | 288.53 | 288.79 | 283.36 | 289.50 | |
| Cinemark Holdings Ord Shs | USD | 31.27 | +0.46 | +1.49 | 31.26 | 31.28 | 30.87 | 31.47 | |
| CION Investment Ord Shs | USD | 6.695 | -0.225 | -3.25 | 6.690 | 6.700 | 6.695 | 6.930 | |
| Circle Internet Group Ord . | USD | 81.06 | -9.48 | -10.47 | 81.03 | 81.07 | 81.01 | 88.11 | |
| Citigroup Inc. | USD | 131.70 | -3.45 | -2.55 | 131.71 | 131.73 | 131.42 | 135.83 | |
| Citizens Financial Group O. | USD | 64.02 | +0.12 | +0.18 | 64.01 | 64.03 | 63.60 | 64.57 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 284.92 | -1.98 | -0.69 | 284.72 | 285.06 | 283.99 | 289.74 | |
| Clear Secure Inc. | USD | 54.40 | -0.08 | -0.15 | 54.40 | 54.47 | 53.71 | 55.14 | |
| CLEARSIGN COMBUSTION ORD | USD | 4.39 | +0.11 | +2.46 | 3.96 | 4.16 | 4.01 | 4.40 | |
| Clearwater Analytics Holdi. | USD | 24.38 | -0.01 | -0.02 | 24.37 | 24.38 | 24.36 | 24.40 | |
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 39.76 | -0.62 | -1.54 | 39.75 | 39.79 | 39.62 | 40.30 | |
| Cleveland Cliffs Ord Shs | USD | 13.41 | -1.03 | -7.10 | 13.40 | 13.41 | 13.41 | 14.27 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.200 | -0.070 | -2.14 | 3.200 | 3.250 | 3.200 | 3.320 | |
| CLOROX ORD | USD | 93.00 | +3.37 | +3.76 | 92.97 | 93.05 | 90.15 | 93.12 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 250.72 | -17.92 | -6.67 | 250.41 | 250.81 | 250.57 | 268.82 | |
| CMB.TECH ORD SHS | USD | 14.82 | +0.38 | +2.60 | 14.80 | 14.81 | 14.34 | 14.90 | |
| CMS ENERGY ORD | USD | 72.31 | +1.95 | +2.76 | 72.30 | 72.33 | 70.59 | 72.31 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 5.10 | -0.18 | -3.41 | 4.98 | 5.12 | 5.00 | 5.17 | |
| Cnx Resources Ord Shs | USD | 33.60 | -0.43 | -1.26 | 33.60 | 33.61 | 33.30 | 33.97 | |
| Coca-Cola Co. | USD | 79.98 | +3.16 | +4.11 | 79.98 | 79.99 | 77.50 | 79.99 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 105.80 | -1.00 | -0.94 | 105.64 | 105.97 | 105.67 | 107.28 | |
| COEUR D ALENE ORD | USD | 16.36 | -2.13 | -11.50 | 16.35 | 16.36 | 16.33 | 17.95 | |
| Cohen & Steers Quality Inc. | USD | 13.48 | +0.16 | +1.20 | 13.45 | 13.49 | 13.28 | 13.48 | |
| Cohen and Steers Infrastru. | USD | 27.10 | +0.10 | +0.35 | 26.91 | 27.14 | 26.84 | 27.25 | |
| Colgate Palmolive | USD | 88.52 | +3.42 | +4.01 | 88.49 | 88.54 | 85.78 | 88.60 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 13.58 | -0.50 | -3.55 | 13.57 | 13.59 | 13.56 | 14.29 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 866.32 | -48.33 | -2.52 | 1 864.47 | 1 868.64 | 1 853.69 | 1 926.84 | |
| Commercial Metals Co. | USD | 74.46 | -1.81 | -2.37 | 74.32 | 74.49 | 74.31 | 76.24 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.09 | -0.02 | -0.71 | 2.08 | 2.09 | 2.08 | 2.12 | |
| Compania Cervecerias Unida. | USD | 11.06 | -0.13 | -1.12 | 10.95 | 11.23 | 11.02 | 11.23 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 4.02 | -0.34 | -7.80 | 4.01 | 4.02 | 4.00 | 4.45 | |
| COMSTOCK RESOURCES ORD | USD | 13.11 | -0.72 | -5.21 | 13.10 | 13.11 | 13.06 | 13.85 | |
| CONAGRA FOODS ORD | USD | 12.93 | +0.25 | +1.93 | 12.92 | 12.93 | 12.71 | 13.00 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 35.50 | +0.37 | +1.04 | 35.43 | 35.57 | 35.07 | 35.77 | |
| ConocoPhillips | USD | 117.37 | -1.86 | -1.56 | 117.37 | 117.39 | 117.28 | 119.77 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 106.70 | +2.62 | +2.52 | 106.70 | 106.73 | 104.50 | 106.70 | |
| CONSTELLATION BRANDS | USD | 139.65 | +1.87 | +1.36 | 139.62 | 139.70 | 138.81 | 142.03 | |
| CONSTELLIUM SE CL A ORD | USD | 33.84 | -2.31 | -6.39 | 33.82 | 33.86 | 33.80 | 35.24 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 131.97 | -1.18 | -0.88 | 131.15 | 132.11 | 131.01 | 135.04 | |
| Core Laboratories Ord Shs | USD | 13.11 | -0.55 | -4.03 | 13.09 | 13.16 | 13.07 | 13.74 | |
| Core Scientific Tranche 1 . | USD | 19.10 | -2.05 | -9.67 | 18.92 | 18.97 | 19.07 | 20.10 | |
| Core Scientific Tranche 2 . | USD | 26.10 | -1.98 | -7.05 | 25.66 | 26.00 | 26.10 | 26.92 | |
| Corebridge Financial Ord S. | USD | 26.28 | -0.15 | -0.55 | 26.27 | 26.28 | 26.10 | 26.67 | |
| CORECIVIC ORD | USD | 23.19 | +0.13 | +0.56 | 23.19 | 23.21 | 22.74 | 23.43 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 179.64 | -18.06 | -9.14 | 179.55 | 179.75 | 179.37 | 190.11 | |
| Corpay Ord Shs | USD | 349.81 | -7.37 | -2.06 | 349.23 | 350.15 | 348.90 | 355.51 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 76.61 | -0.85 | -1.10 | 76.61 | 76.63 | 76.53 | 78.60 | |
| Costamare Inc | USD | 16.02 | +0.43 | +2.73 | 16.00 | 16.03 | 15.55 | 16.09 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 1.91 | +0.06 | +2.97 | 1.90 | 1.91 | 1.87 | 1.98 | |
| Coupang Ord Shs Class A | USD | 15.75 | -0.79 | -4.75 | 15.74 | 15.75 | 15.75 | 16.51 | |
| Coursera Ord Shs | USD | 5.41 | -0.16 | -2.87 | 5.41 | 5.42 | 5.40 | 5.74 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 11.70 | -0.50 | -4.10 | 11.70 | 11.71 | 11.69 | 12.15 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 105.25 | -1.33 | -1.24 | 105.19 | 105.29 | 105.17 | 107.06 | |
| Crown Castle International. | USD | 93.87 | +0.08 | +0.08 | 93.88 | 93.90 | 93.63 | 95.07 | |
| Crown Holdings Ord Shs | USD | 93.04 | -0.02 | -0.02 | 93.04 | 93.12 | 92.76 | 94.52 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 20.64 | -0.20 | -0.96 | 20.61 | 20.69 | 20.50 | 21.34 | |
| CS Disco Inc | USD | 3.73 | -0.19 | -4.84 | 3.73 | 3.75 | 3.71 | 3.98 | |
| CTO Realty Growth Ord Shs | USD | 20.54 | +0.47 | +2.34 | 20.53 | 20.55 | 20.16 | 20.57 | |
| CubeSmart REIT Ord Shs | USD | 40.44 | +0.44 | +1.09 | 40.43 | 40.44 | 39.77 | 40.45 | |
| Cullen Frost Bankers Ord S. | USD | 139.90 | +2.03 | +1.47 | 139.83 | 139.94 | 138.27 | 139.92 | |
| CULP INC | USD | 3.10 | -0.09 | -2.82 | 3.10 | 3.19 | 3.08 | 3.20 | |
| CUMMINS ORD | USD | 662.18 | -15.92 | -2.35 | 661.82 | 662.53 | 658.15 | 671.03 | |
| Curbline Properties Ord Sh. | USD | 29.35 | +0.39 | +1.34 | 29.33 | 29.35 | 28.99 | 29.36 | |
| Curtiss Wright Ord Shs | USD | 739.53 | -3.90 | -0.52 | 737.95 | 739.81 | 729.43 | 749.48 | |
| CVR Energy Ord Shs | USD | 33.25 | -0.51 | -1.50 | 33.22 | 33.30 | 32.91 | 34.31 | |
| CVS HEALTH ORD | USD | 96.25 | +1.43 | +1.51 | 96.24 | 96.26 | 94.97 | 96.60 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 146.27 | -0.14 | -0.10 | 146.26 | 146.41 | 144.21 | 147.06 | |
| D Wave Quantum Ord Shs | USD | 24.10 | -3.54 | -12.80 | 24.10 | 24.11 | 24.10 | 26.59 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 5.1206 | -0.5094 | -9.05 | 5.1200 | 5.1300 | 5.1206 | 5.5900 | |
| DANA HOLDING ORD | USD | 35.59 | -1.10 | -3.00 | 35.56 | 35.60 | 35.53 | 36.14 | |
| Danaher Ord Shs | USD | 185.33 | -1.31 | -0.70 | 185.22 | 185.33 | 184.01 | 188.75 | |
| Danaos Ord Shs | USD | 130.86 | +0.91 | +0.70 | 129.60 | 130.88 | 129.17 | 131.18 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 16.45 | -0.43 | -2.55 | 16.42 | 16.48 | 16.25 | 16.85 | |
| DARDEN REST STK | USD | 196.47 | +3.01 | +1.55 | 196.37 | 196.64 | 194.50 | 197.93 | |
| Darling Ingredients Inc. | USD | 59.00 | -1.72 | -2.83 | 59.00 | 59.04 | 58.98 | 60.71 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 107.90 | -1.06 | -0.97 | 107.84 | 107.93 | 107.30 | 109.68 | |
| DEERE ORD | USD | 589.90 | -1.85 | -0.31 | 589.48 | 589.90 | 587.13 | 597.82 | |
| Delek Logistics Partners L. | USD | 52.01 | -0.33 | -0.62 | 51.76 | 52.25 | 52.00 | 52.94 | |
| Dell Technologies Ord Shs . | USD | 396.00 | -26.05 | -6.17 | 395.95 | 396.11 | 396.00 | 412.90 | |
| Delta Air Lines Inc. | USD | 78.89 | -0.63 | -0.79 | 78.87 | 78.90 | 78.54 | 80.05 | |
| Deluxe Ord Shs | USD | 23.13 | +0.21 | +0.92 | 23.13 | 23.18 | 22.99 | 23.39 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.11 | -0.30 | -8.80 | 3.10 | 3.11 | 3.09 | 3.32 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 39.34 | -4.17 | -9.58 | 39.25 | 39.40 | 39.26 | 45.88 | |
| DEUTSCHE BANK | USD | 31.56 | -0.64 | -1.99 | 31.56 | 31.57 | 31.56 | 32.11 | |
| DEVON ENERGY ORD | USD | 44.47 | -1.53 | -3.32 | 44.46 | 44.47 | 44.42 | 46.12 | |
| DHT Holdings Ord Shs | USD | 16.69 | +0.45 | +2.77 | 16.69 | 16.70 | 16.12 | 16.76 | |
| DIAGEO ADR REP 4 ORD | USD | 79.89 | +0.95 | +1.20 | 79.89 | 79.92 | 79.60 | 81.00 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.30 | -0.02 | -6.29 | 0.30 | 0.34 | 0.29 | 0.31 | |
| DIANA SHIPPING ORD | USD | 2.37 | -0.01 | -0.42 | 2.36 | 2.37 | 2.36 | 2.40 | |
| Dicks Sporting Ord Shs | USD | 213.14 | -4.47 | -2.05 | 213.00 | 213.19 | 212.57 | 216.99 | |
| Diebold Nixdorf Inc | USD | 81.70 | -0.59 | -0.71 | 81.60 | 81.79 | 81.18 | 83.01 | |
| Digital Realty Pref Shs Se. | USD | 20.1600 | -0.1300 | -0.64 | 19.7800 | 20.2700 | 20.1600 | 20.4399 | |
| Digital Realty Trust REIT . | USD | 188.15 | -0.56 | -0.29 | 188.06 | 188.22 | 186.08 | 188.83 | |
| DigitalOcean Holdings Inc. | USD | 166.53 | -13.97 | -7.74 | 166.53 | 166.89 | 166.26 | 180.19 | |
| DILLARDS CL A ORD | USD | 612.84 | -0.66 | -0.11 | 610.84 | 613.19 | 603.89 | 615.10 | |
| DINEEQUITY ORD | USD | 29.05 | -0.03 | -0.10 | 29.03 | 29.16 | 28.64 | 30.00 | |
| Direxion Daily Financial B. | USD | 43.37 | +0.17 | +0.39 | 43.35 | 43.39 | 42.52 | 43.54 | |
| Direxion Daily FTSE China . | USD | 28.59 | -1.91 | -6.26 | 28.59 | 28.60 | 28.58 | 29.97 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 13.93 | -0.18 | -1.28 | 13.92 | 13.94 | 13.92 | 14.17 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 53.49 | -0.55 | -1.02 | 53.47 | 53.52 | 53.42 | 54.67 | |
| Dole Ord Shs | USD | 13.96 | +0.03 | +0.22 | 13.95 | 13.97 | 13.82 | 14.04 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 103.02 | -0.51 | -0.49 | 102.98 | 103.04 | 102.65 | 105.67 | |
| DOMINION ENERGY ORD | USD | 67.21 | +0.71 | +1.07 | 67.20 | 67.22 | 66.20 | 67.25 | |
| Dominos Pizza Inc. | USD | 311.55 | +4.04 | +1.31 | 311.26 | 311.86 | 307.96 | 314.29 | |
| Donaldson Ord Shs | USD | 82.82 | -1.24 | -1.47 | 82.70 | 82.92 | 82.67 | 84.34 | |
| Donnelley Financial Soluti. | USD | 36.64 | -1.88 | -4.87 | 36.63 | 36.68 | 36.50 | 39.19 | |
| DoorDash Inc. | USD | 157.09 | -2.98 | -1.86 | 157.03 | 157.17 | 156.25 | 161.50 | |
| Dorian LPG LTD | USD | 41.81 | +1.29 | +3.18 | 41.79 | 41.90 | 39.90 | 41.95 | |
| DoubleVerify Holdings Ord . | USD | 10.31 | -0.27 | -2.51 | 10.30 | 10.31 | 10.30 | 10.83 | |
| Douglas Elliman Ord Shs | USD | 1.76 | -0.06 | -3.04 | 1.75 | 1.76 | 1.75 | 1.79 | |
| Douglas Emmett REIT Ord Sh. | USD | 12.21 | +0.03 | +0.21 | 12.20 | 12.21 | 12.07 | 12.27 | |
| Dover Ord Shs | USD | 214.69 | +1.22 | +0.57 | 214.65 | 214.94 | 212.30 | 215.71 | |
| Dow Ord Shs | USD | 33.73 | -1.07 | -3.06 | 33.72 | 33.73 | 33.72 | 34.60 | |
| Doximity Ord Shs Class A | USD | 20.58 | -0.13 | -0.60 | 20.57 | 20.58 | 20.55 | 21.11 | |
| DR REDDYS LABORATORIES ADR. | USD | 13.26 | +0.02 | +0.15 | 13.26 | 13.27 | 13.12 | 13.37 | |
| DRDGold Ltd | USD | 23.80 | -1.81 | -7.05 | 23.77 | 23.86 | 23.78 | 24.92 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 142.68 | -0.02 | -0.01 | 142.52 | 142.84 | 141.84 | 143.69 | |
| DTE ENERGY ORD | USD | 145.74 | +3.01 | +2.11 | 145.77 | 145.92 | 143.54 | 145.82 | |
| Ducommun Ord Shs | USD | 150.39 | +0.25 | +0.16 | 150.14 | 150.66 | 148.99 | 153.00 | |
| Duke Energy Ord Shs | USD | 124.11 | +2.29 | +1.88 | 124.10 | 124.13 | 122.27 | 124.22 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 54.94 | -0.98 | -1.75 | 54.91 | 55.00 | 54.51 | 56.58 | |
| DXC Technology Co. | USD | 8.84 | -0.67 | -7.05 | 8.84 | 8.85 | 8.84 | 9.69 | |
| Dynatrace Inc. | USD | 42.01 | -1.24 | -2.87 | 42.00 | 42.02 | 41.91 | 43.77 | |
| Dynex Capital REIT Ord Shs | USD | 12.95 | -0.07 | -0.50 | 12.94 | 12.95 | 12.91 | 13.02 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 4.06 | -0.05 | -1.10 | 4.05 | 4.06 | 4.05 | 4.10 | |
| EastGroup Properties REIT . | USD | 199.7 | +1.3 | +0.63 | 199.4 | 199.7 | 196.9 | 200.0 | |
| EASTMAN CHEMICAL | USD | 71.50 | -0.92 | -1.27 | 71.48 | 71.66 | 71.50 | 73.18 | |
| Eastman Kodak Ord Shs | USD | 9.23 | -0.50 | -5.14 | 9.23 | 9.24 | 9.22 | 9.73 | |
| EATON ORD | USD | 399.98 | -18.63 | -4.45 | 399.77 | 400.18 | 397.86 | 410.61 | |
| ECOLAB ORD | USD | 259.25 | +4.92 | +1.93 | 259.17 | 259.35 | 256.35 | 261.29 | |
| Ecopetrol ADR Representing. | USD | 15.28 | -0.36 | -2.30 | 15.27 | 15.29 | 15.10 | 15.48 | |
| EDISON INTERNATIONAL ORD | USD | 73.15 | +1.34 | +1.87 | 73.16 | 73.17 | 71.98 | 73.46 | |
| EDWARDS LIFESCIENCES ORD | USD | 86.68 | -0.77 | -0.88 | 86.67 | 86.69 | 86.16 | 89.45 | |
| Elanco Animal Health Inc. | USD | 23.88 | -0.84 | -3.38 | 23.87 | 23.89 | 23.88 | 24.98 | |
| Elastic Ord Shs | USD | 61.93 | -3.16 | -4.85 | 61.77 | 61.94 | 61.65 | 66.30 | |
| Eldorado Gold Corporation | USD | 29.90 | -2.09 | -6.53 | 29.90 | 29.92 | 29.54 | 31.29 | |
| Element Solutions Ord Shs | USD | 40.74 | -1.28 | -3.04 | 40.72 | 40.74 | 40.72 | 41.61 | |
| Elevance Health Ord Shs | USD | 414.56 | +5.12 | +1.25 | 414.19 | 414.59 | 408.97 | 416.49 | |
| ELF Beauty Ord Shs | USD | 48.92 | -2.52 | -4.90 | 48.86 | 48.94 | 48.90 | 53.27 | |
| ELI LILLY ORD | USD | 1 151.38 | +26.11 | +2.32 | 1 151.70 | 1 152.20 | 1 135.30 | 1 166.29 | |
| Ellington Financial Ord Sh. | USD | 13.54 | +0.02 | +0.11 | 13.53 | 13.54 | 13.51 | 13.61 | |
| Embotelladora Andina ADR R. | USD | 22.70 | -0.90 | -3.81 | 22.05 | 24.48 | 22.70 | 22.70 | |
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 36.49 | -1.82 | -4.75 | 36.28 | 36.71 | 36.49 | 36.87 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 829.39 | -16.04 | -1.90 | 828.46 | 829.63 | 826.00 | 845.54 | |
| Emergent BioSolutions Ord . | USD | 8.11 | -0.33 | -3.91 | 8.08 | 8.11 | 8.08 | 8.51 | |
| EMERSON ELECCO | USD | 138.03 | -4.03 | -2.84 | 138.03 | 138.16 | 137.92 | 141.16 | |
| Empire State Realty Trust . | USD | 5.31 | +0.05 | +0.86 | 5.30 | 5.31 | 5.23 | 5.31 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 56.59 | -0.16 | -0.27 | 56.57 | 56.59 | 56.43 | 57.05 | |
| Encore Energy Ord Shs | USD | 1.41 | -0.18 | -11.36 | 1.40 | 1.41 | 1.40 | 1.57 | |
| Endava Ltd | USD | 2.75 | -0.13 | -4.51 | 2.73 | 2.75 | 2.74 | 2.94 | |
| ENDEAVOUR SILVER ORD | USD | 8.08 | -1.19 | -12.80 | 8.07 | 8.08 | 8.06 | 9.00 | |
| Energizer Holdings Inc. | USD | 19.14 | +0.26 | +1.38 | 19.12 | 19.15 | 19.00 | 19.37 | |
| Energy Focus Inc. | USD | 3.74 | -0.34 | -8.33 | 3.75 | 3.88 | 3.73 | 3.92 | |
| ENERGY FUELS ORD | USD | 15.15 | -2.22 | -12.77 | 15.15 | 15.16 | 15.13 | 17.25 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 5.58 | -0.92 | -14.10 | 5.57 | 5.58 | 5.58 | 6.30 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 53.77 | -0.64 | -1.18 | 53.73 | 53.79 | 53.74 | 54.32 | |
| Ennis Ord Shs | USD | 20.74 | +0.22 | +1.05 | 20.72 | 20.75 | 20.54 | 20.75 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 110.92 | +1.64 | +1.50 | 110.90 | 110.95 | 109.27 | 111.77 | |
| Enterprise Products Partne. | USD | 38.11 | -0.08 | -0.20 | 38.08 | 38.13 | 37.99 | 38.43 | |
| ENTRAVISION COMMS A ORD | USD | 8.73 | -0.34 | -3.75 | 8.73 | 8.74 | 8.67 | 9.12 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 138.85 | -2.03 | -1.44 | 138.82 | 138.94 | 138.75 | 141.69 | |
| EPAM SYSTEMS ORD | USD | 96.59 | -1.00 | -1.02 | 96.51 | 96.72 | 96.39 | 100.31 | |
| EPR Properties REIT Ord Sh. | USD | 57.15 | +0.99 | +1.75 | 57.12 | 57.17 | 56.00 | 57.18 | |
| EQT ORD | USD | 54.11 | -1.13 | -2.05 | 54.10 | 54.12 | 53.90 | 55.51 | |
| Equinor ASA | USD | 37.10 | -0.55 | -1.46 | 37.08 | 37.10 | 37.06 | 37.69 | |
| EQUINOX GOLD ORD | USD | 10.91 | -0.60 | -5.17 | 10.90 | 10.91 | 10.69 | 11.27 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 68.52 | +0.62 | +0.91 | 68.51 | 68.53 | 67.49 | 68.66 | |
| Ero Copper Corp | USD | 26.61 | -4.15 | -13.49 | 26.55 | 26.60 | 26.55 | 29.78 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 87.51 | -0.80 | -0.91 | 87.38 | 87.62 | 86.25 | 88.85 | |
| ESS TECH ORD | USD | 0.90 | -0.11 | -10.86 | 0.90 | 0.90 | 0.90 | 1.01 | |
| Essential Properties Realt. | USD | 30.21 | +0.54 | +1.80 | 30.20 | 30.21 | 29.61 | 30.21 | |
| Essential Utilities Ord Sh. | USD | 37.48 | +0.73 | +1.99 | 37.47 | 37.49 | 36.80 | 37.48 | |
| ESSEX PROPERTY REIT | USD | 287.76 | +3.15 | +1.11 | 287.55 | 287.90 | 283.92 | 288.24 | |
| Estee Lauder Ord Shs Class. | USD | 82.50 | -0.40 | -0.48 | 82.45 | 82.55 | 82.31 | 83.98 | |
| Ethan Allen Interiors Inc. | USD | 20.71 | -0.09 | -0.41 | 20.70 | 20.73 | 20.55 | 20.88 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.88 | -0.28 | -8.73 | 2.87 | 2.88 | 2.84 | 3.11 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 338.60 | -8.19 | -2.36 | 338.64 | 339.70 | 338.06 | 347.97 | |
| Everest Reinsurance Group . | USD | 330.82 | +11.32 | +3.54 | 330.82 | 331.38 | 321.56 | 331.39 | |
| Evergy Ord Shs | USD | 83.18 | +1.29 | +1.58 | 83.17 | 83.18 | 81.99 | 83.48 | |
| EVERSOURCE ENERGY ORD | USD | 71.02 | +1.14 | +1.63 | 71.01 | 71.05 | 69.90 | 71.32 | |
| Everus Construction Group . | USD | 150.12 | -4.64 | -3.00 | 150.04 | 150.30 | 149.32 | 154.19 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 32.61 | +0.22 | +0.68 | 32.61 | 32.64 | 32.04 | 32.61 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 146.86 | +0.99 | +0.68 | 146.80 | 146.95 | 144.86 | 147.49 | |
| Exxon Mobil Corp. | USD | 149.84 | -2.20 | -1.45 | 149.84 | 149.87 | 149.30 | 152.13 | |
| Exzeo Group Ord Shs | USD | 13.0100 | +0.4600 | +3.67 | 12.8300 | 13.0400 | 12.7801 | 13.3400 | |
| F&G Annuities and Life Ord. | USD | 27.45 | +0.28 | +1.03 | 27.43 | 27.45 | 27.27 | 27.80 | |
| FABRINET ORD | USD | 658.3656 | -56.4144 | -7.89 | 656.3400 | 657.3000 | 655.9400 | 690.4000 | |
| Factset Research Systems I. | USD | 253.74 | -1.28 | -0.50 | 253.44 | 254.04 | 249.27 | 259.56 | |
| Fair Isaac Ord Shs | USD | 1 146.10 | -20.60 | -1.77 | 1 145.43 | 1 148.21 | 1 134.27 | 1 184.10 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 10.44 | +0.16 | +1.51 | 10.43 | 10.44 | 10.25 | 10.44 | |
| Fastly Inc. | USD | 18.38 | -1.53 | -7.68 | 18.38 | 18.40 | 18.35 | 19.68 | |
| Federal Agricultural Mortg. | USD | 183.69 | +1.57 | +0.86 | 183.39 | 183.70 | 182.60 | 185.21 | |
| Federal REIT Ord | USD | 122.93 | +2.12 | +1.75 | 122.93 | 123.07 | 120.50 | 123.00 | |
| Federated Hermes Ord Shs C. | USD | 56.90 | -0.03 | -0.05 | 56.88 | 56.92 | 56.18 | 57.13 | |
| FedEx Freight Holding Comp. | USD | 170.3600 | +12.6500 | +8.02 | 170.1300 | 170.4900 | 158.1000 | 171.8100 | |
| FEDEX ORD | USD | 331.70 | +3.70 | +1.13 | 331.70 | 331.98 | 326.11 | 332.45 | |
| FERRARI ORD | USD | 347.02 | -2.90 | -0.83 | 346.92 | 347.18 | 345.92 | 350.73 | |
| Fidelity National Financia. | USD | 47.36 | +1.33 | +2.89 | 47.36 | 47.37 | 46.24 | 47.37 | |
| FIDELITY NATIONAL INFORMAT. | USD | 40.85 | -0.63 | -1.52 | 40.84 | 40.86 | 40.62 | 41.98 | |
| Figma Ord Shs | USD | 21.4 | -1.1 | -4.89 | 21.4 | 21.4 | 21.3 | 22.7 | |
| FIGS Ord Shs Class A | USD | 11.98 | +0.28 | +2.35 | 11.97 | 11.98 | 11.72 | 12.00 | |
| FinVolution Group | USD | 4.95 | -0.16 | -3.13 | 4.94 | 4.95 | 4.94 | 5.12 | |
| First American Financial O. | USD | 67.01 | +1.11 | +1.68 | 66.99 | 67.02 | 65.93 | 67.02 | |
| First Horizon National Cor. | USD | 24.23 | -0.02 | -0.08 | 24.23 | 24.24 | 24.10 | 24.44 | |
| FIRST MAJESTIC SILVER ORD | USD | 17.19 | -2.58 | -13.05 | 17.18 | 17.19 | 17.13 | 19.06 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 46.39 | +0.75 | +1.64 | 46.39 | 46.40 | 45.81 | 46.39 | |
| FirstMark Horizon Acquisit. | USD | 9.98 | +0.02 | +0.20 | 9.96 | 9.98 | |||
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 10.24 | -0.04 | -0.40 | 10.23 | 10.26 | 10.20 | 10.49 | |
| Flagstar Financial Inc | USD | 13.97 | -0.14 | -0.96 | 13.96 | 13.97 | 13.95 | 14.17 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 30.06 | +0.45 | +1.50 | 30.04 | 30.06 | 29.60 | 30.27 | |
| FLEXION THERAPEUTICS ORD | USD | 24.9128 | -0.0974 | -0.39 | 24.8800 | 25.4800 | 24.8800 | 24.9300 | |
| Floor & Decor Holdings Inc. | USD | 47.38 | -1.53 | -3.12 | 47.34 | 47.40 | 47.06 | 49.39 | |
| Flotek Industries Inc | USD | 23.51 | -1.32 | -5.30 | 23.43 | 23.63 | 23.35 | 24.90 | |
| FLOWERS FOODS ORD | USD | 7.42 | +0.12 | +1.66 | 7.42 | 7.43 | 7.33 | 7.50 | |
| Flowserve Ord Shs | USD | 74.13 | -1.29 | -1.71 | 73.97 | 74.14 | 73.53 | 74.97 | |
| Fluor Corp. | USD | 48.0750 | -2.3350 | -4.63 | 48.0700 | 48.1000 | 48.0750 | 50.1200 | |
| Flutter Entertainment Ord . | USD | 99.85 | -0.98 | -0.97 | 99.83 | 100.02 | 99.85 | 103.33 | |
| FMC Corp | USD | 11.78 | -0.41 | -3.36 | 11.77 | 11.79 | 11.71 | 12.36 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 14.71 | -0.63 | -4.11 | 14.71 | 14.72 | 14.70 | 15.26 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.95 | -0.08 | -3.96 | 1.90 | 1.95 | 1.88 | 2.04 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 28.37 | -0.11 | -0.39 | 28.31 | 28.41 | 28.22 | 28.84 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 55.80 | +0.57 | +1.03 | 55.79 | 55.81 | 55.09 | 55.96 | |
| Fortive Ord Shs | USD | 61.08 | -0.39 | -0.63 | 61.07 | 61.09 | 60.96 | 61.75 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 8.80 | -0.66 | -6.93 | 8.79 | 8.80 | 8.69 | 9.20 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 23.93 | -0.01 | -0.02 | 23.76 | 24.14 | 23.80 | 24.17 | |
| Franklin Resources | USD | 31.47 | -0.51 | -1.58 | 31.46 | 31.47 | 31.31 | 31.88 | |
| FREEPORT MCMORAN COP & GLD. | USD | 63.07 | -6.62 | -9.50 | 63.05 | 63.07 | 63.03 | 67.27 | |
| Fresenius Medical Care ADR. | USD | 22.03 | +0.10 | +0.43 | 22.02 | 22.03 | 21.94 | 22.11 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 24.47 | +0.10 | +0.39 | 24.44 | 24.58 | 24.05 | 24.63 | |
| Frontline Plc | USD | 35.25 | +1.09 | +3.19 | 35.24 | 35.26 | 34.01 | 35.45 | |
| FS KKR Capital Ord Shs | USD | 10.77 | -0.20 | -1.86 | 10.76 | 10.77 | 10.77 | 10.98 | |
| FTC Solar Ord Shs | USD | 4.85 | -0.54 | -10.02 | 4.80 | 4.92 | 4.80 | 5.31 | |
| FuboTV Inc. | USD | 9.55 | -0.61 | -6.00 | 9.54 | 9.56 | 9.52 | 10.23 | |
| Fury Gold Mines Ord Shs | USD | 0.52 | -0.04 | -6.52 | 0.51 | 0.52 | 0.51 | 0.55 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.39 | +0.02 | +0.46 | 4.38 | 4.39 | 4.37 | 4.60 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 2.33 | -0.06 | -2.31 | 2.32 | 2.33 | 2.29 | 2.40 | |
| Galiano Gold Ord Shs | USD | 2.055 | -0.175 | -7.85 | 2.050 | 2.060 | 2.050 | 2.180 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 21.57 | -0.71 | -3.17 | 21.56 | 21.57 | 21.55 | 22.35 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 238.17 | -3.79 | -1.57 | 238.28 | 238.77 | 235.45 | 241.10 | |
| Garrett Motion Ord Shs | USD | 31.88 | -0.99 | -3.00 | 31.82 | 31.85 | 31.65 | 32.39 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 25.5700 | -0.5400 | -2.07 | 25.5700 | 25.6000 | 25.5200 | 26.0300 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 2.715 | -0.465 | -14.62 | 2.710 | 2.720 | 2.710 | 3.149 | |
| GE Vernova LLC | USD | 940.84 | -22.49 | -2.33 | 940.71 | 941.71 | 938.00 | 953.00 | |
| GEE Group Inc. | USD | 0.23 | - | -1.42 | 0.23 | 0.23 | 0.23 | 0.24 | |
| Generac Holdings Inc. | USD | 259.68 | -18.46 | -6.64 | 259.02 | 259.78 | 259.66 | 272.69 | |
| GENERAL DYNAMICS ORD | USD | 344.58 | +3.08 | +0.90 | 344.40 | 344.71 | 342.75 | 346.85 | |
| General Electric Co. | USD | 328.10 | +0.45 | +0.14 | 328.01 | 328.19 | 322.68 | 332.49 | |
| GENERAL MILLS ORD | USD | 32.79 | +0.59 | +1.83 | 32.79 | 32.80 | 32.38 | 33.06 | |
| General Motors Co. | USD | 82.04 | -1.00 | -1.20 | 82.04 | 82.06 | 81.40 | 83.10 | |
| Genesco Ord Shs | USD | 38.70 | -1.21 | -3.03 | 38.61 | 38.80 | 38.70 | 40.31 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.2356 | -0.0322 | -12.02 | 0.2327 | 0.2390 | 0.2299 | 0.2562 | |
| Genius Sports Ord Shs | USD | 5.93 | -0.44 | -6.84 | 5.92 | 5.93 | 5.93 | 6.44 | |
| Genmab 10 Sponsored ADR Or. | USD | 25.04 | +0.31 | +1.23 | 25.02 | 25.04 | 24.69 | 25.11 | |
| Genpact Ord Shs | USD | 32.50 | -0.36 | -1.10 | 32.49 | 32.51 | 32.28 | 33.30 | |
| Genuine Parts Co. | USD | 98.13 | +0.56 | +0.58 | 98.08 | 98.19 | 96.95 | 98.98 | |
| GENWORTH FINANCIAL CL A OR. | USD | 8.64 | +0.16 | +1.83 | 8.63 | 8.64 | 8.51 | 8.64 | |
| Geo Group REIT Ord Shs | USD | 25.26 | +0.11 | +0.44 | 25.26 | 25.28 | 24.93 | 25.70 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.60 | -0.11 | -2.33 | 4.60 | 4.61 | 4.60 | 4.67 | |
| Getty Images Holdings Ord . | USD | 0.76 | -0.03 | -3.66 | 0.76 | 0.76 | 0.75 | 0.80 | |
| Getty Realty REIT Ord Shs | USD | 33.08 | +0.86 | +2.65 | 33.09 | 33.11 | 32.18 | 33.13 | |
| GigCapital2 Ord Shs | USD | 9.93 | +0.01 | +0.05 | 9.92 | 9.94 | 9.94 | 9.94 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 57.27 | -0.60 | -1.04 | 57.25 | 57.35 | 57.09 | 57.72 | |
| Ginkgo Bioworks Holdings I. | USD | 8.10 | -0.96 | -10.55 | 8.09 | 8.11 | 8.10 | 8.98 | |
| Global Business Travel Gro. | USD | 9.36 | +0.01 | +0.05 | 9.35 | 9.36 | 9.35 | 9.38 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 49.48 | -0.04 | -0.08 | 48.90 | 49.38 | 48.84 | 49.99 | |
| GLOBAL PAYMENTS ORD | USD | 65.58 | -2.23 | -3.29 | 65.57 | 65.61 | 65.03 | 67.53 | |
| Global Ship Lease Inc. | USD | 38.44 | +0.52 | +1.36 | 38.38 | 38.47 | 37.46 | 38.62 | |
| GLOBANT ORD | USD | 37.95 | -1.64 | -4.13 | 37.80 | 38.04 | 37.71 | 41.04 | |
| Globe Life Inc. | USD | 157.88 | +3.57 | +2.31 | 157.82 | 157.95 | 155.15 | 158.32 | |
| Globus Medical Ord Shs Cla. | USD | 81.05 | +1.05 | +1.31 | 81.03 | 81.09 | 80.42 | 81.63 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 83.26 | -1.58 | -1.86 | 83.24 | 83.30 | 82.81 | 87.58 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 36.98 | -2.14 | -5.47 | 36.98 | 37.00 | 36.68 | 37.94 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.21 | -0.08 | -5.86 | 1.20 | 1.21 | 1.20 | 1.29 | |
| Gold Royalty Corp. | USD | 2.86 | -0.25 | -8.04 | 2.85 | 2.86 | 2.86 | 3.09 | |
| Golden Ocean Group Ltd | USD | 8.00 | +0.23 | +2.96 | 7.94 | 7.95 | |||
| Goldman Sachs | USD | 1 050.38 | -42.23 | -3.87 | 1 050.10 | 1 050.74 | 1050 | 1 098.36 | |
| Goldman Sachs BDC Ord Shs | USD | 8.90 | -0.22 | -2.36 | 8.89 | 8.90 | 8.89 | 9.15 | |
| GOLDMINING ORD | USD | 0.958 | -0.142 | -12.95 | 0.957 | 0.963 | 0.941 | 1.100 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 7.74 | -0.49 | -5.95 | 7.69 | 7.75 | 7.68 | 8.19 | |
| Granite Point Mortgage Tru. | USD | 1.56 | +0.02 | +0.97 | 1.54 | 1.57 | 1.52 | 1.59 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 4.00 | -0.04 | -0.87 | 3.99 | 4.00 | 3.97 | 4.07 | |
| Green Brick Partners Inc. | USD | 69.07 | -0.25 | -0.36 | 69.07 | 69.30 | 68.56 | 69.91 | |
| Greenbrier Ord Shs | USD | 47.31 | +0.47 | +1.00 | 47.30 | 47.37 | 46.89 | 47.68 | |
| Greif Ord Shs Class A | USD | 63.33 | -0.07 | -0.11 | 63.25 | 63.42 | 63.17 | 64.01 | |
| Griffon Corp. | USD | 86.46 | +0.56 | +0.65 | 86.42 | 86.56 | 84.89 | 86.74 | |
| Grindr Ord Shs | USD | 10.89 | +0.19 | +1.78 | 10.88 | 10.90 | 10.72 | 10.99 | |
| Group 1 Automotive Ord Shs | USD | 307.73 | +2.30 | +0.75 | 306.86 | 307.84 | 306.00 | 311.66 | |
| Grupo Supervielle ADR Repr. | USD | 9.20 | -0.40 | -4.12 | 9.16 | 9.29 | 9.18 | 9.48 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 51.84 | +0.57 | +1.11 | 51.83 | 51.84 | 51.27 | 51.88 | |
| GSX Techedu Inc. | USD | 1.60 | -0.08 | -4.76 | 1.60 | 1.61 | 1.60 | 1.71 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 48.85 | -0.82 | -1.65 | 48.87 | 48.93 | 48.73 | 49.45 | |
| H&R Block Aktie | USD | 37.77 | +0.30 | +0.81 | 37.75 | 37.78 | 37.57 | 38.73 | |
| Haemonetics Corp. | USD | 71.47 | +1.62 | +2.32 | 71.43 | 71.51 | 69.64 | 71.50 | |
| Hafnia Ord Shs | USD | 7.26 | -0.01 | -0.07 | 7.25 | 7.26 | 7.16 | 7.38 | |
| Hagerty Ord Shs Class A | USD | 10.35 | +0.19 | +1.87 | 10.33 | 10.38 | 10.13 | 10.39 | |
| Haleon PLC | USD | 9.10 | +0.14 | +1.51 | 9.09 | 9.10 | 9.04 | 9.11 | |
| Halliburton Co. | USD | 39.74 | -1.48 | -3.59 | 39.73 | 39.75 | 39.72 | 41.14 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 38.87 | -1.37 | -3.40 | 38.84 | 38.90 | 38.79 | 40.00 | |
| HARLEY DAVIDSON ORD | USD | 24.23 | -0.12 | -0.49 | 24.22 | 24.24 | 24.07 | 24.59 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 15.82 | -1.49 | -8.61 | 15.81 | 15.82 | 15.72 | 16.65 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 130.99 | +3.66 | +2.87 | 130.94 | 131.07 | 127.89 | 131.04 | |
| Haverty Furniture Companie. | USD | 22.66 | -0.15 | -0.66 | 22.58 | 22.71 | 22.51 | 22.84 | |
| Hawaiian Electric Industri. | USD | 13.60 | +0.16 | +1.15 | 13.59 | 13.61 | 13.50 | 13.71 | |
| Hawkeye 360 Ord Shs | USD | 25.13 | -1.76 | -6.55 | 25.05 | 25.19 | 25.13 | 27.61 | |
| HCA HOLDINGS ORD | USD | 372.10 | +10.27 | +2.84 | 371.98 | 372.22 | 363.33 | 372.28 | |
| HCI Group Ord Shs | USD | 157.3 | +7.0 | +4.69 | 156.9 | 158.0 | 152.1 | 157.4 | |
| HDFC BANK ADR REP 3 ORD | USD | 23.55 | -0.48 | -2.00 | 23.55 | 23.56 | 23.50 | 23.86 | |
| Healthcare Realty Trust Or. | USD | 19.69 | +0.12 | +0.59 | 19.68 | 19.69 | 19.53 | 19.78 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 14.84 | -2.00 | -11.85 | 14.83 | 14.84 | 14.72 | 16.25 | |
| HEICO ORD | USD | 330.71 | -2.26 | -0.68 | 330.50 | 331.16 | 327.06 | 332.95 | |
| HEICO Ord Shs Class A | USD | 244.1 | -2.2 | -0.91 | 243.6 | 244.3 | 242.5 | 246.2 | |
| Helmerich and Payne Inc | USD | 38.11 | -1.49 | -3.76 | 38.08 | 38.15 | 38.06 | 39.50 | |
| HERBALIFE ORD | USD | 11.43 | +0.04 | +0.35 | 11.42 | 11.43 | 11.35 | 11.65 | |
| Hercules Capital Ord Shs | USD | 15.28 | -0.29 | -1.86 | 15.27 | 15.28 | 15.27 | 15.57 | |
| Heritage Insurance Holding. | USD | 21.99 | +0.77 | +3.63 | 22.04 | 22.11 | 21.64 | 22.20 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 185.05 | +2.34 | +1.28 | 185.09 | 185.25 | 183.36 | 185.39 | |
| Hertz Global Holdings Inc . | USD | 2.46 | -0.02 | -0.61 | 2.42 | 2.49 | 2.40 | 2.47 | |
| Hewlett Packard Enterprise. | USD | 49.15 | -4.55 | -8.47 | 49.14 | 49.15 | 49.13 | 53.08 | |
| HEXCEL ORD | USD | 89.62 | +0.05 | +0.06 | 89.51 | 89.71 | 88.83 | 90.39 | |
| HF Sinclair Ord Shs | USD | 71.02 | -1.81 | -2.49 | 71.13 | 71.18 | 70.69 | 72.56 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 27.64 | +0.04 | +0.14 | 27.62 | 27.64 | 27.30 | 27.64 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 341.92 | +3.77 | +1.11 | 341.91 | 342.19 | 339.86 | 346.80 | |
| Hims & Hers Health Inc. | USD | 25.84 | -2.17 | -7.75 | 25.83 | 25.85 | 25.82 | 27.89 | |
| HIPPO HOLDINGS ORD | USD | 24.82 | +0.43 | +1.76 | 24.82 | 24.99 | 24.58 | 24.97 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 310.52 | +0.57 | +0.18 | 310.43 | 310.56 | 309.25 | 314.05 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 26.61 | -1.32 | -4.73 | 26.61 | 26.62 | 26.61 | 27.15 | |
| Honeywell International | USD | 216.26 | -1.38 | -0.63 | 216.14 | 216.26 | 215.06 | 218.99 | |
| Horace Mann Educators Ord . | USD | 46.98 | +1.40 | +3.07 | 46.94 | 47.05 | 46.05 | 47.02 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 23.45 | +0.16 | +0.67 | 23.44 | 23.45 | 23.32 | 23.65 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 24.70 | +0.25 | +1.00 | 24.69 | 24.70 | 24.35 | 24.78 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 65.20 | -0.06 | -0.09 | 65.14 | 65.25 | 65.12 | 66.20 | |
| Howmet Aerospace | USD | 253.65 | +4.32 | +1.73 | 253.56 | 253.84 | 248.04 | 257.03 | |
| HP ORD | USD | 25.00 | -1.31 | -4.96 | 24.99 | 25.00 | 24.99 | 26.27 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 90.86 | -1.76 | -1.90 | 90.84 | 90.85 | 90.83 | 92.13 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 210.11 | -10.26 | -4.66 | 209.75 | 210.31 | 209.33 | 224.00 | |
| Hudbay Minerals Ord Shs | USD | 26.65 | -3.48 | -11.54 | 26.64 | 26.65 | 26.64 | 28.67 | |
| HUMANA AKTIE | USD | 344.84 | -4.96 | -1.42 | 344.73 | 345.09 | 342.71 | 351.88 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 293.56 | -0.97 | -0.33 | 292.78 | 293.58 | 292.30 | 296.39 | |
| HUNTSMAN - HUN | USD | 14.14 | -0.12 | -0.84 | 14.13 | 14.14 | 14.08 | 14.48 | |
| HUYA ADR | USD | 2.52 | -0.05 | -1.76 | 2.51 | 2.52 | 2.50 | 2.58 | |
| HYATT HOTELS CL A ORD | USD | 192.88 | +3.75 | +1.98 | 192.61 | 193.00 | 190.00 | 195.04 | |
| Hyliion Holdings Ord Shs | USD | 7.20 | -0.43 | -5.58 | 7.19 | 7.20 | 7.15 | 7.97 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.44 | -0.14 | -8.86 | 1.44 | 1.45 | 1.43 | 1.57 | |
| IAMGOLD ORD | USD | 15.64 | -1.55 | -9.02 | 15.64 | 15.65 | 15.59 | 16.67 | |
| IBM Corp. | USD | 282.30 | -19.47 | -6.45 | 282.20 | 282.34 | 281.07 | 302.30 | |
| ICICI BK SA | USD | 26.01 | -0.09 | -0.33 | 26.00 | 26.01 | 25.87 | 26.27 | |
| Idaho Strategic Resources | USD | 33.0200 | -3.8800 | -10.51 | 32.9600 | 33.3000 | 32.8400 | 35.9950 | |
| IDEX Ord Shs | USD | 216.21 | -0.08 | -0.04 | 215.98 | 216.34 | 213.89 | 217.34 | |
| IHS Markit Ltd | USD | 27.01 | -0.44 | -1.60 | 26.66 | 27.23 | 27.01 | 27.28 | |
| ILLINOIS TOOL WORKS | USD | 252.73 | +1.61 | +0.64 | 252.72 | 252.80 | 251.81 | 253.65 | |
| IMAX ORD | USD | 39.20 | +0.10 | +0.24 | 39.19 | 39.22 | 39.15 | 39.76 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.72 | -0.22 | -7.48 | 2.71 | 2.72 | 2.72 | 2.92 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 14.6499 | -2.3001 | -13.57 | 14.6400 | 14.6700 | 14.6400 | 16.4000 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 12.48 | -0.10 | -0.76 | 12.47 | 12.48 | 12.43 | 12.82 | |
| ING GROUP ADR (ING) | USD | 29.78 | -0.88 | -2.85 | 29.77 | 29.78 | 29.76 | 30.30 | |
| Ingersoll-Rand | USD | 72.03 | +0.02 | +0.03 | 71.99 | 72.02 | 71.29 | 72.37 | |
| INGREDION ORD SHS | USD | 100.31 | +0.85 | +0.85 | 100.22 | 100.39 | 100.00 | 100.99 | |
| Innovative Industrial Prop. | USD | 58.43 | +0.03 | +0.05 | 58.45 | 58.73 | 57.53 | 58.79 | |
| Innovex International Ord . | USD | 27.31 | -1.03 | -3.62 | 27.28 | 27.33 | 27.28 | 27.97 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 35.25 | +1.78 | +5.30 | 35.25 | 35.42 | 34.73 | 37.00 | |
| Inspire Medical Systems Or. | USD | 41.60 | -0.59 | -1.40 | 41.54 | 41.66 | 41.52 | 43.20 | |
| Inspired Entertainment Ord. | USD | 7.67 | -0.06 | -0.78 | 7.65 | 7.66 | 7.66 | 7.81 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 92.83 | +0.09 | +0.10 | 92.77 | 92.89 | 92.25 | 94.12 | |
| Intercontinental Exchange . | USD | 139.74 | -2.32 | -1.63 | 139.74 | 139.87 | 139.00 | 143.22 | |
| International Flavors & Fr. | USD | 72.71 | -0.52 | -0.71 | 72.68 | 72.75 | 72.50 | 74.44 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 33.60 | -0.28 | -0.83 | 33.60 | 33.61 | 33.58 | 34.29 | |
| International Seaways Inc. | USD | 81.35 | +2.86 | +3.64 | 81.27 | 81.42 | 78.01 | 81.85 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 1.3884 | -0.0916 | -6.19 | 1.3300 | 1.4300 | 1.3400 | 1.5000 | |
| INVESCO LTD | USD | 27.39 | -0.79 | -2.79 | 27.38 | 27.39 | 27.36 | 28.09 | |
| Invesco Mortgage Capital I. | USD | 7.81 | -0.06 | -0.76 | 7.80 | 7.81 | 7.80 | 7.85 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 29.94 | +0.46 | +1.56 | 29.94 | 29.95 | 29.49 | 30.03 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 57.53 | -8.13 | -12.38 | 57.53 | 57.55 | 57.52 | 63.79 | |
| Iqvia Holdings Ord Shs | USD | 184.52 | -2.37 | -1.27 | 184.42 | 184.62 | 184.00 | 188.92 | |
| Iron Mountain Ord Shs | USD | 126.40 | -3.86 | -2.96 | 126.30 | 126.39 | 126.03 | 129.32 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 59.18 | -1.35 | -2.23 | 59.13 | 59.19 | 59.18 | 59.85 | |
| ISHARES MSCI PACIFIC | USD | 53.26 | -1.76 | -3.19 | 53.25 | 53.26 | 53.26 | 54.00 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 7.53 | -0.11 | -1.44 | 7.53 | 7.54 | 7.53 | 7.62 | |
| ITT Ord Shs | USD | 191.72 | -1.55 | -0.80 | 191.69 | 192.01 | 191.25 | 193.86 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 13.15 | -0.10 | -0.75 | 13.10 | 13.24 | 13.03 | 13.27 | |
| JABIL CIRCUIT ORD | USD | 357.94 | -15.88 | -4.25 | 357.49 | 358.17 | 357.67 | 367.99 | |
| Jackson Financial Ord Shs . | USD | 107.42 | +1.45 | +1.37 | 107.30 | 107.43 | 106.17 | 107.76 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 122.87 | -0.70 | -0.57 | 122.73 | 123.00 | 122.51 | 124.72 | |
| James Hardie Industries Pl. | USD | 22.41 | -0.99 | -4.21 | 22.40 | 22.41 | 22.37 | 23.21 | |
| JanOne Ord Shs | USD | 24.96 | +0.31 | +1.26 | 24.96 | 24.99 | 24.47 | 25.02 | |
| Janus International Group . | USD | 5.05 | -0.01 | -0.20 | 5.05 | 5.06 | 5.04 | 5.13 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 55.89 | +0.65 | +1.18 | 55.87 | 55.90 | 54.78 | 57.05 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 20.24 | -1.80 | -8.15 | 20.11 | 20.22 | 20.15 | 21.69 | |
| JM Smucker Ord Shs | USD | 102.41 | +1.29 | +1.28 | 102.40 | 102.52 | 101.40 | 103.25 | |
| Joby Aviation Ord Shs Clas. | USD | 9.83 | -1.31 | -11.76 | 9.82 | 9.83 | 9.83 | 10.93 | |
| John Wiley and Sons Ord Sh. | USD | 43.84 | -0.24 | -0.54 | 43.83 | 43.90 | 43.77 | 44.62 | |
| Johnson & Johnson | USD | 234.73 | +6.56 | +2.88 | 234.66 | 234.73 | 229.00 | 235.15 | |
| Johnson Controls Internati. | USD | 144.01 | -3.39 | -2.30 | 144.01 | 144.06 | 143.62 | 146.62 | |
| JPMorgan Chase & Co. | USD | 310.39 | -0.51 | -0.16 | 310.32 | 310.44 | 309.60 | 315.00 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 18.29 | -0.07 | -0.35 | 18.26 | 18.30 | 18.26 | 18.34 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 6.73 | -0.21 | -3.02 | 6.73 | 6.74 | 6.67 | 7.00 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 51.1402 | -3.2498 | -5.98 | 51.1000 | 51.2200 | 50.8150 | 53.6000 | |
| Kartoon Studios Inc. | USD | 0.73 | +0.01 | +0.80 | 0.72 | 0.74 | 0.71 | 0.73 | |
| KB HOME ORD | USD | 52.25 | +0.19 | +0.37 | 52.24 | 52.27 | 51.37 | 52.62 | |
| KE Holdings ADR Representi. | USD | 16.11 | -0.51 | -3.07 | 16.10 | 16.11 | 16.09 | 16.36 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 32.49 | -0.41 | -1.25 | 32.47 | 32.50 | 32.45 | 33.05 | |
| Kennedy Wilson Holdings Or. | USD | 11.03 | +0.03 | +0.23 | 11.02 | 11.03 | 11.01 | 11.03 | |
| Kensington Capital Acquisi. | USD | 10.50 | +0.54 | +5.29 | 9.70 | 11.28 | 10.50 | 10.50 | |
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 17.55 | +0.67 | +3.94 | 17.54 | 17.55 | 16.96 | 17.56 | |
| KEYCORP ORD | USD | 21.71 | +0.04 | +0.18 | 21.70 | 21.71 | 21.56 | 21.93 | |
| Keysight Technologies Inc. | USD | 332.43 | -10.68 | -3.11 | 332.26 | 332.60 | 331.33 | 338.86 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 15.35 | -0.09 | -0.59 | 15.33 | 15.37 | 15.28 | 15.43 | |
| KIMBERLY CLARK ORD | USD | 98.09 | +4.90 | +5.26 | 98.09 | 98.10 | 93.95 | 98.16 | |
| Kimco Realty REIT Ord Shs | USD | 24.17 | +0.42 | +1.77 | 24.17 | 24.18 | 23.75 | 24.17 | |
| Kinder Morgan Inc. | USD | 31.79 | +0.09 | +0.28 | 31.79 | 31.80 | 31.55 | 31.91 | |
| KINROSS GOLD(KGC) | USD | 26.43 | -2.17 | -7.59 | 26.42 | 26.43 | 26.39 | 28.02 | |
| Kinsale Capital Group Inc. | USD | 301.94 | +6.24 | +2.11 | 301.52 | 302.16 | 296.25 | 303.42 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 27.67 | +0.38 | +1.37 | 27.66 | 27.67 | 27.44 | 27.67 | |
| KKR AND CO CL A ORD | USD | 92.89 | -2.58 | -2.70 | 92.88 | 92.90 | 92.61 | 97.11 | |
| KKR Real Estate Finance Or. | USD | 6.99 | -0.06 | -0.78 | 6.98 | 6.99 | 6.95 | 7.09 | |
| Klarna Group PLC | USD | 16.4350 | -1.0350 | -5.92 | 16.4300 | 16.4400 | 16.4200 | 17.3700 | |
| Klaviyo Ord Shs Series A | USD | 15.21 | -0.57 | -3.61 | 15.20 | 15.22 | 15.15 | 16.16 | |
| Knife River Ord Shs | USD | 75.16 | -1.48 | -1.92 | 75.08 | 75.28 | 74.86 | 76.60 | |
| Knight-Swift Transportatio. | USD | 78.45 | -0.12 | -0.15 | 78.40 | 78.51 | 77.67 | 79.96 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 66.70 | -1.42 | -2.08 | 66.69 | 66.74 | 66.51 | 67.74 | |
| Kohls Ord Shs | USD | 15.20 | -0.76 | -4.76 | 15.20 | 15.21 | 15.12 | 15.97 | |
| Korea Electric Power ADR R. | USD | 12.25 | -0.65 | -5.04 | 12.24 | 12.25 | 12.25 | 12.51 | |
| KraneShares Electric Vehic. | USD | 33.56 | -1.63 | -4.63 | 32.93 | 33.60 | 33.50 | 34.28 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 63.30 | +1.06 | +1.70 | 63.29 | 63.30 | 62.82 | 64.20 | |
| KRONOS WORLDWIDE ORD | USD | 6.66 | -0.21 | -2.99 | 6.65 | 6.66 | 6.64 | 6.82 | |
| KULR Technology Group Ord . | USD | 3.77 | -0.81 | -17.66 | 3.77 | 3.78 | 3.77 | 4.56 | |
| Kyndryl Holdings Incorpora. | USD | 11.54 | -0.60 | -4.94 | 11.53 | 11.54 | 11.53 | 12.37 | |
| L3Harris Technologies Ord . | USD | 309.03 | +0.50 | +0.16 | 308.91 | 309.10 | 306.94 | 311.45 | |
| Laboratory Corp. Of Ameri | USD | 264.21 | +3.24 | +1.24 | 264.21 | 264.53 | 260.92 | 265.77 | |
| Ladder Capital Ord Shs Cla. | USD | 10.21 | +0.04 | +0.39 | 10.20 | 10.21 | 10.16 | 10.25 | |
| Lake Shore Bancorp Ord Shs | USD | 15.71 | +0.01 | +0.06 | 15.70 | 15.90 | 15.70 | 15.90 | |
| Lamb Weston Holdings Ord S. | USD | 41.68 | -0.70 | -1.64 | 41.66 | 41.71 | 41.50 | 42.96 | |
| LANDBRIDGE COMPANY | USD | 71.57 | -2.70 | -3.64 | 71.56 | 71.78 | 71.57 | 75.78 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 50.49 | -0.24 | -0.47 | 50.46 | 50.49 | 50.37 | 50.87 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 95.07 | -0.97 | -1.01 | 95.25 | 95.68 | 93.58 | 98.61 | |
| LEAR ORD | USD | 141.76 | -2.22 | -1.54 | 141.63 | 141.78 | 141.15 | 143.49 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 10.12 | -0.08 | -0.78 | 10.12 | 10.13 | 10.02 | 10.20 | |
| Leidos Holdings Ord Shs | USD | 125.08 | +0.51 | +0.41 | 125.10 | 125.27 | 124.77 | 127.20 | |
| Lemonade Inc | USD | 51.12 | -0.46 | -0.88 | 51.07 | 51.16 | 51.00 | 52.58 | |
| LENDINGCLUB | USD | 17.21 | -0.36 | -2.05 | 17.21 | 17.22 | 17.21 | 17.55 | |
| LENNAR CL A ORD | USD | 91.27 | -0.61 | -0.66 | 91.19 | 91.29 | 90.31 | 92.20 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 22.32 | -0.21 | -0.93 | 22.31 | 22.32 | 22.24 | 22.69 | |
| LG Display ADR Rep 1/2 Ord. | USD | 4.94 | -0.56 | -10.11 | 4.93 | 4.94 | 4.94 | 5.05 | |
| LGL Systems Acquisition Or. | USD | 0.30 | -0.05 | -15.25 | 0.30 | 0.30 | 0.30 | 0.34 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 32.19 | -0.36 | -1.11 | 32.18 | 32.20 | 32.04 | 32.87 | |
| Lifezone Metals Ord Shs | USD | 4.3800 | -0.7100 | -13.95 | 4.3700 | 4.3900 | 4.3800 | 4.9100 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.66 | -0.17 | -4.32 | 3.41 | 3.95 | 3.61 | 3.74 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 9.24 | -0.24 | -2.48 | 9.23 | 9.24 | 9.24 | 9.51 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 22.9100 | -0.6600 | -2.80 | 22.4900 | 23.0600 | 22.7000 | 23.3300 | |
| LINCOLN NATIONAL | USD | 34.43 | +0.39 | +1.15 | 34.41 | 34.43 | 34.01 | 34.83 | |
| Linde Plc | USD | 511.72 | +4.27 | +0.84 | 511.45 | 511.99 | 510.41 | 517.61 | |
| Lineage Cell Therapeutics . | USD | 1.205 | -0.005 | -0.41 | 1.200 | 1.210 | 1.190 | 1.238 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 13.485 | -0.015 | -0.11 | 13.480 | 13.490 | 13.190 | 13.560 | |
| LITHIA MOTORS INC | USD | 285.54 | -5.06 | -1.74 | 285.54 | 286.40 | 285.31 | 293.70 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 4.58 | -0.52 | -10.20 | 4.58 | 4.59 | 4.58 | 5.01 | |
| Lithium Argentina AG Ord S. | USD | 8.7450 | -1.0650 | -10.86 | 8.7300 | 8.7500 | 8.7450 | 9.5000 | |
| Live Nation Entertainment . | USD | 160.16 | -0.86 | -0.53 | 160.06 | 160.30 | 158.58 | 161.25 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 5.33 | -0.12 | -2.11 | 5.32 | 5.33 | 5.32 | 5.42 | |
| loanDepot Ord Shs Class A | USD | 1.18 | -0.07 | -5.52 | 1.18 | 1.19 | 1.18 | 1.25 | |
| Local Bounti Ord Shs | USD | 1.43 | -0.08 | -5.30 | 1.41 | 1.48 | 1.42 | 1.53 | |
| LOCKHEED MARTIN ORD | USD | 523.08 | +4.03 | +0.78 | 522.99 | 523.17 | 520.00 | 528.01 | |
| Loews Corp. | USD | 107.03 | +2.01 | +1.91 | 107.01 | 107.08 | 105.17 | 107.06 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 11.02 | -0.36 | -3.16 | 11.01 | 11.05 | 11.02 | 11.46 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 71.33 | +0.04 | +0.06 | 71.25 | 71.38 | 70.54 | 72.27 | |
| LOWES COMPANIES ORD | USD | 210.61 | +3.08 | +1.48 | 210.53 | 210.65 | 207.45 | 211.86 | |
| LTC Properties Aktie | USD | 36.34 | +1.48 | +4.25 | 36.32 | 36.37 | 35.06 | 36.37 | |
| Lufax Hldg American Deposi. | USD | 1.47 | -0.08 | -5.16 | 1.47 | 1.48 | 1.47 | 1.54 | |
| Lulu s Fashion Lounge Hold. | USD | 7.77 | -0.71 | -8.37 | 7.77 | 9.13 | 7.52 | 8.60 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 8.96 | -0.94 | -9.49 | 8.95 | 8.96 | 8.95 | 9.70 | |
| Luxfer Holdings Ord Shs | USD | 17.14 | -0.41 | -2.31 | 17.09 | 17.16 | 17.13 | 17.49 | |
| Lyell Immunopharma Ord Shs | USD | 12.05 | -1.00 | -7.66 | 12.03 | 12.17 | 12.05 | 13.51 | |
| LYONDELLBASELL INDUSTRIES . | USD | 64.44 | -1.74 | -2.63 | 64.39 | 64.42 | 64.41 | 66.03 | |
| M&T Bank Corp. | USD | 223.02 | +1.29 | +0.58 | 222.86 | 223.07 | 221.89 | 224.59 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 138.02 | -0.34 | -0.25 | 138.03 | 138.77 | 136.75 | 138.79 | |
| Macerich REIT Ord Shs | USD | 23.56 | +0.34 | +1.44 | 23.55 | 23.56 | 23.25 | 23.58 | |
| Macquarie Infrastructure O. | USD | 40.32 | -0.50 | -1.22 | 40.31 | 40.34 | |||
| MACYS ORD | USD | 22.23 | -0.80 | -3.47 | 22.22 | 22.24 | 22.22 | 23.40 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 66.26 | -1.90 | -2.78 | 66.21 | 66.28 | 66.26 | 67.56 | |
| MagnaChip Semiconductor Co. | USD | 7.06 | -1.49 | -17.42 | 7.06 | 7.07 | 7.06 | 8.44 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 27.75 | -0.45 | -1.60 | 27.75 | 27.76 | 27.73 | 28.13 | |
| Main Street Capital Corp. | USD | 51.46 | -0.56 | -1.08 | 51.45 | 51.55 | 51.46 | 52.39 | |
| MANCHESTER UNITED CL A ORD | USD | 21.88 | -0.75 | -3.29 | 21.75 | 21.89 | 21.75 | 22.87 | |
| Manitowoc Ord Shs | USD | 12.18 | -0.28 | -2.21 | 12.16 | 12.19 | 12.17 | 12.47 | |
| Manpower Aktie | USD | 32.02 | +0.01 | +0.02 | 31.99 | 32.04 | 31.81 | 32.67 | |
| Manulife Financial Ord Shs | USD | 38.60 | +0.10 | +0.26 | 38.60 | 38.61 | 38.51 | 38.98 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 264.54 | -2.51 | -0.94 | 264.36 | 264.59 | 262.43 | 269.66 | |
| Marcus Corp. | USD | 20.56 | +0.45 | +2.24 | 20.56 | 20.61 | 19.54 | 20.71 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 33.84 | -1.04 | -2.98 | 33.72 | 33.84 | 33.76 | 34.89 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 578.43 | -2.44 | -0.42 | 578.26 | 578.60 | 576.64 | 584.28 | |
| MASCO ORD | USD | 69.26 | -0.65 | -0.93 | 69.26 | 69.27 | 68.70 | 70.06 | |
| MASTEC INC (MTZ) | USD | 366.60 | -8.14 | -2.17 | 366.30 | 366.90 | 362.04 | 373.51 | |
| Mastech Digital Ord Shs | USD | 6.30 | -0.32 | -4.83 | 6.31 | 6.60 | 6.30 | 6.30 | |
| MasterBrand Ord Shs | USD | 8.29 | -0.03 | -0.36 | 8.28 | 8.29 | 8.10 | 8.57 | |
| Mastercard Inc. | USD | 490.68 | +8.92 | +1.85 | 490.55 | 490.94 | 484.08 | 490.78 | |
| Matador Resources Co. | USD | 53.78 | -1.97 | -3.53 | 53.77 | 53.83 | 53.77 | 55.89 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 190.87 | +3.58 | +1.91 | 190.20 | 190.73 | 183.61 | 192.53 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 82.52 | -11.69 | -12.41 | 82.54 | 82.68 | 82.51 | 91.49 | |
| MBIA INC | USD | 5.87 | +0.15 | +2.62 | 5.86 | 5.87 | 5.77 | 5.88 | |
| MCCORMICK STK N | USD | 47.03 | +0.41 | +0.88 | 47.01 | 47.04 | 46.51 | 47.44 | |
| McDonalds Corp. | USD | 279.14 | +6.42 | +2.35 | 279.10 | 279.23 | 274.40 | 279.32 | |
| McEwen Mining Ord Shs | USD | 18.62 | -2.54 | -12.00 | 18.58 | 18.61 | 18.47 | 20.56 | |
| MCKESSON ORD | USD | 779.74 | +22.79 | +3.01 | 778.96 | 779.74 | 759.85 | 779.84 | |
| MDA Space Ord Shs | USD | 38.8300 | -2.2600 | -5.50 | 38.6500 | 38.9200 | 38.6550 | 40.4500 | |
| MDU Resources Group Inc. | USD | 21.47 | +0.32 | +1.49 | 21.46 | 21.47 | 20.99 | 21.47 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.9900 | -0.0200 | -0.40 | 4.9800 | 4.9900 | 4.9400 | 4.9999 | |
| Medifast Inc. | USD | 12.21 | -0.06 | -0.49 | 12.18 | 12.22 | 12.15 | 12.40 | |
| Medtronic Plc | USD | 82.13 | +0.20 | +0.24 | 82.12 | 82.14 | 81.49 | 82.68 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 123.39 | +3.13 | +2.61 | 123.38 | 123.40 | 120.36 | 123.44 | |
| Mercury General Ord Shs | USD | 100.82 | +3.27 | +3.35 | 100.70 | 101.07 | 98.30 | 100.95 | |
| MERITAGE HOMES (MTH) | USD | 69.15 | +0.96 | +1.41 | 69.14 | 69.17 | 67.31 | 69.36 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 24.93 | -0.91 | -3.53 | 24.26 | 24.87 | 24.83 | 25.90 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 7.13 | -0.57 | -7.40 | 7.11 | 7.13 | 7.06 | 7.51 | |
| METHODE ELECTRONICS ORD | USD | 11.23 | -1.49 | -11.71 | 11.22 | 11.28 | 11.23 | 12.36 | |
| Metlife Inc. | USD | 84.14 | +0.68 | +0.81 | 84.14 | 84.17 | 83.51 | 84.81 | |
| Mettler Toledo Ord Shs | USD | 1 156.12 | -24.36 | -2.06 | 1 154.75 | 1 157.26 | 1 148.94 | 1 187.49 | |
| MFA Mortgage Investments I. | USD | 9.27 | +0.01 | +0.05 | 9.26 | 9.27 | 9.24 | 9.33 | |
| MGM Resorts International | USD | 47.39 | -0.55 | -1.15 | 47.38 | 47.40 | 47.39 | 48.21 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 138.29 | +1.42 | +1.04 | 138.25 | 138.35 | 136.48 | 138.46 | |
| Miller Industries Ord Shs | USD | 48.18 | -0.37 | -0.75 | 48.15 | 48.42 | 48.04 | 48.79 | |
| Millrose Properties Ord Sh. | USD | 29.02 | +0.21 | +0.73 | 28.99 | 29.03 | 28.62 | 29.08 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 12.86 | -0.46 | -3.42 | 12.85 | 12.86 | 12.86 | 13.15 | |
| Mirion Technologies Inc. | USD | 17.24 | -0.98 | -5.38 | 17.23 | 17.26 | 17.23 | 18.08 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 9.19 | -0.50 | -5.16 | 9.18 | 9.20 | 9.17 | 9.92 | |
| Modine Manufacturing Ord S. | USD | 276.54 | -24.67 | -8.19 | 276.54 | 277.05 | 276.54 | 291.95 | |
| Moelis & Co. | USD | 67.6100 | -1.6300 | -2.35 | 67.5800 | 67.6800 | 67.5100 | 69.6400 | |
| Molina Healthcare Ord Shs | USD | 190.11 | -2.70 | -1.40 | 190.11 | 190.75 | 190.01 | 195.74 | |
| Molson Coors Brewing Ord S. | USD | 38.94 | +0.51 | +1.33 | 38.93 | 38.95 | 38.65 | 39.22 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 448.93 | -0.22 | -0.05 | 448.72 | 449.14 | 447.92 | 453.00 | |
| Morgan Stanley | USD | 211.68 | -6.59 | -3.02 | 211.68 | 211.75 | 211.57 | 218.30 | |
| Morgan Stanley Direct Lend. | USD | 15.1750 | -0.3150 | -2.03 | 15.1700 | 15.1900 | 15.1750 | 15.4600 | |
| MOSAIC ORD | USD | 22.09 | -0.81 | -3.54 | 22.09 | 22.10 | 22.05 | 22.85 | |
| Motorola Solutions Inc. Ne. | USD | 408.91 | -1.82 | -0.44 | 408.85 | 409.07 | 407.45 | 412.90 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 36.95 | -0.57 | -1.51 | 36.92 | 36.97 | 36.87 | 37.38 | |
| MP Materials Ord Shs Class. | USD | 59.90 | -5.56 | -8.49 | 59.91 | 59.94 | 59.90 | 64.00 | |
| MPLX Common Units | USD | 56.77 | +0.45 | +0.80 | 56.76 | 56.84 | 55.94 | 56.98 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 116.12 | -0.86 | -0.74 | 116.15 | 116.19 | 115.57 | 117.45 | |
| MSCI Ord Shs | USD | 615.29 | -3.58 | -0.58 | 614.42 | 615.73 | 612.48 | 624.89 | |
| Mueller Inds Inc. | USD | 132.43 | +0.20 | +0.15 | 132.14 | 132.71 | 130.87 | 133.54 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 38.61 | -1.37 | -3.42 | 38.60 | 38.62 | 38.57 | 40.05 | |
| Myers Industries Ord Shs | USD | 23.47 | -0.30 | -1.26 | 23.43 | 23.49 | 23.44 | 24.01 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 3.76 | -0.09 | -2.21 | 3.75 | 3.76 | 3.75 | 3.97 | |
| Nabors Industries Ord Shs | USD | 97.81 | -3.28 | -3.24 | 97.57 | 97.91 | 97.18 | 100.33 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 52.13 | +0.12 | +0.22 | 51.78 | 52.32 | 51.82 | 52.66 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.40 | -0.10 | -6.67 | 1.38 | 1.40 | 1.39 | 1.54 | |
| National Fuel Gas Ord Shs | USD | 77.84 | +0.53 | +0.69 | 77.90 | 77.96 | 77.30 | 78.16 | |
| National Grid Plc | USD | 81.74 | +0.36 | +0.44 | 81.74 | 81.75 | 81.48 | 82.04 | |
| National Health Investors . | USD | 70.99 | +2.67 | +3.91 | 70.96 | 71.07 | 68.71 | 70.99 | |
| NATIONAL RETAIL PROPERTIES. | USD | 44.93 | +0.95 | +2.16 | 44.92 | 44.93 | 43.61 | 44.93 | |
| National Storage Affiliate. | USD | 43.63 | +0.69 | +1.60 | 43.64 | 43.68 | 42.85 | 43.66 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 21.85 | +0.11 | +0.51 | 21.85 | 21.88 | 21.62 | 22.08 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 71.53 | +0.13 | +0.18 | 70.91 | 71.79 | 70.65 | 72.28 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 6.905 | -0.195 | -2.75 | 6.900 | 6.910 | 6.890 | 7.150 | |
| Neenah Ord Shs | USD | 25.23 | +1.15 | +4.78 | 25.18 | 25.26 | 24.12 | 25.48 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.80 | -0.03 | -3.30 | 0.80 | 0.81 | 0.79 | 0.82 | |
| Net Lease Office Propertie. | USD | 12.0150 | +0.0350 | +0.29 | 11.9800 | 12.0500 | 11.8200 | 12.0700 | |
| NetSTREIT Ord Shs | USD | 20.02 | +0.49 | +2.51 | 20.02 | 20.04 | 19.56 | 20.03 | |
| New Found Gold Ord Shs | USD | 1.68 | -0.20 | -10.43 | 1.67 | 1.68 | 1.67 | 1.87 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 55.59 | +0.98 | +1.79 | 55.63 | 55.66 | 54.86 | 55.63 | |
| New Mountain Finance Ord S. | USD | 7.87 | -0.14 | -1.75 | 7.86 | 7.87 | 7.87 | 8.05 | |
| New Oriental Education & T. | USD | 45.80 | -0.48 | -1.03 | 45.75 | 45.82 | 45.71 | 46.35 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 76.52 | +1.27 | +1.69 | 76.46 | 76.52 | 75.34 | 76.55 | |
| Newegg Commerce Inc. | USD | 16.72 | -1.73 | -9.38 | 16.66 | 16.92 | 16.72 | 18.47 | |
| NEWMONT MINING CORP | USD | 101.41 | -6.92 | -6.39 | 101.37 | 101.45 | 101.33 | 105.48 | |
| NEWSMAX Incorporation | USD | 9.21 | -0.37 | -3.81 | 9.20 | 9.22 | 9.10 | 9.67 | |
| Nexa Resources Ord Shs | USD | 13.33 | -1.73 | -11.46 | 13.32 | 13.39 | 13.30 | 14.44 | |
| Nexgen Energy Ord Shs | USD | 10.48 | -0.94 | -8.19 | 10.47 | 10.48 | 10.44 | 11.15 | |
| NexPoint Real Estate Finan. | USD | 15.93 | +0.13 | +0.79 | 15.86 | 16.16 | 15.66 | 16.05 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 85.50 | +0.44 | +0.52 | 85.49 | 85.50 | 84.61 | 85.68 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 15.58 | -0.42 | -2.63 | 15.51 | 15.77 | 15.40 | 15.85 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 42.86 | -0.77 | -1.75 | 42.85 | 42.86 | 42.82 | 43.74 | |
| Nine Energy Service Inc. | USD | 11.20 | +0.06 | +0.54 | 9.99 | 11.40 | 10.78 | 11.34 | |
| Nio Inc. Class A (ADR) | USD | 5.37 | -0.32 | -5.66 | 5.36 | 5.37 | 5.36 | 5.61 | |
| NIQ Global Intelligence PL. | USD | 8.220 | -0.220 | -2.61 | 8.210 | 8.230 | 8.200 | 8.545 | |
| NISOURCE ORD | USD | 46.67 | +0.82 | +1.79 | 46.66 | 46.67 | 45.95 | 46.67 | |
| Noble Corporation Right | USD | 45.83 | -0.85 | -1.82 | 45.79 | 45.87 | 45.52 | 46.48 | |
| NOKIA | USD | 14.45 | -2.17 | -13.06 | 14.45 | 14.46 | 14.44 | 15.67 | |
| Nomad Foods Ltd | USD | 9.84 | +0.10 | +0.98 | 9.83 | 9.84 | 9.78 | 9.92 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 8.43 | -0.23 | -2.60 | 8.42 | 8.43 | 8.43 | 8.55 | |
| NORDIC AMERICAN TANKERS OR. | USD | 5.41 | +0.15 | +2.76 | 5.40 | 5.41 | 5.24 | 5.44 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 313.77 | +6.58 | +2.14 | 313.83 | 314.05 | 308.08 | 314.32 | |
| North American Constructio. | USD | 13.84 | -0.33 | -2.30 | 13.66 | 13.81 | 13.82 | 14.11 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 21.19 | -0.70 | -3.18 | 21.18 | 21.19 | 21.17 | 21.79 | |
| NORTHROP GRUMMAN ORD | USD | 545.87 | +0.70 | +0.13 | 545.72 | 546.08 | 544.63 | 551.96 | |
| Northwest Natural Holding . | USD | 50.07 | +1.18 | +2.41 | 50.01 | 50.09 | 49.10 | 50.07 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 18.65 | -0.49 | -2.54 | 18.64 | 18.65 | 18.62 | 19.56 | |
| NOV Ord Shs | USD | 20.58 | -0.87 | -4.06 | 20.57 | 20.58 | 20.58 | 21.34 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 7.480 | -0.710 | -8.67 | 7.480 | 7.490 | 7.440 | 8.030 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 148.70 | +0.30 | +0.20 | 148.71 | 148.74 | 147.44 | 148.86 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 43.44 | -0.31 | -0.71 | 43.44 | 43.45 | 43.44 | 44.22 | |
| NRG ENERGY INC | USD | 128.91 | -4.48 | -3.36 | 128.86 | 129.00 | 128.91 | 132.15 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 12.08 | -0.05 | -0.37 | 12.07 | 12.08 | 12.02 | 12.35 | |
| NU SKIN ENTERPRISES CL A O. | USD | 5.39 | +0.07 | +1.22 | 5.38 | 5.39 | 5.36 | 5.47 | |
| Nucor Ord Shs | USD | 255.59 | -6.69 | -2.55 | 255.51 | 255.99 | 255.56 | 261.46 | |
| Nuscale Power Corp. | USD | 10.65 | -1.36 | -11.29 | 10.64 | 10.65 | 10.64 | 12.24 | |
| Nutrien Ord Shs | USD | 67.17 | -1.84 | -2.66 | 67.17 | 67.19 | 67.13 | 68.99 | |
| Nuvation Bio Ord Shs Class. | USD | 4.785 | -0.385 | -7.45 | 4.780 | 4.790 | 4.785 | 5.140 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 164.6300 | -9.2500 | -5.32 | 164.5300 | 164.7800 | 164.5300 | 169.6900 | |
| NVR Ord Shs | USD | 6 246.60 | +69.33 | +1.12 | 6 238.20 | 6 254.17 | 6 125.06 | 6 247.39 | |
| O I Glass Ord Shs | USD | 8.04 | +0.01 | +0.06 | 8.03 | 8.04 | 8.02 | 8.24 | |
| Obsidian Energy Ltd | USD | 11.32 | -0.82 | -6.72 | 11.30 | 11.35 | 11.31 | 12.06 | |
| OCCIDENTAL PETROLEUM CORP | USD | 57.11 | -1.57 | -2.67 | 57.10 | 57.11 | 57.04 | 58.89 | |
| Occidental Petroleum Corp.. | USD | 35.11 | -1.46 | -3.99 | 35.09 | 35.14 | 35.11 | 36.15 | |
| Oceaneering International . | USD | 38.01 | -1.77 | -4.45 | 38.00 | 38.03 | 37.99 | 39.47 | |
| OGE Energy Ord Shs | USD | 47.69 | +0.72 | +1.53 | 47.70 | 47.71 | 47.01 | 47.70 | |
| OIL STATES INTL ORD | USD | 8.31 | -0.38 | -4.37 | 8.31 | 8.32 | 8.31 | 8.57 | |
| Okeanis Eco Tankers Corp. . | USD | 47.96 | +0.46 | +0.97 | 47.77 | 48.08 | 46.61 | 48.48 | |
| Oklo Ord Shs Class A | USD | 58.44 | -6.95 | -10.63 | 58.43 | 58.45 | 58.42 | 64.54 | |
| Old Republic International. | USD | 38.07 | +1.20 | +3.24 | 38.06 | 38.08 | 37.15 | 38.07 | |
| Olin Aktie | USD | 24.18 | -0.75 | -3.01 | 24.15 | 24.19 | 24.16 | 24.88 | |
| OMEGA HEALTHCARE REIT | USD | 44.92 | +1.25 | +2.86 | 44.90 | 44.92 | 43.58 | 44.92 | |
| Omnicom Group Ord Shs | USD | 75.30 | -0.33 | -0.44 | 75.24 | 75.29 | 75.02 | 76.17 | |
| On Holding Ord Shs Class A | USD | 36.91 | -0.56 | -1.49 | 36.90 | 36.92 | 36.81 | 37.63 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 78.93 | +1.63 | +2.11 | 78.94 | 78.96 | 77.25 | 78.93 | |
| One Liberty Properties Inc. | USD | 24.15 | +0.48 | +2.01 | 24.11 | 24.32 | 23.86 | 24.15 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 54.93 | -0.35 | -0.63 | 54.89 | 54.96 | 54.93 | 55.55 | |
| ONEOK ORD | USD | 88.61 | -0.34 | -0.38 | 88.61 | 88.66 | 88.06 | 89.65 | |
| OppFi Inc. | USD | 8.29 | -0.16 | -1.89 | 8.28 | 8.29 | 8.29 | 8.52 | |
| OR Royalties Ord Shs | USD | 34.24 | -1.87 | -5.18 | 34.22 | 34.26 | 33.72 | 35.35 | |
| Oracle Inc. | USD | 214.49 | -21.85 | -9.25 | 214.40 | 214.53 | 214.38 | 231.44 | |
| ORAGENICS ORD | USD | 0.60 | - | -0.08 | 0.55 | 0.62 | 0.59 | 0.60 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.66 | -0.03 | -0.37 | 6.65 | 6.66 | 6.63 | 6.70 | |
| Organon & Company | USD | 13.40 | -0.01 | -0.04 | 13.39 | 13.40 | 13.38 | 13.40 | |
| Orion Office REIT Inc | USD | 2.88 | -0.05 | -1.54 | 2.86 | 2.87 | 2.87 | 2.96 | |
| Orion Ord Shs | USD | 6.76 | -0.42 | -5.85 | 6.75 | 6.77 | 6.76 | 7.17 | |
| Orla Mining | USD | 10.8350 | -0.4950 | -4.37 | 10.8300 | 10.8400 | 10.5800 | 11.2612 | |
| ORMAT TECHNOLOGIES INDEX | USD | 140.32 | -2.13 | -1.50 | 140.08 | 140.29 | 139.74 | 142.32 | |
| Oscar Health Ord Shs Class. | USD | 23.57 | -0.04 | -0.15 | 23.55 | 23.59 | 23.53 | 25.05 | |
| OSHKOSH ORD | USD | 131.95 | -1.18 | -0.89 | 131.61 | 132.02 | 131.35 | 133.87 | |
| Osisko Develop Corp | USD | 2.51 | -0.18 | -6.53 | 2.50 | 2.51 | 2.46 | 2.63 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 70.13 | +0.28 | +0.40 | 70.11 | 70.14 | 69.90 | 70.72 | |
| Ouster Inc. | USD | 39.54 | -7.55 | -16.03 | 39.50 | 39.58 | 39.50 | 45.00 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 118.96 | -1.40 | -1.16 | 118.83 | 119.07 | 118.41 | 121.01 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 4.77 | -0.35 | -6.75 | 4.76 | 4.83 | 4.75 | 5.06 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 222.98 | -1.71 | -0.76 | 222.77 | 223.21 | 222.98 | 226.83 | |
| PagerDuty Inc. | USD | 9.21 | -0.29 | -3.05 | 9.20 | 9.21 | 9.19 | 9.69 | |
| PagSeguro Digital Ord Shs . | USD | 8.58 | -0.24 | -2.67 | 8.57 | 8.58 | 8.56 | 8.90 | |
| PainReform Ord Shs | USD | 1.59 | -0.20 | -11.17 | 1.58 | 1.67 | 1.59 | 1.73 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 274.78 | -4.47 | -1.60 | 274.64 | 274.78 | 273.20 | 280.64 | |
| PAN AMERICAN SILVER | USD | 48.44 | -4.61 | -8.69 | 48.42 | 48.44 | 48.16 | 51.93 | |
| Pandora Media Inc. | USD | 73.01 | -5.50 | -7.01 | 73.00 | 73.10 | 72.92 | 76.36 | |
| Par Pacific Holdings Inc. | USD | 55.85 | +0.30 | +0.54 | 55.63 | 55.93 | 54.81 | 56.85 | |
| Park Aerospace Ord Shs | USD | 32.84 | -0.08 | -0.24 | 32.70 | 32.97 | 31.46 | 33.00 | |
| PARK HOTELS RESORTS ORD | USD | 14.19 | +0.15 | +1.03 | 14.18 | 14.19 | 13.86 | 14.24 | |
| PARKER HANNIFIN ORD | USD | 887.04 | +14.81 | +1.70 | 886.39 | 887.60 | 871.94 | 898.98 | |
| Parsons Corp. | USD | 59.3500 | -1.2900 | -2.13 | 59.3200 | 59.4100 | 59.2900 | 61.7700 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 136.13 | -0.95 | -0.69 | 136.07 | 136.22 | 135.71 | 139.08 | |
| Paymentus Holdings Ord Shs. | USD | 20.71 | -0.46 | -2.17 | 20.69 | 20.74 | 20.52 | 21.38 | |
| Paysafe Ltd | USD | 6.81 | -0.42 | -5.81 | 6.80 | 6.82 | 6.73 | 7.25 | |
| PBF ENERGY CL A ORD | USD | 42.31 | -0.45 | -1.05 | 42.25 | 42.30 | 41.72 | 43.35 | |
| Peabody Energy Ord Shs | USD | 28.82 | -2.39 | -7.66 | 28.75 | 28.82 | 28.72 | 30.91 | |
| Pedevco Corp. | USD | 13.88 | +0.11 | +0.80 | 13.56 | 13.88 | 13.62 | 13.88 | |
| PEMBINA PIPELINE ORD | USD | 49.00 | -0.25 | -0.51 | 48.99 | 49.00 | 48.72 | 49.51 | |
| PennantPark Floating Rate . | USD | 8.07 | -0.27 | -3.18 | 8.06 | 8.07 | 8.06 | 8.32 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 10.25 | +0.06 | +0.54 | 10.24 | 10.25 | 10.15 | 10.26 | |
| Pentair Ord Shs | USD | 73.25 | +0.40 | +0.55 | 73.17 | 73.28 | 72.48 | 73.88 | |
| Perfect Ord Shs Class A | USD | 1.659 | -0.021 | -1.25 | 1.640 | 1.660 | 1.653 | 1.700 | |
| Performance Food Group Ord. | USD | 96.72 | +2.79 | +2.97 | 96.69 | 96.79 | 94.25 | 97.18 | |
| Permian Basin Royalty Unit. | USD | 28.31 | -0.83 | -2.85 | 27.96 | 28.51 | 28.00 | 29.80 | |
| Permian Resources Corporat. | USD | 19.4971 | -0.6629 | -3.29 | 19.4900 | 19.5000 | 19.4600 | 20.1250 | |
| Perrigo Ord Shs | USD | 10.66 | -0.01 | -0.09 | 10.65 | 10.66 | 10.63 | 10.84 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 3.105 | -0.145 | -4.46 | 3.100 | 3.110 | 3.100 | 3.290 | |
| Petrobras - Petroleo Brasi. | USD | 17.72 | -0.35 | -1.91 | 17.71 | 17.72 | 17.69 | 18.06 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 15.83 | -0.34 | -2.07 | 15.82 | 15.83 | 15.80 | 16.15 | |
| Pfizer Inc. | USD | 26.14 | +0.45 | +1.76 | 26.14 | 26.15 | 25.79 | 26.21 | |
| PG&E Ord Shs | USD | 17.13 | +0.31 | +1.87 | 17.13 | 17.14 | 16.83 | 17.24 | |
| Philip Morris Internationa. | USD | 178.99 | +4.00 | +2.29 | 178.81 | 178.98 | 175.07 | 179.08 | |
| PHILLIPS 66 ORD | USD | 182.96 | -1.19 | -0.64 | 182.89 | 183.03 | 181.11 | 186.04 | |
| Phinia Ord Shs | USD | 79.77 | -2.48 | -3.02 | 79.62 | 79.82 | 79.69 | 81.41 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 103.35 | +2.87 | +2.86 | 103.33 | 103.40 | 100.59 | 103.40 | |
| Pinterest Inc. | USD | 20.92 | -0.68 | -3.13 | 20.91 | 20.92 | 20.81 | 22.37 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 16.98 | +0.24 | +1.40 | 16.97 | 16.98 | 16.78 | 17.11 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 155.78 | -4.35 | -2.72 | 155.74 | 156.45 | 155.56 | 160.79 | |
| Planet Fitness Ord Shs Cla. | USD | 50.96 | -0.37 | -0.72 | 50.96 | 51.02 | 50.46 | 52.87 | |
| Planet Labs PBC | USD | 32.51 | -11.02 | -25.32 | 32.52 | 32.53 | 32.48 | 39.14 | |
| PNC FINANCIALS | USD | 228.02 | +0.94 | +0.41 | 227.74 | 228.03 | 225.70 | 230.44 | |
| Polaris Inc. | USD | 65.78 | -3.08 | -4.47 | 65.74 | 65.93 | 65.68 | 68.62 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.26 | -0.03 | -9.93 | 0.25 | 0.29 | 0.24 | 0.28 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 50.66 | +0.99 | +1.98 | 50.64 | 50.66 | 49.92 | 50.69 | |
| POSCO ADR REPSG 1/4 ORD | USD | 61.54 | -5.13 | -7.70 | 61.49 | 61.61 | 61.49 | 63.07 | |
| Postal Realty Trust Ord Sh. | USD | 22.88 | +0.25 | +1.08 | 22.86 | 22.90 | 22.45 | 22.98 | |
| PPG Industries Ord Shs | USD | 112.94 | +0.98 | +0.88 | 112.76 | 112.93 | 112.28 | 114.02 | |
| PPL Ord Shs | USD | 35.65 | +0.49 | +1.38 | 35.64 | 35.65 | 35.19 | 35.71 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | +0.59 | 0.02 | 0.02 | 0.02 | 0.02 | |
| Primo Brands Class A Ord S. | USD | 23.08 | +0.06 | +0.26 | 23.08 | 23.09 | 22.83 | 23.39 | |
| Primoris Services Ord Shs | USD | 125.47 | -2.16 | -1.69 | 125.30 | 125.70 | 123.37 | 130.00 | |
| Procore Technologies Inc. | USD | 48.33 | -2.38 | -4.68 | 48.29 | 48.34 | 48.26 | 52.00 | |
| PROCTER & GAMBLE ORD | USD | 146.62 | +5.84 | +4.15 | 146.62 | 146.63 | 141.80 | 146.69 | |
| PROFOUND MEDICAL ORD | USD | 6.75 | -0.04 | -0.59 | 6.74 | 6.81 | 6.74 | 7.00 | |
| Progressive Ord Shs | USD | 203.56 | +8.18 | +4.19 | 203.46 | 203.58 | 197.00 | 203.63 | |
| ProLogis REIT Ord Shs | USD | 145.61 | +1.82 | +1.27 | 145.58 | 145.64 | 142.61 | 145.62 | |
| ProPetro Holding Corp. | USD | 15.08 | -1.39 | -8.44 | 15.08 | 15.09 | 15.06 | 16.19 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 69.58 | +0.91 | +1.32 | 69.34 | 69.54 | 69.53 | 70.05 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 14.73 | +0.95 | +6.86 | 14.72 | 14.73 | 14.14 | 14.73 | |
| ProShares UltraShort Russe. | USD | 23.60 | +1.28 | +5.71 | 23.60 | 23.61 | 22.76 | 23.60 | |
| PROTO LABS ORD (PRLB) | USD | 73.22 | -1.59 | -2.12 | 73.18 | 73.29 | 72.94 | 75.47 | |
| Provident Financial Servic. | USD | 22.51 | +0.17 | +0.76 | 22.50 | 22.51 | 22.30 | 22.64 | |
| Prudential Financial 4 125. | USD | 16.24 | -0.06 | -0.37 | 16.18 | 16.29 | 16.17 | 16.30 | |
| PRUDENTIAL FINANCIAL INC | USD | 104.28 | +0.96 | +0.92 | 104.27 | 104.35 | 103.50 | 104.92 | |
| Public Service Enterprise . | USD | 79.08 | +1.00 | +1.28 | 79.07 | 79.09 | 77.82 | 79.12 | |
| Public Storage REIT Ord Sh. | USD | 311.38 | +4.72 | +1.54 | 311.21 | 311.55 | 303.64 | 311.50 | |
| PULTEGROUP ORD | USD | 118.19 | -0.04 | -0.03 | 118.13 | 118.24 | 116.31 | 118.77 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 76.95 | -1.22 | -1.55 | 76.95 | 77.02 | 76.40 | 82.32 | |
| Q2 Holdings Ord Shs | USD | 45.19 | +0.34 | +0.76 | 45.13 | 45.19 | 44.49 | 45.47 | |
| QIAGEN | USD | 36.72 | -0.84 | -2.24 | 36.72 | 36.75 | 36.70 | 37.80 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 701.84 | -17.33 | -2.41 | 701.84 | 702.56 | 691.00 | 714.08 | |
| QuantumScape Ord Shs Class. | USD | 7.76 | -1.32 | -14.59 | 7.75 | 7.76 | 7.76 | 8.87 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 200.05 | +3.93 | +2.00 | 199.99 | 200.25 | 197.31 | 200.30 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 33.95 | +0.35 | +1.04 | 33.96 | 33.97 | 33.55 | 34.33 | |
| RALPH LAUREN CL A ORD | USD | 368.01 | +1.29 | +0.35 | 367.76 | 368.29 | 360.65 | 369.39 | |
| RANGE RESOURCES ORD | USD | 39.44 | -1.05 | -2.59 | 39.43 | 39.46 | 39.33 | 40.29 | |
| Raymond James Ord Shs | USD | 151.35 | +0.84 | +0.56 | 151.00 | 151.20 | 150.26 | 151.99 | |
| Rayonier Inc | USD | 21.1050 | +0.0850 | +0.40 | 21.1000 | 21.1100 | 20.9100 | 21.2700 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 181.88 | +2.47 | +1.38 | 181.75 | 181.81 | 178.01 | 182.53 | |
| Ready Capital Ord Shs | USD | 1.70 | -0.03 | -1.45 | 1.69 | 1.70 | 1.69 | 1.75 | |
| Realty Income REIT Ord Shs | USD | 61.03 | +1.28 | +2.13 | 61.02 | 61.03 | 59.50 | 61.03 | |
| Reddit Ord Shs Class A | USD | 171.00 | -12.91 | -7.02 | 171.01 | 171.16 | 170.50 | 186.45 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 18.40 | -3.03 | -14.14 | 18.40 | 18.41 | 18.40 | 21.19 | |
| Redwood Trust Inc. | USD | 5.31 | -0.02 | -0.38 | 5.31 | 5.32 | 5.29 | 5.38 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 28.40 | -0.03 | -0.11 | 28.39 | 28.40 | 28.24 | 28.65 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 202.42 | +4.45 | +2.25 | 201.94 | 202.53 | 199.04 | 206.52 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 210.98 | +3.07 | +1.48 | 210.94 | 211.10 | 209.71 | 212.79 | |
| Resideo Technologies Ord S. | USD | 31.94 | +1.71 | +5.64 | 31.90 | 31.95 | 30.41 | 33.09 | |
| Resmed Ord Shs | USD | 196.82 | +2.50 | +1.29 | 196.63 | 196.82 | 196.64 | 199.99 | |
| Restaurants Brands Interna. | USD | 71.39 | -0.45 | -0.62 | 71.36 | 71.40 | 70.99 | 72.23 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 18.91 | -0.42 | -2.17 | 18.90 | 18.92 | 18.83 | 19.56 | |
| Rexford Industrial Realty . | USD | 34.27 | +0.05 | +0.15 | 34.26 | 34.27 | 34.01 | 34.45 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 145.11 | -8.14 | -5.31 | 144.71 | 145.22 | 144.65 | 152.20 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.30 | -0.06 | -4.07 | 1.29 | 1.30 | 1.30 | 1.35 | |
| RingCentral Ord Shs Class . | USD | 41.14 | -2.89 | -6.56 | 41.12 | 41.18 | 41.11 | 44.78 | |
| Rio Tinto Plc | USD | 101.04 | -4.36 | -4.14 | 101.03 | 101.05 | 100.86 | 103.62 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.11 | -0.06 | -0.65 | 9.11 | 9.12 | 9.11 | 9.21 | |
| RLX Technology American De. | USD | 2.01 | -0.01 | -0.50 | 2.01 | 2.02 | 1.96 | 2.02 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 31.49 | -0.11 | -0.35 | 31.48 | 31.50 | 31.25 | 32.19 | |
| Roblox Ord Shs Class A | USD | 41.53 | -1.82 | -4.20 | 41.51 | 41.54 | 41.42 | 43.84 | |
| Rocket Companies Ord Shs C. | USD | 12.83 | -0.40 | -3.05 | 12.82 | 12.83 | 12.82 | 13.09 | |
| Rockwell Automation Aktie | USD | 448.68 | -13.56 | -2.93 | 448.52 | 448.98 | 446.90 | 456.12 | |
| Rogers Communications Non-. | USD | 37.68 | -0.36 | -0.95 | 37.68 | 37.71 | 37.52 | 38.21 | |
| Rogers Ord Shs | USD | 141.62 | -4.17 | -2.86 | 141.24 | 142.06 | 140.50 | 147.90 | |
| ROLLINS ORD | USD | 47.48 | +0.98 | +2.10 | 47.45 | 47.48 | 46.72 | 47.55 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 332.74 | +0.94 | +0.28 | 332.42 | 332.77 | 330.54 | 336.62 | |
| Royal Bank of Canada Ord S. | USD | 194.06 | -0.91 | -0.47 | 194.01 | 194.04 | 193.83 | 195.53 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 284.19 | -9.09 | -3.10 | 284.20 | 284.37 | 283.67 | 297.00 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 26.54 | +0.31 | +1.18 | 26.53 | 26.55 | 26.24 | 26.72 | |
| RXO Ord Shs | USD | 27.14 | -0.50 | -1.79 | 27.12 | 27.16 | 27.05 | 27.71 | |
| Ryder System Ord Shs | USD | 267.77 | +2.81 | +1.06 | 267.65 | 268.25 | 264.75 | 269.99 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 421.47 | +1.35 | +0.32 | 421.45 | 421.57 | 420.55 | 425.82 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 78.00 | -0.56 | -0.71 | 77.81 | 78.11 | 77.81 | 78.84 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.54 | +0.14 | +2.11 | 6.51 | 6.52 | 6.32 | 6.56 | |
| Safehold Ord Shs | USD | 15.42 | +0.22 | +1.45 | 15.41 | 15.46 | 15.18 | 15.44 | |
| SALESFORCE.COM | USD | 185.37 | -3.38 | -1.79 | 185.32 | 185.37 | 184.83 | 192.51 | |
| Sally Beauty Aktie | USD | 12.02 | +0.04 | +0.33 | 12.01 | 12.02 | 11.97 | 12.23 | |
| Samsara Ord Shs Class A | USD | 35.27 | +0.06 | +0.17 | 35.27 | 35.28 | 34.86 | 38.22 | |
| SandRidge Energy Inc | USD | 15.14 | -0.51 | -3.26 | 15.13 | 15.15 | 15.14 | 15.63 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 45.04 | +0.66 | +1.49 | 45.02 | 45.05 | 44.83 | 45.24 | |
| SAP ADR Representing 1 Ord. | USD | 185.03 | -2.11 | -1.13 | 184.98 | 185.05 | 184.96 | 192.13 | |
| Saratoga Investment Ord Sh. | USD | 22.28 | -0.13 | -0.58 | 22.21 | 22.38 | 22.15 | 22.48 | |
| SASOL ADR REP 1 ORD | USD | 13.49 | +0.20 | +1.50 | 13.50 | 13.51 | 13.48 | 13.81 | |
| Savers Value Village Ord S. | USD | 9.1150 | -0.0250 | -0.27 | 9.1100 | 9.1200 | 9.0200 | 9.1750 | |
| SCHLUMBERGER ORD | USD | 55.40 | -2.61 | -4.50 | 55.39 | 55.42 | 55.39 | 57.92 | |
| Schneider National Inc. | USD | 37.19 | +0.09 | +0.24 | 37.11 | 37.22 | 37.00 | 37.84 | |
| Schweitzer Mauduit Interna. | USD | 7.54 | -0.14 | -1.82 | 7.52 | 7.54 | 7.48 | 7.66 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 114.66 | -1.91 | -1.64 | 114.60 | 114.69 | 114.44 | 118.17 | |
| Scorpio Tankers Inc. | USD | 76.84 | +1.76 | +2.34 | 76.63 | 76.94 | 74.67 | 77.20 | |
| Scotts Miracle Gro Ord Shs | USD | 56.42 | -0.42 | -0.73 | 56.37 | 56.46 | 56.30 | 57.40 | |
| Sea Ltd | USD | 86.36 | -5.74 | -6.23 | 86.25 | 86.40 | 86.05 | 91.62 | |
| Seabridge Gold Inc | USD | 30.75 | -3.30 | -9.69 | 30.63 | 30.79 | 30.63 | 33.72 | |
| Seadrill 2021 Ltd Register. | USD | 45.08 | -0.60 | -1.30 | 45.04 | 45.14 | 44.88 | 46.38 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 57.36 | -1.93 | -3.26 | 57.38 | 57.41 | 57.29 | 59.04 | |
| See SES:xnys (SES AI Corpo. | USD | 1.21 | -0.14 | -10.07 | 1.20 | 1.21 | 1.20 | 1.30 | |
| Select Energy Services Ord. | USD | 18.39 | -0.82 | -4.27 | 18.37 | 18.39 | 18.39 | 19.14 | |
| SelectQuote Ord Shs | USD | 0.90 | -0.09 | -9.39 | 0.90 | 0.91 | 0.90 | 0.99 | |
| Sempra Energy Ord Shs | USD | 91.66 | +1.32 | +1.46 | 91.66 | 91.72 | 90.46 | 92.00 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 6.78 | -0.23 | -3.28 | 6.78 | 6.79 | 6.77 | 7.15 | |
| SENTINELONE CL A ORD | USD | 15.76 | -0.78 | -4.69 | 15.75 | 15.76 | 15.76 | 16.61 | |
| SEQUANS COMMUNICATIONS S A. | USD | 3.57 | -0.45 | -11.19 | 3.50 | 3.57 | 3.53 | 3.94 | |
| Seritage Growth Properties | USD | 2.70 | -0.10 | -3.41 | 2.69 | 2.70 | 2.68 | 2.74 | |
| SERVICE COPR. INTL (SCI) | USD | 70.68 | +0.87 | +1.24 | 70.66 | 70.72 | 70.07 | 71.40 | |
| SERVICENOW ORD | USD | 112.88 | -6.48 | -5.43 | 112.86 | 112.93 | 112.88 | 121.15 | |
| SFL ORD | USD | 11.06 | +0.10 | +0.87 | 11.05 | 11.06 | 10.90 | 11.10 | |
| SHAKE SHACK CL A ORD | USD | 52.49 | -0.88 | -1.64 | 52.46 | 52.53 | 52.39 | 54.50 | |
| SharkNinja Ord Shs | USD | 121.0 | -2.5 | -1.99 | 121.0 | 121.1 | 120.0 | 123.9 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 85.48 | -1.25 | -1.44 | 85.48 | 85.49 | 85.43 | 86.79 | |
| Sherwin-Williams Aktie | USD | 303.20 | +3.11 | +1.04 | 303.14 | 303.33 | 301.34 | 308.00 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 37.36 | -1.94 | -4.92 | 37.32 | 37.41 | 37.01 | 39.44 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 67.78 | +1.71 | +2.59 | 67.69 | 67.91 | 67.76 | 68.99 | |
| Shopify Subordinate Voting. | USD | 109.77 | -6.28 | -5.41 | 109.75 | 109.79 | 109.63 | 115.83 | |
| Shutterstock Inc | USD | 13.1050 | -0.0850 | -0.64 | 13.0800 | 13.1200 | 12.9700 | 13.5100 | |
| Sibanye Stillwater Limited | USD | 10.16 | -1.01 | -9.04 | 10.16 | 10.17 | 10.15 | 10.65 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 83.45 | -3.37 | -3.88 | 83.29 | 83.60 | 83.45 | 86.85 | |
| Silgan Holdings Inc. | USD | 36.37 | +0.09 | +0.25 | 36.36 | 36.39 | 36.29 | 36.77 | |
| SILVERCORP METAL ORD | USD | 10.89 | -1.45 | -11.73 | 10.89 | 10.90 | 10.80 | 11.99 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 14.40 | -0.09 | -0.59 | 14.32 | 14.49 | 14.28 | 14.57 | |
| SIMON PROPERTY GROUP | USD | 209.28 | +3.06 | +1.48 | 209.32 | 209.44 | 205.47 | 209.82 | |
| SiriusPoint Ord Shs | USD | 21.57 | +0.54 | +2.57 | 21.57 | 21.58 | 21.05 | 21.57 | |
| SiteOne Landscape Supply I. | USD | 104.66 | +1.97 | +1.91 | 104.56 | 104.71 | 101.91 | 105.45 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 20.54 | -0.67 | -3.16 | 20.51 | 20.54 | 20.22 | 21.69 | |
| Sixth St Specialty | USD | 17.27 | -0.40 | -2.26 | 17.25 | 17.28 | 17.25 | 17.67 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.62 | -0.98 | -10.21 | 8.55 | 8.74 | 8.31 | 9.58 | |
| Skyline Champion Ord Shs | USD | 75.35 | +0.77 | +1.03 | 75.32 | 75.42 | 74.48 | 76.19 | |
| SL GREEN RLTY REIT ORD | USD | 47.41 | +0.29 | +0.62 | 47.39 | 47.43 | 46.45 | 47.55 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 32.63 | -1.34 | -3.93 | 32.62 | 32.63 | 32.62 | 34.15 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 41.49 | -0.79 | -1.87 | 41.47 | 41.48 | 41.45 | 42.39 | |
| SNAP ON ORD SHS | USD | 381.16 | +2.26 | +0.60 | 381.11 | 381.38 | 377.23 | 383.53 | |
| Snapchat | USD | 5.80 | -0.28 | -4.53 | 5.79 | 5.80 | 5.77 | 6.18 | |
| Snowflake Ord Shs Class A | USD | 235.75 | -8.44 | -3.45 | 235.70 | 235.80 | 235.60 | 247.55 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 75.62 | -2.07 | -2.66 | 75.55 | 75.81 | 75.00 | 77.30 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 80.85 | -1.57 | -1.90 | 80.84 | 80.88 | 80.79 | 83.20 | |
| Sonoco Products Ord Shs | USD | 47.66 | -0.18 | -0.38 | 47.62 | 47.67 | 47.51 | 48.26 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.16 | -0.05 | -4.13 | 1.14 | 1.17 | 1.14 | 1.20 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 21.97 | -0.27 | -1.19 | 21.96 | 21.97 | 21.96 | 22.26 | |
| SOS Ltd - ADR | USD | 1.02 | -0.05 | -4.67 | 0.97 | 1.08 | 1.02 | 1.07 | |
| SOUTHERN COPPER ORD | USD | 174.56 | -19.53 | -10.06 | 174.00 | 174.57 | 174.29 | 186.70 | |
| SOUTHERN ORD | USD | 93.05 | +1.43 | +1.56 | 93.05 | 93.06 | 91.96 | 93.13 | |
| SOUTHWEST AIRLINES | USD | 41.15 | -0.16 | -0.39 | 41.14 | 41.16 | 41.09 | 41.85 | |
| Southwest Gas Holdings Ord. | USD | 89.05 | +1.88 | +2.15 | 89.02 | 89.13 | 87.55 | 89.24 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 17.38 | -2.66 | -13.27 | 17.34 | 17.41 | 17.37 | 19.98 | |
| Spire Ord Shs | USD | 83.00 | +1.90 | +2.34 | 83.02 | 83.05 | 81.30 | 83.14 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.26 | -0.08 | -22.57 | 0.26 | 0.27 | 0.25 | 0.29 | |
| Spotify Technology Ord Shs | USD | 489.47 | -4.12 | -0.83 | 489.05 | 489.84 | 485.01 | 501.15 | |
| Sprinklr Ord Shs Class A | USD | 5.22 | -0.16 | -2.97 | 5.22 | 5.23 | 5.20 | 5.52 | |
| Sprott Physical Platinum &. | USD | 13.72 | -0.86 | -5.90 | 13.72 | 13.74 | 13.72 | 14.48 | |
| Sprott Physical Silver Tru. | USD | 21.58 | -1.87 | -7.96 | 21.57 | 21.58 | 21.57 | 22.53 | |
| Spruce Power Holding Ord S. | USD | 2.71 | -0.14 | -4.91 | 2.71 | 2.74 | 2.71 | 2.81 | |
| SPX Technologies Ord Shs | USD | 228.7900 | -7.3500 | -3.11 | 228.3500 | 228.9600 | 227.1238 | 233.9500 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 64.98 | -0.07 | -0.11 | 64.82 | 65.04 | 64.31 | 65.10 | |
| STAG Industrial REIT Ord S. | USD | 37.53 | +0.52 | +1.41 | 37.51 | 37.54 | 36.91 | 37.53 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 3.52 | -0.34 | -8.84 | 3.51 | 3.52 | 3.51 | 3.80 | |
| Standard Motor Products Or. | USD | 39.27 | -0.04 | -0.10 | 39.21 | 39.34 | 38.92 | 39.42 | |
| STANLEY BLACK AND DECKER O. | USD | 78.62 | -0.69 | -0.87 | 78.56 | 78.62 | 77.95 | 79.23 | |
| Star Group LP | USD | 12.59 | -0.21 | -1.64 | 12.60 | 12.91 | 12.51 | 12.81 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 17.04 | -0.05 | -0.29 | 17.03 | 17.04 | 17.02 | 17.17 | |
| STATE STREET STOCK | USD | 160.48 | -2.27 | -1.39 | 160.48 | 160.60 | 160.47 | 163.37 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 7.13 | -0.26 | -3.52 | 7.13 | 7.14 | 7.13 | 7.40 | |
| Stellus Capital Investment. | USD | 8.75 | -0.20 | -2.23 | 8.68 | 8.83 | 8.75 | 9.00 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 7.94 | -1.24 | -13.47 | 7.84 | 8.04 | 7.94 | 9.00 | |
| Stepan Ord Shs | USD | 51.33 | -0.23 | -0.44 | 51.29 | 51.43 | 50.99 | 51.92 | |
| STERIS Ord Shs | USD | 212.40 | +0.16 | +0.07 | 212.15 | 212.53 | 210.80 | 213.83 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 71.36 | -7.00 | -8.93 | 71.34 | 71.36 | 71.34 | 74.49 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 100.15 | -1.84 | -1.80 | 100.07 | 100.19 | 99.77 | 103.67 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 307.71 | +6.50 | +2.16 | 307.67 | 307.90 | 305.62 | 311.00 | |
| StubHub Holdings Ord Shs C. | USD | 9.2400 | -0.1400 | -1.49 | 9.2400 | 9.2500 | 9.1550 | 9.5010 | |
| STURM RUGER ORD | USD | 39.25 | -0.14 | -0.36 | 39.12 | 39.25 | 39.08 | 39.75 | |
| Summit Hotel Properties In. | USD | 5.89 | -0.07 | -1.09 | 5.88 | 5.89 | 5.84 | 5.94 | |
| Sun Life Financial Ord Shs | USD | 73.69 | +0.73 | +0.99 | 73.58 | 73.66 | 72.98 | 74.11 | |
| SUNCOR ENERGY ORD | USD | 62.57 | -2.91 | -4.44 | 62.55 | 62.58 | 62.48 | 65.00 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 66.37 | -0.90 | -1.34 | 66.48 | 66.83 | 66.36 | 67.57 | |
| Super Group Ord Shs | USD | 12.91 | -0.13 | -1.00 | 12.91 | 12.92 | 12.91 | 13.17 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 7.58 | +0.21 | +2.78 | 7.57 | 7.58 | 7.40 | 8.07 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 38.63 | -0.09 | -0.22 | 38.58 | 38.67 | 38.33 | 39.22 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 75.58 | +1.23 | +1.65 | 75.57 | 75.61 | 74.50 | 75.62 | |
| T1 Energy Ord Shs | USD | 9.5050 | -2.1550 | -18.48 | 9.5100 | 9.5200 | 9.4900 | 11.2600 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 419.11 | -25.81 | -5.80 | 419.10 | 419.17 | 419.11 | 433.90 | |
| Takeda Pharmaceutical Co L. | USD | 15.62 | +0.17 | +1.07 | 15.61 | 15.62 | 15.46 | 15.62 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 9.48 | -0.25 | -2.52 | 9.47 | 9.48 | 9.47 | 9.72 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 14.53 | -0.78 | -5.07 | 14.51 | 14.53 | 14.49 | 15.25 | |
| TANGER FACTORY REIT | USD | 36.99 | +0.63 | +1.72 | 36.98 | 37.00 | 36.36 | 37.01 | |
| Tapestry Inc. | USD | 139.92 | -0.15 | -0.11 | 139.84 | 139.94 | 136.67 | 139.92 | |
| Targa Resources Ord Shs | USD | 265.29 | -2.09 | -0.78 | 265.11 | 265.50 | 263.71 | 267.62 | |
| TARGET ORD | USD | 122.54 | -1.31 | -1.06 | 122.54 | 122.56 | 121.79 | 124.08 | |
| Taseko Mines Ord Shs | USD | 6.73 | -0.90 | -11.79 | 6.73 | 6.74 | 6.73 | 7.34 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 69.10 | +0.15 | +0.22 | 69.09 | 69.11 | 68.40 | 69.66 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 213.23 | -7.53 | -3.41 | 213.11 | 213.38 | 212.79 | 217.91 | |
| Team Inc. | USD | 18.50 | +0.57 | +3.18 | 17.72 | 18.79 | 17.84 | 18.50 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 67.37 | -1.65 | -2.38 | 67.32 | 67.41 | 67.32 | 68.99 | |
| TECK RESOURCES CL B ORD | USD | 61.69 | -5.60 | -8.32 | 61.67 | 61.69 | 61.68 | 65.12 | |
| Tecnoglass Ord Shs | USD | 42.08 | -0.66 | -1.54 | 42.02 | 42.19 | 41.78 | 43.01 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 72.13 | +2.00 | +2.85 | 72.02 | 72.24 | 69.01 | 72.44 | |
| Tekla Healthcare Investors. | USD | 19.19 | -0.07 | -0.36 | 19.17 | 19.21 | 19.09 | 19.31 | |
| Teladoc Health Inc. | USD | 7.03 | -0.29 | -3.90 | 7.02 | 7.03 | 7.02 | 7.30 | |
| TELECOM ARGENTINA SA | USD | 13.24 | +0.01 | +0.08 | 13.12 | 13.24 | 13.19 | 13.70 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 605.78 | -12.81 | -2.07 | 604.82 | 606.26 | 604.24 | 616.89 | |
| TELEFLEX ORD | USD | 131.82 | -0.29 | -0.22 | 131.75 | 131.89 | 130.99 | 133.59 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 15.39 | -0.63 | -3.93 | 15.38 | 15.39 | 15.38 | 15.62 | |
| Telephone and Data Systems. | USD | 39.20 | -0.47 | -1.17 | 39.18 | 39.23 | 38.82 | 39.87 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 12.30 | +0.02 | +0.12 | 12.29 | 12.30 | 12.25 | 12.38 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 9.12 | -0.18 | -1.94 | 9.12 | 9.13 | 9.12 | 9.39 | |
| Tenet Healthcare Corp. | USD | 164.2900 | +2.9200 | +1.81 | 164.3500 | 164.5400 | 161.8491 | 166.0850 | |
| Tenneco Ord Shs Class A | USD | 37.10 | +0.68 | +1.87 | 36.94 | 37.15 | 36.13 | 37.30 | |
| Teradata Corporation Aktie. | USD | 33.80 | -1.08 | -3.10 | 33.79 | 33.81 | 33.78 | 34.97 | |
| Terex Ord Shs | USD | 61.14 | -1.53 | -2.44 | 61.11 | 61.15 | 61.09 | 62.34 | |
| TERNIUM ADR REPRESENTING T. | USD | 47.98 | -2.14 | -4.27 | 47.84 | 48.01 | 47.94 | 50.00 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 9.43 | -0.50 | -5.04 | 9.42 | 9.43 | 9.41 | 9.78 | |
| Teucrium Soybean Fund | USD | 24.04 | -0.15 | -0.62 | 24.04 | 24.08 | 24.03 | 24.27 | |
| TEVA | USD | 34.89 | +0.46 | +1.34 | 34.87 | 34.91 | 34.09 | 35.01 | |
| Texas Pacific Land | USD | 395.26 | -11.48 | -2.82 | 394.65 | 395.68 | 393.57 | 400.62 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 91.99 | +0.90 | +0.99 | 91.98 | 92.03 | 90.66 | 92.41 | |
| TFI International Inc | USD | 158.2500 | -2.0600 | -1.29 | 158.1000 | 158.6400 | 158.2500 | 161.0400 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 44.66 | +1.10 | +2.53 | 44.64 | 44.72 | 43.57 | 44.73 | |
| The Magnum Ice Cream Compa. | USD | 17.10 | +0.07 | +0.38 | 17.09 | 17.10 | 17.04 | 17.32 | |
| The Travelers Companies In. | USD | 301.85 | +8.42 | +2.87 | 301.65 | 301.87 | 295.45 | 301.85 | |
| The Walt Disney Co. | USD | 99.29 | -0.05 | -0.05 | 99.28 | 99.30 | 99.18 | 100.20 | |
| Thermo Fisher Scientific O. | USD | 475.32 | -6.71 | -1.39 | 475.24 | 475.40 | 471.01 | 486.57 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 74.80 | -0.05 | -0.07 | 74.70 | 74.93 | 74.37 | 77.35 | |
| TIC Solutions Ord Shs | USD | 8.39 | -0.08 | -0.89 | 8.38 | 8.39 | 8.35 | 8.54 | |
| Tidewater Ord Shs | USD | 73.50 | -0.79 | -1.06 | 73.39 | 73.59 | 73.27 | 75.55 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 5.25 | -0.03 | -0.47 | 5.15 | 5.31 | 4.88 | 5.45 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 130.08 | -3.59 | -2.68 | 129.95 | 130.15 | 130.08 | 134.12 | |
| TITAN INTERNATIONAL ORD | USD | 7.35 | -0.45 | -5.77 | 7.33 | 7.34 | 7.33 | 7.70 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 161.61 | +2.98 | +1.88 | 161.57 | 161.61 | 158.65 | 161.74 | |
| TKO Group Holdings Ord Shs. | USD | 203.71 | +1.22 | +0.60 | 203.58 | 203.79 | 201.33 | 205.59 | |
| Toast Inc | USD | 24.23 | -1.00 | -3.95 | 24.22 | 24.23 | 24.19 | 25.34 | |
| TOL BROTHERS | USD | 138.15 | -1.67 | -1.19 | 138.05 | 138.32 | 137.32 | 139.31 | |
| Toro Ord Shs | USD | 85.79 | -3.04 | -3.42 | 85.71 | 85.86 | 84.25 | 87.85 | |
| TORONTO DOMINION ORD | USD | 113.15 | -0.60 | -0.53 | 113.13 | 113.16 | 113.04 | 114.29 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 23.88 | +0.08 | +0.32 | 22.92 | 23.90 | |||
| TotalEnergies ADR | USD | 88.48 | -1.69 | -1.87 | 88.48 | 88.51 | 88.46 | 89.89 | |
| TOYOTA MOTOR ADR | USD | 177.15 | -2.36 | -1.31 | 177.10 | 177.19 | 177.10 | 179.20 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 19.74 | +1.83 | +10.19 | 19.72 | 19.73 | 17.39 | 19.75 | |
| Trane Technologies Ord Shs | USD | 456.01 | -6.71 | -1.45 | 455.75 | 456.27 | 453.89 | 460.45 | |
| TransDigm Group Ord Shs | USD | 1 227.80 | -0.29 | -0.02 | 1 227.60 | 1 228.43 | 1 220.52 | 1 237.96 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 5.94 | -0.31 | -4.96 | 5.93 | 5.94 | 5.93 | 6.21 | |
| Travel Leisure Ord Shs | USD | 70.94 | +0.32 | +0.45 | 70.96 | 71.01 | 70.42 | 71.65 | |
| Trex Ord Shs | USD | 39.66 | -0.47 | -1.17 | 39.69 | 39.74 | 39.49 | 40.70 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 3.8500 | -0.5900 | -13.29 | 3.8400 | 3.8500 | 3.8450 | 4.3500 | |
| TRINET GROUP ORD | USD | 46.99 | +0.72 | +1.56 | 46.92 | 47.29 | 46.53 | 47.52 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 28.60 | -1.80 | -5.92 | 28.58 | 28.62 | 28.42 | 29.75 | |
| TriplePoint Venture Growth. | USD | 5.41 | -0.08 | -1.46 | 5.40 | 5.41 | 5.41 | 5.53 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 7.39 | -0.43 | -5.44 | 7.38 | 7.39 | 7.38 | 7.70 | |
| Truist Financial Ord Shs | USD | 49.08 | -0.10 | -0.20 | 49.08 | 49.09 | 48.99 | 49.66 | |
| TRX Gold Ord Shs | USD | 1.00 | -0.05 | -5.01 | 1.00 | 1.00 | 0.99 | 1.06 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 70.83 | -1.55 | -2.14 | 70.84 | 70.94 | 70.50 | 72.09 | |
| Twenty One Capital Ord Shs. | USD | 5.635 | -0.625 | -9.98 | 5.620 | 5.630 | 5.610 | 6.110 | |
| TWILIO INC | USD | 231.29 | -5.35 | -2.26 | 231.16 | 231.54 | 228.65 | 237.30 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 308.67 | +0.52 | +0.17 | 308.33 | 309.00 | 305.17 | 316.01 | |
| Tyson Foods Ord Shs Class . | USD | 58.57 | +1.69 | +2.97 | 58.55 | 58.58 | 57.01 | 58.70 | |
| Uber Technologies Ord Shs . | USD | 70.57 | -1.65 | -2.28 | 70.56 | 70.57 | 70.36 | 72.53 | |
| Ubiquiti Ord Shs | USD | 570.96 | -10.34 | -1.78 | 565.97 | 570.53 | 561.00 | 576.05 | |
| UBSGROUP | USD | 46.96 | -0.71 | -1.49 | 46.96 | 46.97 | 46.96 | 47.67 | |
| UDR Aktie | USD | 39.33 | +0.43 | +1.11 | 39.33 | 39.34 | 38.71 | 39.42 | |
| UGI ORD | USD | 34.95 | +0.59 | +1.72 | 34.94 | 34.95 | 34.38 | 35.18 | |
| UiPath Inc. | USD | 11.08 | -0.59 | -5.06 | 11.08 | 11.09 | 11.08 | 11.94 | |
| UL Solutions Ord Shs Class. | USD | 97.18 | -2.02 | -2.03 | 97.12 | 97.19 | 97.00 | 98.43 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 5.47 | -0.12 | -2.06 | 5.46 | 5.47 | 5.44 | 5.70 | |
| Unifirst Ord Shs | USD | 272.32 | +1.23 | +0.45 | 272.34 | 272.59 | 271.13 | 273.35 | |
| Unilever ADR Reptg 1 Ord S. | USD | 56.48 | +1.43 | +2.59 | 56.47 | 56.48 | 55.94 | 56.52 | |
| UNION PACIFIC (UNP) | USD | 271.13 | +7.23 | +2.74 | 270.99 | 271.13 | 264.59 | 271.32 | |
| Unisys Ord Shs | USD | 4.11 | -0.21 | -4.86 | 4.11 | 4.12 | 4.10 | 4.30 | |
| UNITED MICROELECTRON | USD | 20.02 | -0.78 | -3.73 | 20.01 | 20.02 | 20.00 | 20.70 | |
| United Natural Foods Inc. | USD | 55.52 | +2.55 | +4.81 | 55.49 | 55.56 | 53.18 | 55.76 | |
| United Parcel Service | USD | 109.31 | -0.92 | -0.83 | 109.29 | 109.32 | 109.28 | 110.70 | |
| United Rentals Ord Shs | USD | 1 064.85 | -19.77 | -1.82 | 1 063.48 | 1 066.36 | 1 060.81 | 1 082.87 | |
| United States Antimony | USD | 7.8350 | -0.8150 | -9.42 | 7.8300 | 7.8400 | 7.8300 | 8.4500 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 401.96 | +5.49 | +1.38 | 401.95 | 401.99 | 397.20 | 404.00 | |
| Unity Software Ord Shs | USD | 29.25 | -0.78 | -2.60 | 29.25 | 29.26 | 29.20 | 31.40 | |
| Universal Corp. | USD | 53.39 | +0.52 | +0.98 | 53.24 | 53.39 | 52.72 | 53.92 | |
| Universal Health Realty In. | USD | 41.63 | +1.25 | +3.08 | 41.52 | 41.69 | 40.20 | 41.67 | |
| Universal Health Services . | USD | 148.15 | +5.43 | +3.80 | 148.10 | 148.35 | 144.19 | 148.42 | |
| Universal Security Instrum. | USD | 6.76 | -0.35 | -4.92 | 6.61 | 6.99 | 6.75 | 7.31 | |
| Unum Ord Shs | USD | 86.15 | +1.24 | +1.45 | 86.14 | 86.21 | 85.32 | 86.35 | |
| Unusual Machines Inc | USD | 26.3800 | -5.9200 | -18.33 | 26.3400 | 26.4400 | 26.3700 | 30.9300 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.70 | -0.23 | -12.03 | 1.69 | 1.70 | 1.69 | 1.94 | |
| URANIUM ENERGY ORD | USD | 12.76 | -1.38 | -9.76 | 12.76 | 12.77 | 12.72 | 13.80 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 55.44 | -0.03 | -0.05 | 55.43 | 55.44 | 55.29 | 55.91 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 28.00 | -0.62 | -2.17 | 27.95 | 28.49 | 27.76 | 28.51 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 2.65 | +0.03 | +1.15 | 2.65 | 2.66 | 2.58 | 2.68 | |
| V2X Inc. | USD | 84.4300 | +0.7300 | +0.87 | 84.3700 | 84.5600 | 82.9850 | 84.6450 | |
| VAALCO ENERGY ORD | USD | 5.42 | -0.19 | -3.39 | 5.41 | 5.42 | 5.38 | 5.63 | |
| Valaris Ord Shs | USD | 88.43 | -4.48 | -4.82 | 88.32 | 88.54 | 88.43 | 92.54 | |
| VALE ADR REPTG ONE ORD | USD | 15.31 | -0.47 | -2.95 | 15.30 | 15.31 | 15.30 | 15.61 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 256.70 | -2.16 | -0.83 | 256.31 | 256.82 | 253.38 | 262.85 | |
| Valhi Ord Shs | USD | 14.14 | -0.35 | -2.43 | 13.90 | 14.24 | 13.88 | 14.46 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 173.39 | -5.21 | -2.92 | 173.32 | 173.44 | 171.95 | 181.75 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 82.35 | +3.25 | +4.11 | 82.33 | 82.39 | 78.78 | 82.37 | |
| Venture Global Inc | USD | 12.88 | -0.29 | -2.17 | 12.87 | 12.88 | 12.84 | 13.17 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 97.2450 | -3.9850 | -3.94 | 97.1700 | 97.7400 | 97.1700 | 101.7250 | |
| Veralto Ord Shs | USD | 86.40 | +1.66 | +1.96 | 86.35 | 86.45 | 85.36 | 86.80 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 45.29 | +0.42 | +0.92 | 45.28 | 45.29 | 45.01 | 45.64 | |
| Vermilion Energy Ord Shs | USD | 11.44 | -0.54 | -4.51 | 11.44 | 11.45 | 11.42 | 11.97 | |
| Versigent Ord Shs | USD | 48.1800 | -1.9900 | -3.97 | 48.1200 | 48.2400 | 47.8840 | 50.5500 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 2.12 | -0.29 | -12.04 | 2.11 | 2.12 | 2.10 | 2.37 | |
| Vertiv Holdings Co | USD | 303.79 | -20.13 | -6.21 | 303.61 | 303.93 | 303.54 | 314.98 | |
| VF Ord Shs | USD | 16.18 | -0.33 | -2.00 | 16.18 | 16.19 | 16.16 | 16.54 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 27.80 | +0.59 | +2.15 | 27.79 | 27.80 | 27.27 | 27.80 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 13.63 | -0.23 | -1.62 | 13.62 | 13.63 | 13.62 | 13.94 | |
| Virgin Galactic Holdings I. | USD | 4.33 | -0.39 | -8.23 | 4.33 | 4.34 | 4.25 | 4.83 | |
| Virtus AllianzGI Artificia. | USD | 26.61 | -0.77 | -2.80 | 26.50 | 26.71 | 26.59 | 27.18 | |
| Virtus AllianzGI Diversifi. | USD | 27.15 | -0.92 | -3.28 | 27.10 | 27.55 | 26.47 | 28.21 | |
| Virtus AllianzGI Equity & . | USD | 26.50 | -0.61 | -2.25 | 26.31 | 26.68 | 26.50 | 27.00 | |
| Visa Inc. | USD | 323.79 | +3.61 | +1.13 | 323.70 | 323.88 | 320.99 | 324.12 | |
| Vishay Intertechnology Ord. | USD | 57.52 | -6.15 | -9.66 | 57.49 | 57.56 | 57.43 | 61.95 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 149.08 | -4.62 | -3.01 | 149.02 | 149.18 | 148.93 | 154.18 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 17.4900 | -0.3200 | -1.80 | 17.4900 | 17.5300 | 17.4800 | 17.8200 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.4150 | -0.4250 | -11.07 | 3.4100 | 3.4200 | 3.4100 | 3.7500 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 1.82 | -0.18 | -9.00 | 1.81 | 1.84 | 1.81 | 2.03 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 35.12 | +0.20 | +0.57 | 35.10 | 35.13 | 34.55 | 35.15 | |
| Voyager Technologies Ord S. | USD | 42.4400 | -5.2600 | -11.03 | 42.3300 | 42.4500 | 42.3900 | 47.4300 | |
| Vulcan Materials Aktie | USD | 280.91 | -2.15 | -0.76 | 280.81 | 281.03 | 280.40 | 285.56 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 74.72 | +0.74 | +0.99 | 74.69 | 74.74 | 73.41 | 74.72 | |
| W&T Offshore Inc. | USD | 3.83 | -0.28 | -6.71 | 3.82 | 3.83 | 3.82 | 4.15 | |
| Wal-Mart Stores Inc. | USD | 120.68 | +2.94 | +2.50 | 120.67 | 120.69 | 118.10 | 120.79 | |
| Walker & Dunlop Ord Shs | USD | 51.69 | -0.04 | -0.08 | 51.67 | 51.72 | 51.53 | 52.34 | |
| Wallbox Ord Shs Class A | USD | 3.06 | +0.09 | +2.86 | 2.77 | 3.03 | 3.01 | 3.06 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 156.48 | +2.53 | +1.64 | 156.43 | 156.52 | 154.75 | 156.78 | |
| Waste Management Ord Shs | USD | 220.74 | +2.68 | +1.23 | 220.73 | 220.99 | 219.49 | 222.21 | |
| Water Corp Ord Shs | USD | 366.88 | -9.59 | -2.55 | 366.51 | 367.16 | 365.03 | 376.35 | |
| Wayfair Ord Shs Class A | USD | 68.96 | -3.53 | -4.87 | 68.91 | 68.98 | 68.84 | 72.72 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 113.27 | +2.04 | +1.83 | 113.29 | 113.31 | 111.36 | 113.30 | |
| Wells Fargo & Co. | USD | 81.56 | -0.06 | -0.07 | 81.56 | 81.57 | 81.45 | 82.45 | |
| WELLTOWER ORD | USD | 209.60 | +8.75 | +4.35 | 209.53 | 209.75 | 200.00 | 209.67 | |
| WESCO International Inc. | USD | 355.03 | -10.30 | -2.82 | 354.69 | 355.24 | 354.93 | 362.05 | |
| West Fraser Timber Ord Shs | USD | 66.12 | -1.06 | -1.58 | 65.94 | 66.10 | 66.10 | 67.88 | |
| West Pharmaceutical Servic. | USD | 318.58 | +1.26 | +0.40 | 318.30 | 318.91 | 310.70 | 318.90 | |
| Western Alliance Ord Shs | USD | 79.97 | -0.78 | -0.96 | 79.91 | 80.04 | 79.84 | 81.17 | |
| Western Copper and Gold Co. | USD | 2.56 | -0.38 | -12.80 | 2.55 | 2.56 | 2.55 | 2.85 | |
| WESTERN UNION ORD | USD | 7.43 | -0.29 | -3.70 | 7.42 | 7.43 | 7.41 | 7.77 | |
| WESTINGHOUSE AI (WAB) | USD | 261.81 | -0.71 | -0.27 | 261.77 | 262.06 | 259.70 | 264.27 | |
| Westlake Chemical Partners. | USD | 23.14 | +0.13 | +0.57 | 22.67 | 23.21 | 23.01 | 23.30 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 16.87 | -0.05 | -0.30 | 17.10 | 17.24 | 16.87 | 17.23 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 147.99 | +1.12 | +0.76 | 147.83 | 148.13 | 146.88 | 148.97 | |
| WeyerhaeuSer REIT | USD | 24.68 | +0.19 | +0.78 | 24.67 | 24.68 | 24.29 | 24.88 | |
| Wheaton Precious Metals Ak. | USD | 118.55 | -9.88 | -7.69 | 118.46 | 118.59 | 118.44 | 126.05 | |
| Wheels Up Experience Ord S. | USD | 7.09 | -0.74 | -9.40 | 7.00 | 7.12 | 7.04 | 8.38 | |
| WHIRLPOOL ORD | USD | 39.55 | -0.45 | -1.13 | 39.51 | 39.59 | 38.97 | 40.20 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 72.38 | -0.05 | -0.07 | 72.36 | 72.39 | 71.73 | 72.73 | |
| Williams Sonoma Ord Shs | USD | 205.59 | -2.51 | -1.20 | 205.52 | 205.72 | 205.03 | 207.23 | |
| Winnebago Industries Ord S. | USD | 27.52 | -0.60 | -2.14 | 27.52 | 27.55 | 27.40 | 28.44 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 56.59 | -10.48 | -15.62 | 56.53 | 56.64 | 56.51 | 63.50 | |
| Wolverine World Wide Ord S. | USD | 15.85 | -0.09 | -0.53 | 15.83 | 15.86 | 15.76 | 16.04 | |
| Woodside Petroleum | USD | 21.44 | -0.87 | -3.90 | 21.44 | 21.45 | 21.41 | 21.93 | |
| Woori Financial Group Inc. | USD | 60.27 | -1.19 | -1.94 | 60.27 | 60.47 | 60.25 | 61.31 | |
| Workiva Inc. | USD | 48.53 | -0.52 | -1.06 | 48.49 | 48.54 | 48.00 | 50.15 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 57.46 | -0.25 | -0.43 | 57.34 | 57.61 | 57.25 | 58.30 | |
| Worthington Steel Ord Shs | USD | 41.96 | -0.85 | -1.97 | 41.76 | 42.11 | 41.36 | 42.41 | |
| WPP ADR Representing 5 Ord. | USD | 17.58 | -0.49 | -2.72 | 17.59 | 17.60 | 17.52 | 18.30 | |
| WR Berkley Ord Shs | USD | 68.13 | +1.82 | +2.74 | 68.12 | 68.15 | 66.99 | 68.14 | |
| WW Grainger Ord Shs | USD | 1 298.54 | +9.17 | +0.71 | 1 298.44 | 1 299.33 | 1 283.46 | 1 306.51 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 18.10 | -0.20 | -1.12 | 18.04 | 18.15 | 18.04 | 18.30 | |
| XCEL ENERGY ORD | USD | 79.36 | +1.59 | +2.04 | 79.37 | 79.38 | 78.17 | 79.46 | |
| Xerox Holdings Ord Shs | USD | 3.34 | -0.15 | -4.30 | 3.33 | 3.34 | 3.33 | 3.75 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 15.98 | -0.84 | -4.97 | 15.97 | 15.98 | 15.96 | 16.60 | |
| XPO Logistics Ord Shs | USD | 222.39 | +3.13 | +1.43 | 222.22 | 222.63 | 216.95 | 224.89 | |
| Xylem Inc | USD | 110.09 | -0.10 | -0.09 | 110.00 | 110.15 | 109.54 | 111.34 | |
| Yalla Group Ltd. - ADR | USD | 5.27 | -0.16 | -2.95 | 5.22 | 5.39 | 5.27 | 5.42 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 47.31 | -0.51 | -1.07 | 47.26 | 47.33 | 46.95 | 48.17 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 28.8250 | -0.8450 | -2.85 | 28.7400 | 28.8600 | 27.6800 | 29.6800 | |
| YPF Sociedad Anonima ADR E. | USD | 53.49 | -1.64 | -2.97 | 53.45 | 53.52 | 53.44 | 55.46 | |
| Yum China Holdings Inc. | USD | 42.77 | -0.09 | -0.20 | 42.75 | 42.78 | 42.61 | 43.01 | |
| Yum! Brands Inc. | USD | 150.43 | +2.35 | +1.59 | 150.40 | 150.51 | 147.90 | 151.09 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 6.12 | -0.34 | -5.26 | 6.11 | 6.21 | 6.05 | 6.85 | |
| Zeta Global Holdings Corp | USD | 21.8550 | -1.2950 | -5.59 | 21.8500 | 21.8600 | 21.8103 | 23.4000 | |
| ZIM Integrated Shipping Se. | USD | 25.56 | +0.11 | +0.41 | 25.55 | 25.59 | 25.37 | 26.15 | |
| ZIMMER HOLDINGS INC | USD | 87.81 | +1.12 | +1.29 | 87.80 | 87.86 | 87.48 | 88.67 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 3.23 | -0.10 | -2.86 | 3.22 | 3.23 | 3.19 | 3.32 | |
| Zoetis Ord Shs Class A | USD | 80.37 | +0.85 | +1.07 | 80.36 | 80.38 | 79.56 | 81.19 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 22.33 | -0.18 | -0.80 | 22.30 | 22.33 | 22.32 | 22.56 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
