Szintet lép a mobilos kereskedés:
A NetBroker GO appot 2026.06.11-én lekapcsoljuk – válts az új Erste Market GO appra!

Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Pop Culture Group Ord Shs .1.52+322.22
ChowChow Cloud Internation.0.7332+109.85

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.88-0.07-2.372.862.952.883.02
3M Co.USD156.84+0.45+0.29157.02166.63151.72163.01
A K A BRANDS HOLDING ORDUSD9.11+0.38+4.353.608.968.729.39
A.O. Smith AktieUSD57.23-2.00-3.3857.2959.8057.2059.05
A10 Networks Inc.USD31.72+0.77+2.4931.8232.3130.3132.15
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD89.13-2.12-2.3289.1894.9888.6991.32
ABBVIE ORDUSD225.02-0.40-0.18220.59225.30224.12227.14
ABERCROMBIE AND FITCH CL A.USD85.30+1.63+1.9585.3487.0083.1486.73
Abundia Global Impact Grou.USD1.180+0.020+1.721.0601.2601.1601.240
ACCENTURE CL A ORDUSD170.58-2.89-1.67170.25187.24167.85173.53
ACTINIUM PHARMACEUTICALS I.USD1.06+0.05+4.460.911.221.011.07
ADC Therapeutics Ord ShsUSD1.11+0.01+0.451.101.251.071.22
ADECOAGRO ORDUSD11.28-0.01-0.0910.3212.6011.2111.55
Adient PlcUSD21.7300-0.2400-1.0918.760022.450021.515022.0850
ADT Ord ShsUSD6.70-0.06-0.896.106.726.666.82
Advance Auto Parts AktieUSD59.35-0.69-1.1545.7362.5058.4860.88
ADVANSIX ORDUSD21.38-0.12-0.5619.3223.8721.3521.77
Aegon ADRUSD8.32-0.01-0.068.398.418.318.39
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.64-0.02-0.1414.6514.9314.6314.68
Aeva Technologies Ord ShsUSD22.69+0.52+2.3522.9323.4521.3524.07
AEVEX Ord Shs Class AUSD20.32-1.88-8.4721.0021.2220.2122.55
AFLAC ORDUSD117.10+1.49+1.29112.00128.46115.82117.65
AG Mortgage Investment Tru.USD7.73-0.10-1.286.698.487.737.88
AGCO ORDUSD108.75-4.39-3.88108.82111.00108.67112.81
AgEagle Aerial Systems Inc.USD0.90-0.02-2.280.891.000.880.95
AGILENT TECHNOLOGIES ORDUSD131.62-3.86-2.85117.71142.00131.57135.87
agilon health Ord ShsUSD101.98-0.18-0.1896.90129.54100.54109.49
Agnico Eagle Mines LimitedUSD152.44-7.49-4.68153.00157.99151.43158.50
Agree Realty REIT Ord ShsUSD75.54+0.99+1.3275.5086.7774.9575.71
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD276.51-6.48-2.29275.87287.62276.38286.24
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD150.71-2.25-1.47151.02239.86150.44154.20
Alamos Gold Ord Shs Class .USD33.00-2.00-5.7132.8436.9032.8734.82
ALASKA AIR GROUP ORDUSD41.68-3.45-7.6442.1442.7841.2944.17
Albany International Ord S.USD67.57-1.95-2.8067.84107.5366.4770.72
ALBEMARLE ORDUSD147.28-5.52-3.61146.08151.99146.76151.41
Albertsons Companies IncUSD15.28-0.38-2.4313.9515.9015.2515.85
Alcoa Ord ShsUSD65.57-6.84-9.4566.5767.4565.4671.67
ALCON AGUSD66.11-1.80-2.6466.9667.0166.1067.33
Alexandria Real Estate Equ.USD52.33-0.62-1.1752.3757.9252.1653.57
Algonquin Power Utilities .USD5.91-0.04-0.595.956.715.905.99
Alibaba Group Holding Ltd.USD115.45-4.25-3.55110.14110.32115.37118.18
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD183.40-3.74-2.00184.00186.95182.64190.33
Allegion Ord ShsUSD129.40-1.66-1.26114.97148.70129.04133.11
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD25.06-0.43-1.6921.0426.1324.7225.56
Allison Transmission Holdi.USD113.84-4.07-3.45113.93123.80113.41119.89
Allstate Corp.USD223.35+6.17+2.84201.29226.72217.54225.27
ALLY FINANCIAL ORDUSD41.88-1.47-3.3941.9346.8141.8543.31
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD194.03+0.45+0.23164.61220.88192.33203.61
ALPHA PRO TECH ORDUSD5.31-0.06-1.125.016.075.275.45
Alpine Income Property Tru.USD20.24+0.51+2.5816.6222.4619.8120.32
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD19.73-1.43-6.747.8820.5019.3921.55
Altria Group Inc.USD73.12+1.56+2.1872.9573.2171.7373.48
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.74+0.07+2.432.533.342.702.84
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.12-0.01-0.163.113.253.103.14
Ambow Education American D.USD2.64+0.26+10.692.193.362.402.73
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.10+0.16+7.992.062.111.912.12
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD38.18-0.66-1.6937.0139.0038.1538.89
Amentum Holdings Ord ShsUSD21.98-0.53-2.3522.0327.0021.8722.55
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD108.77+0.78+0.72108.29108.79108.13109.45
AmerescoUSD25.80-1.14-4.2124.0026.5825.2726.92
AMERICA MOVIL ADR REP 20 S.USD25.42+0.15+0.5924.1426.7525.3725.90
American Assets Trust REIT.USD24.51+0.09+0.359.8029.4224.5024.81
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.54-0.04-0.2016.1419.5317.3518.35
AMERICAN ELECTRIC POWER OR.USD128.53+0.77+0.60126.51129.70127.05128.94
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD313.48-4.90-1.54314.50316.65313.28320.31
AMERICAN FINANCIAL GROUP O.USD132.45+1.17+0.89125.00144.00132.34134.28
American Homes 4 Rent REIT.USD33.23-0.24-0.7227.4437.8833.2033.66
American International Gro.USD74.94+1.02+1.3773.3575.7973.3275.46
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD78.49-0.69-0.8773.9185.7578.4481.02
AMERICAN TOWER CORP.USD192.54+1.71+0.90190.75194.15188.59192.94
AMERICAN WATER WORKS ORDUSD126.46+0.93+0.74123.03131.47125.60128.04
American Well Corp.USD8.45-0.05-0.598.4710.148.208.78
AMERICAS GOLD AND SILVER O.USD4.55-0.17-3.604.285.104.524.77
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD450.64+1.45+0.32451.08540.57445.65454.15
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD149.23-4.84-3.14151.49155.00149.06159.80
Amprius Technologies Ord S.USD16.43-0.99-5.6816.8817.0716.4117.67
AMTD Digital 5 American De.USD1.69-0.01-0.591.651.841.671.76
ANGLOGOLD ORDUSD78.47-5.96-7.0677.7277.8877.8781.53
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD81.25+0.23+0.2882.3082.3581.0981.77
Annaly Capital Management .USD21.42-0.30-1.3621.2821.8321.4021.71
Annovis Bio Ord ShsUSD1.73-0.05-2.541.702.171.721.86
Antero Midstream Ord ShsUSD21.50+0.24+1.1312.8124.6121.3721.79
Antero Resources Aktie USD35.65+0.99+2.8632.3739.7934.8735.77
Aon Ord Shs Class AUSD336.38+4.79+1.44300.00347.55331.00340.76
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.90-0.03-0.862.572.902.892.94
APOLLO COMMERCIAL REAL EST.USD10.89-0.12-1.058.3310.9910.8811.04
Apollo Global Management O.USD131.22-1.48-1.12132.16135.50130.54135.34
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD15.86-0.06-0.3815.9216.1615.6616.04
Applied Industrial Technol.USD314.3-8.6-2.65315.0320.1313.8326.4
Aptiv Ord ShsUSD65.21-3.27-4.7855.7971.5165.1368.52
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.20-0.12-2.175.155.635.145.36
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD63.80-2.51-3.7965.8165.8563.6065.41
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.05-0.27-5.085.175.205.045.36
Archer Daniels Midland Akt.USD81.30+1.18+1.4779.8891.1180.1282.55
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD22.11-1.54-6.4922.1235.5321.8424.20
Ares Commercial Real Estat.USD4.98+0.01+0.204.305.534.975.06
ARGAN ORDUSD588.27-25.66-4.18581.71615.38578.25623.28
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD14.22-0.87-5.7414.1615.9114.1514.98
ARISTA NETWORKS INC. USD151.69-0.47-0.31153.60154.75149.00154.97
Arlo Technologies Ord ShsUSD12.32-0.46-3.5612.3413.9912.2712.95
ARMOUR Residential REIT Or.USD16.83-0.34-1.9516.8917.0516.8217.18
ARROW ELECTRONICS ORD SHSUSD215.68-3.72-1.70215.72342.62214.90223.53
ARTHUR J GALLAGHER ORDUSD220.08+3.03+1.40223.00247.49215.89225.34
Artisan Partners Asset Man.USD34.52-0.70-1.9934.5640.7034.3735.33
Asana IncUSD7.59+0.05+0.606.828.207.257.87
ASE Industrial Holdings Co.USD34.28-0.80-2.2834.3035.1334.0936.09
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.07-0.02-0.652.574.893.053.10
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.44-0.08-1.455.305.515.435.69
ASSURANT ORDUSD257.24+6.25+2.49236.85295.07252.29259.93
ASTRAZENECAUSD178.95-4.48-2.44180.77180.85177.88181.72
At Home Group Inc.USD--
AT&T Inc. USD23.19+0.48+2.1123.2123.2622.7523.26
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD76.15-4.63-5.7376.2188.0076.1280.82
Atlas Crest Investment Ord.USD10.44+0.18+1.757.5112.5510.2310.49
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD169.27+1.65+0.98165.10196.20167.78169.94
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD17.47+0.21+1.1915.4621.2917.1217.74
AUTOZONE ORDUSD3 111.20-26.55-0.852 850.003 255.003 110.003 177.12
AVALONBAY COMMUNITIES REITUSD186.58-0.27-0.14169.58211.48185.59188.68
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.65-0.26-2.628.8511.009.6110.06
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD156.07-3.28-2.06156.55159.04156.00160.39
Avient Ord ShsUSD34.96-0.49-1.3835.0045.0734.7235.67
AVINO SILVER AND GOLD MINE.USD5.48-0.30-5.115.115.645.465.73
Avista Ord ShsUSD42.38+0.32+0.7638.7743.5042.2942.77
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.41--0.840.320.360.400.43
Axalta Coating Systems Ord.USD32.12-0.73-2.2232.3033.4932.0533.44
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD88.21-0.15-0.1788.24108.5587.8989.70
Azul SAUSD8.33-0.04-0.483.4613.658.058.59
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.03+0.17+4.273.954.023.874.11
B2GOLD ORDUSD3.88-0.13-3.133.884.293.863.97
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD128.4-2.1-1.61105.1160.0126.2132.4
Baker Hughes Co.USD63.02-0.53-0.8363.0664.5663.0164.30
Bakkt Holdings IncUSD7.67-0.03-0.397.709.307.558.05
BALL ORDUSD--
Banc of California Inc.USD19.65+0.11+0.5415.5522.7919.4819.85
Banco BBVA Argentina ADRUSD17.68-0.46-2.5416.1918.1517.6518.36
BANCO BILBAO VIZCAYA ARGEN.USD22.01-0.52-2.3122.3322.3822.0122.46
Banco BradescoUSD3.31-0.03-0.753.303.823.283.34
Banco Macro ADR Representi.USD87.69-0.31-0.3580.48109.7485.9189.05
BANCO SANTANDER BRASIL ADR.USD5.28-0.01-0.094.626.075.225.30
BANCO SANTANDER CENTRAL HI.USD11.92-0.36-2.8912.1512.1611.9112.21
Bank Amer DS Repstg 1 1000.USD16.72+0.01+0.0616.4426.5816.6616.75
Bank of AmericaUSD54.54+0.12+0.2154.3055.1954.2255.30
Bank of Hawaii Ord ShsUSD78.26+0.28+0.3674.02125.2677.8578.97
BANK OF MONTREAL ORDUSD164.38-0.84-0.51126.75261.38164.32166.46
Bank of Nova ScotiaUSD81.57-0.13-0.1674.6389.4581.5382.17
Bank of NT Butterfield & S.USD58.25+0.25+0.4354.8962.0858.1358.87
BARCLAYS ADR REP 4 ORDUSD23.65-0.67-2.7524.0924.1023.6424.12
BARK Ord ShsUSD10.08+0.21+2.137.3210.208.8010.13
BARRICK GOLD ORDUSD40.80-1.09-2.6041.0041.3740.7441.99
BARRICK GOLD ORDUSD9.12+0.18+1.966.8410.899.039.36
BARRICK MINING ORDUSD37.22-1.93-4.9337.5538.1737.1038.79
Bath And Body Works Ord Sh.USD18.12-0.18-0.9817.8020.6117.8218.63
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.14-0.03-0.584.585.695.105.33
Bausch Lomb Ord ShsUSD15.25-0.40-2.5610.9824.2615.2015.69
BAXTER INTL ORDUSD20.32+0.29+1.4520.3820.6019.7720.98
BAYTEX ENERGY ORDUSD4.75+0.04+0.854.355.374.744.83
BCE Ord ShsUSD24.72+0.14+0.5523.9826.5024.4524.89
Beazer Homes USA Inc.USD26.43-0.61-2.2615.5530.2926.3927.19
BECTON DICKINSNUSD147.83-4.21-2.77147.80156.00147.74151.62
Berkshire Hathaway Inc. BUSD484.10-3.67-0.75484.01484.47483.11490.30
BERKSHIRE HATHWAY CL A ORDUSD727 739.87-2 122.13-0.29--725 000.00735 065.85
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD75.62+0.50+0.6776.0277.5074.4576.45
Beta Technologies Ord Shs .USD15.7200-0.7500-4.5515.000017.880015.710016.9900
BHP Billiton LimitedUSD82.96-1.77-2.0985.3085.3782.9185.38
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.01+0.02+0.504.064.073.924.19
Bill com Holdings Ord ShsUSD32.40-1.69-4.9630.5236.7632.2334.06
Bio Rad Laboratories Inc.USD291.22-5.95-2.00219.00462.70290.21298.58
BIOHAVEN ORDUSD11.08-0.01-0.099.7912.4810.8612.02
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD44.00-1.21-2.6732.0045.0043.8845.10
BitGo Holdings Ord Shs Cla.USD5.11-0.21-3.865.135.695.105.60
BitMine Immersion Technolo.USD15.6100-0.5900-3.6415.990016.000015.530016.4200
Black Hills Corp.USD71.95+4.17+6.1566.0197.0069.5972.47
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.82+0.12+0.8812.5015.4113.7214.00
BLACKBERRY ORDUSD8.84-0.01-0.068.908.968.709.32
BlackRock Ord ShsUSD1 010.93-1.03-0.1010121 024.98999.211 020.23
BLACKSKY TECHNOLOGY CL A O.USD31.72+0.07+0.2233.0033.6230.7632.77
Blackstone Group Ord Shs C.USD118.53-1.76-1.46118.46122.36118.43122.25
Blackstone Mortgage Trust .USD18.24-0.15-0.7916.3720.5118.2218.46
Blend Labs Ord Shs Class AUSD1.67-0.03-1.481.702.001.651.73
Block IncUSD66.63-1.66-2.4367.4067.5466.1668.85
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD234.25-25.36-9.77241.54242.60230.61258.63
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.12-0.05-0.4011.1611.2611.0611.22
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.48-0.12-1.209.559.739.369.75
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD209.02-5.49-2.56210.52211.40207.95213.70
Boise Cascade Ord ShsUSD68.32-1.69-2.4168.3884.6668.2970.99
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.22-0.04-3.171.241.391.211.29
Boot Barn Holdings Ord ShsUSD165.23-5.59-3.2766.08196.74162.46172.70
Booz Allen Hamilton Holdin.USD77.25-1.10-1.4075.0079.7177.1679.57
BORGWARNER INC (BWA)USD71.28-1.99-2.7271.3774.0071.2475.25
Borr Drilling Ltd.USD4.53-0.03-0.664.564.804.524.69
Boston Beer Company Inc.USD176.93+1.94+1.11150.00201.90174.15179.57
Boston Omaha Ord Shs Class.USD13.68+0.17+1.2610.9821.8813.2913.71
BOSTON PPTY STKUSD65.49-1.13-1.6965.5669.2665.4467.44
BOSTON SCIENTIFIC DL-01USD48.33-0.64-1.3047.8048.5047.8148.92
BOX CL A ORDUSD26.48-0.06-0.2323.1227.0025.8526.69
BOYD GAMING ORDUSD86.81-0.97-1.1086.92104.2086.5589.18
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD42.95+0.28+0.6643.6243.6542.9043.74
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.53+0.04+1.612.343.062.522.60
Brandywine Realty Trust RE.USD3.22-0.07-1.982.953.723.203.31
Brasilagro - Cia Bras de P.USD3.70-0.01-0.143.214.343.663.71
BRASKEM ADR REP 2 CL A PRFUSD3.68+0.03+0.683.303.803.603.78
BRC Ord Shs Class AUSD1.260+0.040+3.281.1501.3801.2191.315
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.63+0.08+1.354.855.535.565.65
Brinker International Inc.USD147.38-3.45-2.29137.50160.00145.96154.55
Bristol-Myers Squibb Co.USD55.62-0.87-1.5355.0056.4355.6056.70
BRITISH AMERICAN TOBACCO A.USD61.13+1.18+1.9761.6161.6560.5261.31
Brixmor Property Group REI.USD31.87+0.04+0.1312.7539.1031.7932.30
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD146.42-3.62-2.41140.01160.48145.17149.97
Brookfield Asset Managemen.USD45.70-1.45-3.0845.0050.7445.5647.57
Brookfield Infrastructure .USD41.32+0.13+0.3241.4442.0940.9941.68
Brookfield Infrastructure .USD38.99+0.32+0.8332.1343.9638.3939.35
Brookfield Ord Shs Class AUSD44.62-0.90-1.9743.0045.1144.5845.71
Brookfield Renewable CorpUSD37.48-1.38-3.5537.6138.2037.2838.84
Brookfield Renewable Partn.USD35.27-1.19-3.2634.6047.7635.1636.66
Brooklyn ImmunoTherapeutic.USD8.68-0.19-2.097.989.368.628.92
Brooks Automation Ord ShsUSD--
Brown & BrownUSD60.17+1.06+1.7959.7260.7059.2161.58
BROWN FORMAN CL B ORDUSD26.54+0.04+0.1523.0629.1926.3026.75
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD30.68-0.31-1.0030.5636.3429.8030.87
Build A Bear Workshop Ord .USD33.78+0.75+2.2730.8141.8532.7434.15
Builders FirstSource Ord S.USD74.62-2.92-3.7774.6976.1474.5978.75
Bullish Ord ShsUSD26.10-0.81-2.9926.4826.6026.0227.75
Bunge Global Ord ShsUSD128.24+1.56+1.23114.91149.62126.58130.15
Butterfly Network Ord Shs .USD5.39+0.27+5.184.935.755.005.59
BWX Technologies Ord ShsUSD183.16-5.80-3.07184.00196.26181.28189.79
C3 ai Ord Shs Class AUSD10.81+0.02+0.1910.6011.2510.4111.29
Cadre Holdings Ord ShsUSD29.54-0.65-2.1528.7034.0029.4130.69
CAE Ord ShsUSD25.38-0.20-0.7821.4536.9025.3725.87
Caledonia Mining Ord ShsUSD18.61-0.39-2.0517.3523.2518.4519.09
California Water Service G.USD46.10-0.30-0.6443.0073.2546.0747.36
CALIX NETWORKS ORDUSD38.59-0.10-0.2615.4444.0337.8340.16
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD115.32-0.08-0.07113.73183.34114.29116.57
CAMECO CORP.USD94.98-7.29-7.1397.1198.5093.83101.58
CAMECO CORP.USD83.92-3.63-4.1584.1584.7383.9283.92
CAMECO CORP.USD2.41+0.01+0.212.373.702.392.41
Campbell Soup Ord ShsUSD22.88+0.75+3.3922.7523.1022.1123.24
Camping World Holdings Ord.USD7.23-0.06-0.826.328.237.067.59
Canadian Imperial Bank of .USD110.17-0.59-0.53109.69121.98110.09111.97
Canadian National Railway .USD119.17-1.14-0.95109.10132.68118.93120.50
Canadian Pacific Kansas Ci.USD89.61-0.59-0.6582.6292.0088.9790.90
Cango American Depositary .USD0.30-0.02-6.080.290.350.300.32
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD177.69-5.66-3.09176.77185.00177.55183.70
Capri Holdings Ord ShsUSD19.49-0.45-2.2617.6122.2519.4120.27
CARDINAL HEALTH ORDUSD216.26+3.59+1.69215.00216.50211.45218.96
CareTrust Reit Ord ShsUSD37.74+0.04+0.1132.9342.6337.2438.28
Carlisle Companies Ord ShsUSD327.83-19.85-5.71326.00411.00327.75348.92
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD48.52+0.51+1.0648.6350.0047.7149.17
Carnival Corp.USD26.00-1.73-6.2426.3626.4925.7727.45
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD39.9600+1.4700+3.8239.970043.710038.580040.0700
Carrier Global Ord ShsUSD67.96-3.28-4.6068.0469.4067.8271.60
Carters Ord ShsUSD39.29-0.51-1.2829.5962.5339.1340.07
Carvana Co.USD67.28-2.33-3.3567.9468.4766.7070.14
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD856.26-58.44-6.39870.00874.33854.73906.00
Cava Group Ord ShsUSD81.54+5.26+6.9081.8682.5077.1582.57
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD301.02+10.42+3.59284.01328.77282.08301.99
CBRE Group IncUSD134.06-2.04-1.50134.19138.94133.39136.71
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD45.54+0.73+1.6345.4446.0045.0545.98
Celanese Ord ShsUSD50.37-0.55-1.0845.0055.6549.9851.27
Celestica Ord ShsUSD362.93-8.93-2.40370.00373.95358.51381.00
CEMEX ADRUSD11.80-0.29-2.3610.8214.1111.7912.19
Cenovus Energy AktieUSD28.39+0.74+2.6625.4531.1927.9428.68
Centene Ord ShsUSD65.35-0.87-1.3164.0066.2863.8066.52
CenterPoint Energy Ord ShsUSD42.73+0.34+0.8038.1543.7042.4542.91
Centerra Gold Ord ShsUSD14.71-0.69-4.4814.7016.3114.6915.32
Central Puerto SAUSD15.07+0.25+1.6913.8117.9114.6015.24
CENTRUS ENERGY CL A ORDUSD146.50-9.52-6.10150.00155.00144.65156.29
Century Communities Inc.USD57.23-0.88-1.5122.9072.6056.9958.82
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD109.24+0.66+0.61109.00111.50107.14110.52
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.40-0.54-7.786.517.016.377.03
Charles Schwab DS Each Rep.USD17.30-0.07-0.4013.1618.8817.2817.39
CHARLES SCHWAB ORDUSD89.29+0.52+0.5982.2190.0087.8690.25
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD206.42-0.87-0.42172.94206.85206.28207.35
Chatham Lodging Trust REIT.USD12.23+0.26+2.136.8114.2311.9712.31
CHEGG INC.USD1.11-0.01-0.451.021.151.091.14
Chemed Corp.USD434.47-11.79-2.64332.54499.43431.58450.00
CHEMOURS ORDUSD20.31+0.09+0.4518.7523.2720.0220.70
CHENIERE ENERGY ORDUSD241.86+2.46+1.03239.12247.48238.20245.96
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD66.36+1.07+1.6426.59103.2166.0067.47
Cherry Hill Mortgage Inves.USD2.37-0.01-0.212.112.642.362.43
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD189.83+3.07+1.64189.60191.00188.23192.69
Chewy Inc.USD19.99-0.41-2.0119.8920.1119.0821.00
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD1.76+0.20+12.821.601.941.591.86
China Yuchai International.USD47.96-5.49-10.2733.4855.0047.1554.55
Chipotle Mexican Grill Inc.USD30.42+0.54+1.7930.4531.3129.7730.81
ChowChow Cloud Internation.USD0.7332+0.3838+109.850.57130.59600.51781.1000
Chubb Ord ShsUSD330.61+5.48+1.69319.52339.05326.36333.55
Church And Dwight Ord ShsUSD98.19+1.16+1.2088.71106.5897.2598.78
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.18+0.01+0.431.191.261.151.22
CIENA CORP.USD434.60-4.74-1.08444.00448.00424.45450.78
Cigna Corp.USD295.82+0.82+0.28265.21299.98290.39298.00
Cinemark Holdings Ord ShsUSD33.06+1.04+3.2520.2936.8931.9233.59
CION Investment Ord ShsUSD6.985-0.005-0.075.9507.2406.9507.095
Circle Internet Group Ord .USD78.93-2.17-2.6881.1681.3078.6084.30
Citigroup Inc.USD133.37-1.36-1.01134.60135.00132.56137.12
Citizens Financial Group O.USD64.97-0.70-1.0765.0167.0064.9366.87
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD288.67+0.68+0.24289.51294.13287.65295.92
Clear Secure Inc.USD51.95-1.09-2.0647.1959.8951.4253.82
CLEARSIGN COMBUSTION ORDUSD4.19+0.03+0.723.954.444.074.34
Clearwater Analytics Holdi.USD24.33-0.03-0.1022.2524.4324.3224.38
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD37.40-1.55-3.9732.5844.7637.3439.20
Cleveland Cliffs Ord ShsUSD12.40-0.32-2.5212.5813.9312.3913.04
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.240-0.050-1.522.9505.1503.1503.300
CLOROX ORDUSD99.32+0.84+0.8598.00100.0098.95100.73
Cloudera Ord ShsUSD--
Cloudflare Inc.USD219.67-16.46-6.97219.00221.00219.08236.89
CMB.TECH ORD SHSUSD14.88+0.19+1.2614.8714.9414.6115.16
CMS ENERGY ORDUSD73.45+0.82+1.1363.1174.2072.5973.75
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.61+0.02+0.444.005.604.424.71
Cnx Resources Ord ShsUSD33.20+0.13+0.3932.0036.4733.1833.66
Coca-Cola Co.USD83.58+2.24+2.7583.0083.5082.1283.85
COCA-COLA FEMSA ADR REP 10.USD104.17-0.18-0.17102.47165.69104.14105.53
COEUR D ALENE ORDUSD15.42-0.67-4.1615.6615.7715.4016.14
Cohen & Steers Quality Inc.USD12.83+0.10+0.7912.8213.0712.7413.02
Cohen and Steers Infrastru.USD26.97+0.03+0.1124.7929.1126.8127.14
Colgate PalmoliveUSD89.94+2.14+2.4488.2790.5388.2189.99
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD12.12-0.59-4.6411.2314.1512.1013.00
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 718.22-113.34-6.1917401 785.0017051 838.26
Commercial Metals Co.USD73.57-2.19-2.8973.6489.0173.3575.91
COMPANHIA ENERG ADR REPG O.USD2.06-0.03-1.201.862.262.042.07
Compania Cervecerias Unida.USD11.00-0.09-0.814.4211.5010.9811.25
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.72-0.12-3.133.384.143.643.83
COMSTOCK RESOURCES ORDUSD13.37+0.70+5.5213.0016.2212.7013.58
CONAGRA FOODS ORDUSD13.33+0.19+1.4113.2513.3513.0913.44
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD36.29-0.61-1.6528.9057.7135.5537.48
ConocoPhillipsUSD119.91+3.12+2.67118.00121.00117.64121.39
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD107.59+1.19+1.12105.79112.80106.70109.02
CONSTELLATION BRANDS USD142.26+2.17+1.55140.00141.50139.87142.27
CONSTELLIUM SE CL A ORDUSD32.64-1.36-4.0028.9034.5632.2434.19
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD128.48-6.89-5.09117.53204.33128.29135.27
Core Laboratories Ord ShsUSD13.42+0.15+1.135.3715.0613.3413.95
Core Scientific Tranche 1 .USD18.90-1.30-6.4415.6123.4318.4620.64
Core Scientific Tranche 2 .USD25.65-1.30-4.8210.3231.0025.5427.11
Corebridge Financial Ord S.USD27.19-0.40-1.4527.2132.2627.1827.87
CORECIVIC ORDUSD26.45+1.27+5.0424.0029.2925.0826.97
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD168.22-5.72-3.29172.55173.46166.68178.48
Corpay Ord ShsUSD349.01-8.83-2.47349.34558.38348.85359.99
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD74.47-0.54-0.7270.5283.0274.4275.94
Costamare IncUSD15.98-0.07-0.447.5017.7315.9516.27
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.99-0.02-1.001.802.181.982.05
Coupang Ord Shs Class AUSD15.12-0.79-4.9715.8215.9315.0416.02
Coursera Ord ShsUSD5.34-0.01-0.094.906.025.205.43
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD11.72+0.28+2.4011.7012.0011.3911.90
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD99.99-3.71-3.5898.53136.7799.95104.39
Crown Castle International.USD93.40+0.83+0.8992.3094.4991.6693.60
Crown Holdings Ord ShsUSD95.47-0.20-0.2175.0097.2694.6796.56
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD20.46-0.42-2.018.1932.5420.4521.18
CS Disco IncUSD3.66+0.10+2.673.114.583.453.69
CTO Realty Growth Ord ShsUSD20.97+0.16+0.7713.9621.6020.7121.08
CubeSmart REIT Ord ShsUSD41.68-0.01-0.0241.6042.4241.6542.62
Cullen Frost Bankers Ord S.USD144.51+0.82+0.57126.50147.60143.43145.76
CULP INCUSD3.07+0.02+0.661.244.913.023.12
CUMMINS ORDUSD630.61-38.62-5.77639.12749.14630.15667.30
Curbline Properties Ord Sh.USD29.62-0.18-0.6011.8833.6529.6130.32
Curtiss Wright Ord ShsUSD719.19-14.39-1.96566.99830.40713.82739.65
CVR Energy Ord ShsUSD31.18-0.20-0.6426.5337.5031.1332.04
CVS HEALTH ORDUSD98.03+0.97+1.0097.8099.1296.1398.61
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD146.69-4.38-2.90146.87149.00146.08150.96
D Wave Quantum Ord ShsUSD23.26-0.26-1.1123.9024.1723.1524.78
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.6300-0.2600-5.324.31004.81004.60004.8100
DANA HOLDING ORDUSD35.47-1.08-2.9535.5251.2035.4636.71
Danaher Ord ShsUSD183.68-4.73-2.51179.99188.00183.59188.18
Danaos Ord ShsUSD128.58-1.77-1.3565.03146.54128.38131.44
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD14.45+0.06+0.3813.7216.5514.2115.09
DARDEN REST STKUSD203.66+2.75+1.37171.93227.95199.25206.07
Darling Ingredients Inc.USD58.62+0.26+0.4551.7764.6858.3459.61
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD111.21-1.27-1.13111.30115.00110.05112.68
DEERE ORDUSD560.20-17.13-2.97558.93566.36559.94577.46
Delek Logistics Partners L.USD52.49+0.86+1.6752.0554.8851.2053.26
Dell Technologies Ord Shs .USD369.78-12.00-3.14373.75375.00369.66398.99
Delta Air Lines Inc.USD76.49-4.69-5.7777.7079.1076.4379.77
Deluxe Ord ShsUSD23.30+0.09+0.3923.3235.8223.1223.57
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD2.83-0.13-4.242.852.992.802.94
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD36.05+1.35+3.8940.0040.2032.9839.10
DEUTSCHE BANKUSD30.98-0.92-2.8831.6131.6330.9731.71
DEVON ENERGY ORDUSD46.61+2.54+5.7646.4647.8144.9447.18
DHT Holdings Ord ShsUSD16.60-0.12-0.7215.0516.9516.4916.95
DIAGEO ADR REP 4 ORDUSD79.78-0.63-0.7881.1481.1879.2580.96
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.28--0.890.180.680.280.29
DIANA SHIPPING ORDUSD2.33+0.01+0.432.092.492.322.42
Dicks Sporting Ord ShsUSD214.98-4.60-2.09215.17325.65214.20220.54
Diebold Nixdorf IncUSD80.77-0.83-1.0280.88128.4580.5983.32
Digital Realty Pref Shs Se.USD19.9700-0.0300-0.1519.790031.730019.960020.0350
Digital Realty Trust REIT .USD180.80-4.13-2.23180.00184.22180.75184.99
DigitalOcean Holdings Inc.USD171.45+3.12+1.85173.00178.00164.44179.21
DILLARDS CL A ORDUSD583.34-25.85-4.24578.58630.09581.14616.53
DINEEQUITY ORDUSD32.47+0.95+3.0024.0051.6431.5433.30
Direxion Daily Financial B.USD43.15+0.53+1.2441.9142.3141.7443.17
Direxion Daily FTSE China .USD28.48+0.07+0.2527.6827.8428.4729.30
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.33+0.60+4.3713.5614.3714.0214.40
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.91-1.22-2.2550.0081.4152.8554.69
Dole Ord ShsUSD14.31+0.33+2.3211.4514.9614.0914.35
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD109.96+0.58+0.53107.42110.96107.60110.94
DOMINION ENERGY ORDUSD66.77+0.52+0.7866.5067.0166.1666.96
Dominos Pizza Inc.USD314.77-2.92-0.92311.00318.99314.47319.07
Donaldson Ord ShsUSD83.59-2.57-2.9883.6492.9883.4686.65
Donnelley Financial Soluti.USD37.51+0.06+0.1636.0055.2536.4338.36
DoorDash Inc.USD151.00-4.67-3.00151.25157.79150.85156.63
Dorian LPG LTDUSD43.34-0.06-0.1443.1052.1042.6344.42
DoubleVerify Holdings Ord .USD10.32-0.13-1.208.0511.7110.2110.64
Douglas Elliman Ord ShsUSD1.75+0.03+1.741.512.171.731.79
Douglas Emmett REIT Ord Sh.USD12.41-0.22-1.7412.4418.5012.4012.82
Dover Ord ShsUSD213.80-7.17-3.24205.00223.88213.33223.39
Dow Ord ShsUSD34.26+1.04+3.1234.3135.7032.8834.47
Doximity Ord Shs Class AUSD20.23-0.22-1.0820.0020.3719.9720.66
DR REDDYS LABORATORIES ADR.USD13.31-0.07-0.4911.8914.2013.2713.47
DRDGold LtdUSD21.94-1.29-5.5321.9322.0921.8322.75
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD140.84+0.23+0.16128.58223.87140.72143.31
DTE ENERGY ORDUSD146.09+0.14+0.1087.80153.90146.00147.65
Ducommun Ord ShsUSD153.83-2.45-1.57150.00173.50151.81159.31
Duke Energy Ord ShsUSD125.05+1.23+0.99124.01125.33123.45125.61
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD60.27+2.48+4.2960.6762.9056.9861.31
DXC Technology Co.USD8.83-0.03-0.288.8010.878.579.09
Dynatrace Inc.USD40.59-0.18-0.4438.5044.0040.1341.87
Dynex Capital REIT Ord ShsUSD12.76-0.21-1.5812.8112.9712.7513.01
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.85-0.12-3.023.483.883.833.94
EastGroup Properties REIT .USD200.9-1.6-0.79200.5204.5200.7204.7
EASTMAN CHEMICALUSD71.38-1.55-2.1356.0092.2671.3073.92
Eastman Kodak Ord ShsUSD9.71+0.23+2.439.2010.339.419.92
EATON ORDUSD375.49-26.23-6.53381.00382.09375.04399.83
ECOLAB ORDUSD256.99-7.46-2.82257.77261.88255.09265.16
Ecopetrol ADR Representing.USD16.19+0.31+1.9514.8316.8515.8816.81
EDISON INTERNATIONAL ORDUSD71.49+0.23+0.3268.0072.8771.1172.02
EDWARDS LIFESCIENCES ORDUSD85.98-1.56-1.7878.7294.4385.1087.22
Elanco Animal Health Inc.USD22.88-1.62-6.6123.0723.4722.7724.46
Elastic Ord ShsUSD60.79-0.47-0.7757.7066.4159.0261.42
Eldorado Gold CorporationUSD27.93-1.32-4.5127.4434.7127.8129.04
Element Solutions Ord ShsUSD39.50-1.78-4.3139.5243.7539.0241.40
Elevance Health Ord ShsUSD404.37-18.34-4.34400.00426.98401.64426.98
ELF Beauty Ord ShsUSD58.12+2.45+4.4059.0259.8555.6060.85
ELI LILLY ORDUSD1 136.42-8.26-0.72113411381 133.531 166.42
Ellington Financial Ord Sh.USD13.61+0.02+0.1513.6513.8613.5913.73
Embotelladora Andina ADR R.USD22.45+2.16+10.659.2424.00
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD36.01-0.52-1.4314.4657.1735.9436.70
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD776.61-51.17-6.18710.90815.00775.88822.94
Emergent BioSolutions Ord .USD8.24+0.29+3.656.949.227.888.25
EMERSON ELECCOUSD137.14-5.28-3.71135.82148.49136.63144.23
Empire State Realty Trust .USD5.59-0.12-2.025.045.895.575.74
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.45+0.91+1.6456.5257.4555.7656.66
Encore Energy Ord ShsUSD1.28-0.01-0.391.291.461.271.35
Endava LtdUSD2.76-0.10-3.502.503.832.752.89
ENDEAVOUR SILVER ORDUSD7.43-0.40-5.117.658.157.407.77
Energizer Holdings Inc.USD19.41-0.27-1.3716.2926.0519.3720.06
Energy Focus Inc.USD3.30-0.17-4.902.714.723.283.49
ENERGY FUELS ORDUSD13.68-0.69-4.8014.1514.3013.5714.43
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.33-0.37-7.784.324.974.214.77
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD54.22+0.66+1.2254.7654.8054.0154.81
Ennis Ord ShsUSD20.89+0.34+1.6517.1323.0020.5920.98
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD110.50+0.84+0.76105.00120.26110.21111.96
Enterprise Products Partne.USD37.87+0.52+1.3933.4842.3337.5238.12
ENTRAVISION COMMS A ORDUSD8.95-0.24-2.566.6410.558.949.66
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD140.33+3.00+2.18135.41145.00138.65142.44
EPAM SYSTEMS ORDUSD93.06-2.59-2.7193.0097.0092.6396.67
EPR Properties REIT Ord Sh.USD59.37+0.35+0.5948.9362.4859.2660.40
EQT ORDUSD52.62-0.07-0.1352.2853.0052.5953.54
Equinor ASAUSD37.48+0.89+2.4238.0538.0737.0637.97
EQUINOX GOLD ORDUSD9.73-0.74-7.039.7110.759.6910.26
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.62-0.24-0.3559.2674.6967.2868.23
Ero Copper CorpUSD25.77-0.49-1.8725.9828.4525.4326.30
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD82.94-5.54-6.2683.0090.0082.4288.71
ESS TECH ORDUSD0.85+0.01+1.060.810.920.780.88
Essential Properties Realt.USD30.81+0.45+1.4822.1449.2630.4531.19
Essential Utilities Ord Sh.USD37.58+0.06+0.1634.0740.7637.5638.33
ESSEX PROPERTY REITUSD284.59-0.19-0.07284.07289.77284.21287.64
Estee Lauder Ord Shs Class.USD85.38-1.18-1.3685.4989.5884.8088.17
Ethan Allen Interiors Inc.USD21.33-0.24-1.1121.1521.9021.2421.72
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.57-0.08-2.842.563.792.572.68
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD340.84-16.27-4.56341.12541.84339.28361.85
Everest Reinsurance Group .USD336.61+4.76+1.43322.20535.11330.69340.42
Evergy Ord ShsUSD82.83+0.56+0.6876.0085.0082.4383.40
EVERSOURCE ENERGY ORDUSD69.16-0.25-0.3661.5379.4868.5770.01
Everus Construction Group .USD136.61-9.97-6.8054.69165.00135.08148.35
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD32.76+0.64+1.9926.1543.5932.1933.13
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD149.64+1.41+0.95138.81152.94148.31151.75
Exxon Mobil Corp. USD150.65+1.74+1.17150.17151.50149.56152.49
Exzeo Group Ord ShsUSD13.3500+0.2500+1.9112.530014.060013.020013.5900
F&G Annuities and Life Ord.USD28.63+0.40+1.4218.1945.8228.2429.06
FABRINET ORDUSD580.0500-5.9500-1.02590.0000600.0000563.2300616.5000
Factset Research Systems I.USD248.96+2.89+1.17203.94272.00238.30249.20
Fair Isaac Ord ShsUSD1 220.96-4.19-0.34120513101 209.791 260.00
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.92-0.36-3.468.8811.949.8910.26
Fastly Inc.USD18.65+0.02+0.1118.5619.3018.2419.33
Federal Agricultural Mortg.USD179.61+5.81+3.34170.00189.90172.52180.65
Federal REIT OrdUSD123.69-0.75-0.60120.02196.55123.45125.58
Federated Hermes Ord Shs C.USD57.39-0.26-0.4557.5158.4257.0258.45
FedEx Freight Holding Comp.USD175.1900-13.2700-7.04175.0000180.5000169.9900186.1100
FEDEX ORDUSD319.25-12.51-3.77320.21323.10318.96331.48
FERRARI ORDUSD346.63-10.89-3.05356.34356.59346.56355.49
Fidelity National Financia.USD47.61-0.08-0.1747.6552.0047.6048.38
FIDELITY NATIONAL INFORMAT.USD38.97-1.01-2.5338.4538.9738.5740.00
Figma Ord ShsUSD19.8-0.7-3.3419.919.919.620.6
FIGS Ord Shs Class AUSD11.48-0.19-1.5911.2512.0011.4611.99
FinVolution GroupUSD4.89+0.02+0.314.506.164.855.02
First American Financial O.USD66.14-0.28-0.4266.2181.7566.0867.25
First Horizon National Cor.USD24.72-0.03-0.1022.5027.2224.6125.13
FIRST MAJESTIC SILVER ORDUSD15.71-0.83-5.0215.8915.9815.6616.48
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD46.43+0.52+1.1245.2547.1145.6946.58
FirstMark Horizon Acquisit.USD9.97-0.01-0.109.0010.009.969.98
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.07-0.23-2.239.1511.7210.0410.37
Flagstar Financial IncUSD14.49+0.26+1.8313.1815.0014.1714.66
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.32+0.60+2.0226.8531.3829.7530.65
FLEXION THERAPEUTICS ORDUSD24.8501-0.0649-0.2620.000039.490024.839624.9200
Floor & Decor Holdings Inc.USD49.36-0.38-0.7644.8755.5248.8051.72
Flotek Industries IncUSD23.64-0.57-2.3523.6325.7923.6324.95
FLOWERS FOODS ORDUSD7.78+0.12+1.507.758.247.657.95
Flowserve Ord ShsUSD72.90-3.07-4.0472.9384.2972.8176.72
Fluor Corp.USD46.8100-2.6700-5.4046.000049.800046.700049.5000
Flutter Entertainment Ord .USD112.96+1.65+1.48113.10113.64111.19119.44
FMC CorpUSD10.81-0.70-6.0410.8612.3510.7811.55
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.30-0.65-4.3514.3914.4914.2314.84
FORESIGHT AUTONOMOUS HOLDI.USD1.59-0.08-4.791.521.711.521.78
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.33-0.70-2.4128.3531.0028.3029.30
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.46+0.68+1.2238.0058.2555.9156.62
Fortive Ord ShsUSD60.06-2.72-4.3360.2561.2059.9763.40
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.10-0.49-5.707.478.448.098.51
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD24.60+0.66+2.7412.0826.0023.9525.26
Franklin ResourcesUSD31.15-0.66-2.0631.1831.6231.1231.92
FREEPORT MCMORAN COP & GLD.USD62.08-2.17-3.3863.2563.4561.7364.78
Fresenius Medical Care ADR.USD22.29-0.06-0.2722.3822.4422.2722.54
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD25.55+0.31+1.2325.0040.8825.1226.00
Frontline PlcUSD36.29+0.02+0.0637.3337.4135.7036.77
FS KKR Capital Ord ShsUSD10.99+0.12+1.109.7211.2010.7711.10
FTC Solar Ord ShsUSD4.29-0.21-4.563.756.504.244.47
FuboTV Inc.USD9.98+0.25+2.579.9210.489.5510.52
Fury Gold Mines Ord ShsUSD0.50-0.02-4.010.470.620.500.52
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.57+0.06+1.332.895.554.494.63
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.38-0.03-1.240.963.432.322.50
Galiano Gold Ord ShsUSD1.935-0.115-5.611.7502.3301.9202.030
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.43+0.15+0.6722.4022.5421.9022.65
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD231.77-6.09-2.56225.60272.63231.57237.97
Garrett Motion Ord ShsUSD31.98-0.83-2.5332.0535.0631.7333.15
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD25.3400-1.0600-4.0225.370028.580025.300026.3700
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.475-0.105-4.072.4202.6802.4002.716
GE Vernova LLCUSD867.00-53.15-5.78881.00883.00856.01908.05
GEE Group Inc.USD0.23--1.210.210.250.230.23
Generac Holdings Inc.USD239.10-21.89-8.39230.00267.33237.00258.12
GENERAL DYNAMICS ORDUSD341.17-4.51-1.30339.11362.80341.00349.00
General Electric Co.USD318.93-11.51-3.48321.00323.59318.25330.57
GENERAL MILLS ORDUSD33.81+0.09+0.2733.7134.0533.6334.32
General Motors Co.USD79.43-4.33-5.1779.0080.3879.0083.79
Genesco Ord ShsUSD38.97-0.72-1.8138.2662.0438.3840.46
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2292+0.0002+0.090.22070.22670.21110.2297
Genius Sports Ord ShsUSD6.79+0.03+0.446.228.526.667.10
Genmab 10 Sponsored ADR Or.USD24.49-0.61-2.4324.7624.7824.4625.14
Genpact Ord ShsUSD32.20-0.24-0.7530.0037.9931.8232.61
Genuine Parts Co.USD98.44-0.97-0.9898.53101.6697.47100.03
GENWORTH FINANCIAL CL A OR.USD8.94+0.23+2.647.558.998.778.96
Geo Group REIT Ord ShsUSD28.15+1.12+4.1428.3328.6826.6628.50
GERDAU SA ADR REPSG 1 PRFUSD4.53-0.04-0.774.444.584.484.57
Getty Images Holdings Ord .USD0.71-0.03-4.510.710.830.690.76
Getty Realty REIT Ord ShsUSD33.58+0.39+1.1829.0039.0733.4533.95
GigCapital2 Ord ShsUSD9.94-0.01-0.058.9210.089.949.94
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD57.05-2.14-3.6237.6577.7757.0459.16
Ginkgo Bioworks Holdings I.USD7.94-0.31-3.768.048.997.928.75
Global Business Travel Gro.USD9.35-0.01-0.058.5410.629.349.37
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD49.20+0.98+2.0348.0055.0048.7650.58
GLOBAL PAYMENTS ORDUSD62.45-1.36-2.1362.5364.0062.2464.32
Global Ship Lease Inc.USD38.16-0.40-1.0434.5742.7138.0739.07
GLOBANT ORDUSD36.86-0.62-1.6436.0340.9535.9038.01
Globe Life Inc.USD162.48+3.15+1.98136.00170.19159.81163.50
Globus Medical Ord Shs Cla.USD80.88-1.64-1.9975.8087.0080.4683.17
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD80.29-1.28-1.5779.5095.5279.7082.68
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD33.52-1.97-5.5533.6233.7033.3534.59
GOLD RESOURCE ORD (GORO)USD1.19-0.01-0.421.071.181.171.24
Gold Royalty Corp.USD2.71-0.13-4.582.383.222.692.84
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 000.81-31.20-3.0210101 019.571 000.041 036.31
Goldman Sachs BDC Ord ShsUSD9.09+0.09+1.008.759.238.979.12
GOLDMINING ORDUSD0.875-0.033-3.590.7770.9600.8550.910
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.96+0.55+7.427.009.677.658.09
Granite Point Mortgage Tru.USD1.44-0.01-0.691.191.621.431.48
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.05-0.03-0.613.436.004.024.14
Green Brick Partners Inc.USD70.01-1.43-2.0058.5378.1569.9071.88
Greenbrier Ord ShsUSD46.97-1.03-2.1525.0074.6846.9448.46
Greif Ord Shs Class AUSD64.51-0.93-1.4253.0174.9964.4665.76
Griffon Corp.USD90.74-1.53-1.6690.88144.3489.5992.55
Grindr Ord ShsUSD11.59+0.21+1.859.7112.6711.2011.68
Group 1 Automotive Ord ShsUSD326.54-1.75-0.53327.09332.30325.90334.99
Grupo Supervielle ADR Repr.USD9.64-0.18-1.838.7810.059.6010.06
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.16-0.09-0.1851.7551.7750.9951.62
GSX Techedu Inc.USD1.43+0.01+0.701.331.501.431.50
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD47.79-2.45-4.8847.8565.1347.7149.46
H&R Block AktieUSD37.21-1.06-2.7636.7938.0136.8738.25
Haemonetics Corp.USD78.79+0.08+0.1053.5092.0878.3080.45
Hafnia Ord ShsUSD7.36+0.05+0.687.387.427.287.44
Hagerty Ord Shs Class AUSD10.85+0.23+2.174.3312.9610.5011.11
Haleon PLCUSD9.08-0.05-0.499.119.139.049.20
Halliburton Co.USD39.73+0.11+0.2739.7540.2239.6040.48
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD36.40-0.40-1.0936.4937.0636.2537.06
HARLEY DAVIDSON ORDUSD24.42-1.07-4.2022.5026.0724.3625.87
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD14.44-0.59-3.8914.4214.5314.3814.84
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD129.24+0.27+0.2151.76145.39129.06131.43
Haverty Furniture Companie.USD23.43+0.10+0.4319.5237.1923.2623.74
Hawaiian Electric Industri.USD13.07-0.38-2.8313.1113.3113.0313.48
Hawkeye 360 Ord ShsUSD23.32-1.02-4.1923.5324.5623.3124.96
HCA HOLDINGS ORDUSD373.22-1.68-0.45371.00417.91371.11380.71
HCI Group Ord ShsUSD161.3+3.7+2.35135.5246.1157.3163.0
HDFC BANK ADR REP 3 ORDUSD23.19-0.10-0.4323.0025.0023.1923.70
Healthcare Realty Trust Or.USD20.48+0.10+0.4718.6629.3020.1920.90
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD14.06-0.45-3.1014.2114.3213.9614.53
HEICO ORDUSD320.84-5.58-1.71322.00358.21320.42329.92
HEICO Ord Shs Class AUSD237.8-4.0-1.66220.0377.5236.9243.9
Helmerich and Payne IncUSD39.39+1.48+3.9033.8039.8438.1139.50
HERBALIFE ORDUSD11.32+0.02+0.1311.3412.6811.2811.60
Hercules Capital Ord ShsUSD15.51+0.06+0.3615.5615.7015.4015.66
Heritage Insurance Holding.USD22.22+0.60+2.7521.5534.0121.8522.62
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD176.52+0.68+0.39169.58184.00173.88178.38
Hertz Global Holdings Inc .USD2.45-0.08-3.160.993.432.402.54
Hewlett Packard Enterprise.USD45.50-2.77-5.7446.1747.5044.9147.97
HEXCEL ORDUSD91.57-1.49-1.6092.00124.8390.9794.37
HF Sinclair Ord ShsUSD70.77+1.15+1.6562.4074.5369.8372.03
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.20+0.40+1.3430.2431.9229.5430.73
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD338.38-4.19-1.22338.56341.90328.30345.38
Hims & Hers Health Inc.USD27.76-1.22-4.2128.0028.2527.6929.75
HIPPO HOLDINGS ORDUSD25.85+1.10+4.4420.1229.2325.2426.49
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD319.02-2.31-0.72320.00323.80318.80324.00
HONDA MOTOR ADR REP 1 ORDUSD26.12-0.60-2.2326.6226.7426.1126.73
Honeywell InternationalUSD205.88-9.82-4.55207.20211.00205.52214.87
Horace Mann Educators Ord .USD48.49+0.82+1.7230.0076.7347.8949.21
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.30+0.32+1.3124.0024.2724.1024.55
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.95-0.52-2.1323.9727.1323.9424.60
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD66.26-1.42-2.1066.3374.4666.2568.16
Howmet AerospaceUSD249.36-7.81-3.04251.00253.96248.34256.77
HP ORDUSD24.70+0.06+0.2424.8026.7024.2325.20
HSBC HOLDINGS ADR REP 5 OR.USD86.16-3.18-3.5689.0089.0786.1287.22
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD192.89-4.80-2.43191.05193.00190.02200.00
Hudbay Minerals Ord ShsUSD24.69-0.90-3.5224.0125.7824.6325.73
HUMANA AKTIEUSD364.36+1.18+0.32360.00366.00359.58369.34
HUNTINGTON INGALLS INDUSTR.USD289.20-8.32-2.80283.50293.90288.73299.03
HUNTSMAN - HUNUSD14.24-0.31-2.1012.8715.9414.2214.68
HUYA ADRUSD2.46-0.04-1.412.372.732.442.51
HYATT HOTELS CL A ORDUSD190.65-3.43-1.77190.63225.78189.81198.58
Hyliion Holdings Ord ShsUSD6.90+0.56+8.756.597.486.397.39
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.38-0.02-1.431.251.531.361.41
IAMGOLD ORDUSD14.84-0.60-3.8914.8716.4514.7015.33
IBM Corp.USD272.52-4.97-1.79272.20273.55271.33280.51
ICICI BK SAUSD26.77+0.48+1.8125.1528.0026.6026.92
Idaho Strategic ResourcesUSD31.7100-0.5100-1.5830.000038.000031.140032.8300
IDEX Ord ShsUSD214.50-7.64-3.44214.71230.00214.48223.94
IHS Markit LtdUSD26.27-0.34-1.2810.5641.7126.2426.78
ILLINOIS TOOL WORKS USD250.20-6.35-2.48250.93253.40250.11257.46
IMAX ORDUSD42.15+2.04+5.0942.1846.0039.9842.57
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.88+0.23+8.682.752.932.693.00
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.5700-0.1400-1.0213.900014.000013.560014.7300
INFOSYS TECHNOLOGIES ADR R.USD11.76-0.22-1.8511.7011.9611.7312.16
ING GROUP ADR (ING)USD28.71-0.56-1.9129.1529.1628.6729.03
Ingersoll-RandUSD70.48-3.43-4.6462.1977.2370.2674.05
INGREDION ORD SHSUSD102.55+0.91+0.9084.77119.19101.35104.54
Innovative Industrial Prop.USD58.19-2.15-3.5658.3459.2756.0161.16
Innovex International Ord .USD28.72+0.29+1.0028.5728.7628.4429.67
INPHI ORDUSD--
Insperity Ord ShsUSD36.92-0.35-0.9433.4440.8636.7338.30
Inspire Medical Systems Or.USD42.25+0.04+0.0938.4146.0041.5443.32
Inspired Entertainment Ord.USD8.01-0.17-2.083.2112.818.008.34
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD91.35-2.75-2.9277.74103.1291.2494.76
Intercontinental Exchange .USD140.35-1.22-0.86128.00206.40140.05142.48
International Flavors & Fr.USD74.23-1.55-2.0571.0077.6274.2176.26
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD31.84-2.29-6.7031.0032.5231.7834.02
International Seaways Inc.USD82.60+1.38+1.7077.3495.6381.1083.29
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.3900-0.0200-1.421.38001.42001.38001.4500
INVESCO LTD USD27.46-0.46-1.6327.4930.7327.3128.28
Invesco Mortgage Capital I.USD7.90-0.06-0.757.188.797.897.99
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.69-0.11-0.3726.5032.5129.6329.98
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD56.59-0.10-0.1858.5058.7056.5060.75
Iqvia Holdings Ord ShsUSD182.10-4.15-2.23182.35202.97180.42187.07
Iron Mountain Ord ShsUSD123.35-2.79-2.21123.48147.50123.27126.46
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD58.56-0.04-0.0657.3458.8558.5058.96
ISHARES MSCI PACIFICUSD53.05-0.35-0.6646.2661.5353.0153.77
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.61+0.08+1.066.968.277.447.63
ITT Ord ShsUSD184.32-7.70-4.01184.42211.45184.19193.59
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD13.48+0.24+1.8110.1813.5012.0013.61
JABIL CIRCUIT ORDUSD352.39-9.99-2.76357.00393.00351.15372.79
Jackson Financial Ord Shs .USD106.68-0.79-0.7491.00169.18106.20109.93
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD121.83-3.61-2.88121.89140.13121.75126.87
James Hardie Industries Pl.USD22.02-1.21-5.2121.9026.1722.0023.36
JanOne Ord ShsUSD25.42+0.01+0.0423.9140.4125.3725.89
Janus International Group .USD5.14-0.12-2.284.075.705.135.28
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD57.88-1.15-1.9546.0859.3157.6759.94
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD17.46-0.80-4.3816.5019.1517.3718.45
JM Smucker Ord ShsUSD117.08+4.69+4.17114.00120.39112.46117.30
Joby Aviation Ord Shs Clas.USD8.85-0.42-4.539.009.208.839.33
John Wiley and Sons Ord Sh.USD44.42+0.46+1.0526.6244.7043.9244.95
Johnson & JohnsonUSD238.51+1.51+0.64238.80241.00237.05240.93
Johnson Controls Internati.USD139.41-8.35-5.65135.00145.00138.65149.10
JPMorgan Chase & Co.USD309.21-3.49-1.12309.75312.00309.03314.75
JPMorgan Chase DRC Rep 1 4.USD18.22-0.02-0.1114.0320.7818.1718.29
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.92-0.40-5.406.877.956.917.33
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD45.9000-2.4700-5.1146.530048.000045.610048.2200
Kartoon Studios Inc.USD0.85+0.10+13.120.690.870.700.89
KB HOME ORDUSD52.16-1.32-2.4741.8759.6451.9853.53
KE Holdings ADR Representi.USD15.99+0.02+0.0914.5517.5615.8816.23
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD33.29-0.72-2.1233.3352.9433.1034.39
Kennedy Wilson Holdings Or.USD11.04+0.01+0.099.9611.0211.0011.04
Kensington Capital Acquisi.USD10.22-0.23-2.204.1216.2410.2010.27
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.05+0.13+0.7017.7018.4917.8518.13
KEYCORP ORDUSD21.98-0.13-0.5721.8823.0021.6722.49
Keysight Technologies Inc.USD324.06-7.37-2.22327.12333.88323.19336.87
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.54+0.23+1.5013.7217.3615.3115.80
KIMBERLY CLARK ORDUSD101.58+1.06+1.05100.62102.00100.22102.08
Kimco Realty REIT Ord ShsUSD25.39+0.20+0.7723.1027.8725.1325.71
Kinder Morgan Inc.USD31.83+0.49+1.5630.9032.3731.4332.02
KINROSS GOLD(KGC)USD23.64-1.63-6.4523.7424.1523.5224.97
Kinsale Capital Group Inc.USD313.81+10.56+3.48266.12313.56307.00315.78
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.85+0.15+0.5124.6845.5828.6429.29
KKR AND CO CL A ORDUSD95.01-0.83-0.8793.00104.6293.9397.05
KKR Real Estate Finance Or.USD7.15+0.02+0.215.467.297.147.30
Klarna Group PLCUSD15.7800-0.7200-4.3615.940016.190015.765016.7300
Klaviyo Ord Shs Series AUSD14.51-0.28-1.8614.5014.6514.4015.24
Knife River Ord ShsUSD73.08-3.21-4.2172.58116.0172.4777.44
Knight-Swift Transportatio.USD79.27-1.09-1.3579.3388.3575.4680.66
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD66.48-0.60-0.8953.6082.0666.2868.00
Kohls Ord ShsUSD15.88-0.05-0.2815.4716.4415.5116.25
Korea Electric Power ADR R.USD11.90-0.28-2.3011.3612.9011.8912.19
KraneShares Electric Vehic.USD32.06-0.96-2.9227.9034.0132.0432.90
Kraton Ord ShsUSD--
KROGER ORDUSD64.46+1.47+2.3361.7470.5562.9664.86
KRONOS WORLDWIDE ORDUSD6.50-0.03-0.465.787.596.496.67
KULR Technology Group Ord .USD3.54-0.16-4.323.433.713.523.79
Kyndryl Holdings Incorpora.USD11.24-0.29-2.5211.3112.7011.1611.73
L3Harris Technologies Ord .USD303.13-5.04-1.64291.80321.80302.88310.00
Laboratory Corp. Of AmeriUSD268.64-2.60-0.96201.19313.70267.60275.00
Ladder Capital Ord Shs Cla.USD10.31-0.10-0.9110.3510.5010.3010.45
Lake Shore Bancorp Ord ShsUSD15.85-0.25-1.556.3817.6915.8516.00
Lamb Weston Holdings Ord S.USD44.13+0.58+1.3242.8744.9543.4644.60
LANDBRIDGE COMPANYUSD65.80-2.18-3.2156.98105.3765.5468.88
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD50.82-0.83-1.6150.8752.4950.5751.65
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD90.72-2.72-2.9190.82144.2490.5994.42
LEAR ORDUSD140.49-1.67-1.17140.59153.50139.66144.66
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.21-0.27-2.5310.2312.5010.1810.45
Leidos Holdings Ord ShsUSD121.69-1.83-1.48121.45127.56121.44124.60
Lemonade IncUSD55.84+2.26+4.2157.4158.0053.1360.80
LENDINGCLUB USD17.22-0.42-2.3817.2417.7217.0618.08
LENNAR CL A ORDUSD89.86-2.70-2.9289.0090.2089.3492.00
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.95-0.62-2.6322.9723.7022.9324.00
LG Display ADR Rep 1/2 Ord.USD4.32-0.31-6.604.054.804.284.42
LGL Systems Acquisition Or.USD0.28-+0.400.280.280.270.28
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD33.39+0.77+2.3633.4334.8032.6433.92
Lifezone Metals Ord ShsUSD3.6950-0.2750-6.933.83004.10003.69004.0700
LIGHTINTHEBOX HOLDING CO L.USD3.57+0.02+0.561.764.083.553.84
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.53-0.02-0.217.0615.009.369.64
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.8500+0.2800+1.1923.930037.970023.309524.0000
LINCOLN NATIONALUSD36.21+0.83+2.3536.2639.6235.0136.30
Linde PlcUSD509.16-6.43-1.25511.00515.00504.97522.89
Lineage Cell Therapeutics .USD1.235+0.015+1.231.2201.2601.2021.260
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.690+0.170+1.2613.59015.02013.41013.700
LITHIA MOTORS INCUSD304.98+1.11+0.37305.12310.00301.95309.35
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.15-0.20-4.494.274.304.124.32
Lithium Argentina AG Ord S.USD8.0900-0.4400-5.168.38008.65007.93008.4919
Live Nation Entertainment .USD167.52+4.86+2.99150.17175.49161.45169.80
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.16-0.19-3.465.265.275.155.27
loanDepot Ord Shs Class AUSD1.11-0.04-3.071.011.401.101.18
Local Bounti Ord ShsUSD1.40+0.07+5.260.561.921.321.43
LOCKHEED MARTIN ORDUSD525.38-4.75-0.90525.02535.00524.81535.20
Loews Corp.USD108.05+1.10+1.02108.05111.00107.40109.32
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.35-0.38-3.2410.3812.4811.2911.78
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD71.77-0.72-0.9971.8480.0070.1972.44
LOWES COMPANIES ORDUSD216.17-1.20-0.55214.79217.75214.78218.50
LTC Properties AktieUSD37.33+0.72+1.9733.4839.0036.8837.62
Lufax Hldg American Deposi.USD1.34-0.01-0.371.221.511.311.36
Lulu s Fashion Lounge Hold.USD7.92-0.26-3.184.5810.997.238.49
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.26-0.22-2.548.338.878.168.49
Luxfer Holdings Ord ShsUSD17.49-0.03-0.1716.2619.5617.1917.75
Lyell Immunopharma Ord ShsUSD13.22+0.52+4.0910.5318.0012.6413.35
LYONDELLBASELL INDUSTRIES .USD65.13+1.49+2.3459.4171.8063.1165.95
M&T Bank Corp.USD223.85-1.58-0.70205.56280.68222.11228.39
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD137.30-3.48-2.47137.54158.91137.03140.68
Macerich REIT Ord ShsUSD24.45+0.06+0.2324.4427.9224.3425.09
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD23.16+0.98+4.4223.1823.6621.8923.55
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD64.02-2.07-3.1358.5370.0063.9865.79
MagnaChip Semiconductor Co.USD6.08-0.20-3.186.306.426.046.65
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.81+0.53+1.9427.7730.0027.6028.26
Main Street Capital Corp.USD51.52+0.16+0.3051.7052.2351.2652.20
MANCHESTER UNITED CL A ORDUSD22.83+0.22+0.9719.8323.8022.4023.19
Manitowoc Ord ShsUSD11.78-0.26-2.1610.7718.7711.6812.09
Manpower AktieUSD33.06+0.41+1.2613.3336.5032.4033.91
Manulife Financial Ord ShsUSD39.26+0.40+1.0326.5343.4238.5339.46
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD263.31+5.16+2.00255.00300.68258.19269.35
Marcus Corp.USD21.09+0.48+2.3316.1233.5620.2521.25
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD32.59-1.08-3.2124.5433.8732.5933.95
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD552.95-19.30-3.37553.42675.07552.36576.74
MASCO ORDUSD70.89-1.46-2.0270.9575.3170.6472.85
MASTEC INC (MTZ)USD335.52-17.56-4.97335.58343.19333.34353.75
Mastech Digital Ord ShsUSD6.45+0.10+1.576.067.296.146.50
MasterBrand Ord ShsUSD8.80+0.05+0.573.5210.098.739.18
Mastercard Inc.USD489.01-6.23-1.26490.00498.00486.50498.80
Matador Resources Co.USD54.91+1.18+2.2050.2761.1254.1555.96
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD193.35-0.88-0.45193.62213.84190.16195.05
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD71.95-0.66-0.9174.2574.4570.1976.02
MBIA INCUSD6.19+0.11+1.735.586.826.106.27
MCCORMICK STK NUSD49.68+1.05+2.1648.6851.0048.5050.15
McDonalds Corp.USD282.52+0.27+0.10281.38282.52282.30286.45
McEwen Mining Ord ShsUSD17.31-0.48-2.7016.6219.3617.2318.06
MCKESSON ORDUSD790.39+6.16+0.79777.77850.00780.66794.00
MDA Space Ord ShsUSD37.7400+0.0400+0.1135.050042.280036.840038.6900
MDU Resources Group Inc.USD21.12+0.15+0.7215.0921.3421.1121.47
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.9700-0.0700-1.394.90005.40004.96505.0850
Medifast Inc.USD12.13-0.05-0.4112.0013.1412.1012.39
Medtronic PlcUSD80.25-1.73-2.1180.4086.4080.1682.25
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD119.06-0.54-0.45108.16119.99117.26120.04
Mercury General Ord ShsUSD101.34+0.23+0.2340.63104.00101.21103.22
MERITAGE HOMES (MTH)USD70.56-1.53-2.1270.64112.8970.0772.26
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.66+0.77+3.2223.2028.0023.6724.98
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.68-0.05-0.746.667.486.566.79
METHODE ELECTRONICS ORDUSD10.57-0.21-1.958.2415.0010.5310.94
Metlife Inc.USD86.15+0.58+0.6886.4087.2685.4887.70
Mettler Toledo Ord ShsUSD1 133.12-29.67-2.55896.121 312.431 127.951 163.69
MFA Mortgage Investments I.USD9.22-0.14-1.509.259.759.219.38
MGM Resorts InternationalUSD46.90-0.25-0.5347.0047.9046.5947.37
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD139.81+0.90+0.65135.07221.32138.80140.75
Miller Industries Ord ShsUSD47.82-1.02-2.0940.0050.0047.7849.20
Millrose Properties Ord Sh.USD28.80-0.50-1.7128.9529.3528.7829.52
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD13.18-0.02-0.1513.0014.3313.1513.38
Mirion Technologies Inc.USD15.81-1.19-7.0015.8520.0715.5816.83
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.54-0.49-5.388.4010.448.539.04
Modine Manufacturing Ord S.USD258.44-19.74-7.10263.00267.00251.38276.58
Moelis & Co.USD66.8500-3.9300-5.5548.470082.160066.740071.2300
Molina Healthcare Ord ShsUSD197.98-5.08-2.50194.14198.14193.33204.45
Molson Coors Brewing Ord S.USD40.88+0.36+0.8940.0644.9640.5641.17
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD450.63+0.69+0.15425.00499.33444.33454.10
Morgan StanleyUSD206.68-3.57-1.70208.67209.80205.83210.24
Morgan Stanley Direct Lend.USD15.3200+0.0500+0.3313.270017.120015.250015.5000
MOSAIC ORDUSD19.83-1.46-6.8420.0520.4219.8021.48
Motorola Solutions Inc. Ne.USD411.75-2.32-0.56399.00433.33411.62418.97
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD36.07-0.46-1.2635.0041.7935.9237.01
MP Materials Ord Shs Class.USD53.44-0.86-1.5854.9255.3953.2956.22
MPLX Common UnitsUSD56.39-0.11-0.1952.0059.1056.3157.23
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD115.18-1.66-1.4246.07183.10115.05118.50
MSCI Ord ShsUSD608.21+0.67+0.11550.00655.00593.94609.59
Mueller Inds Inc.USD132.38-3.28-2.42132.57151.97132.23136.40
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD39.85+1.22+3.1638.9648.6939.0640.68
Myers Industries Ord ShsUSD25.03-1.03-3.9510.0039.7324.9826.20
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.05-0.18-5.572.553.703.053.25
Nabors Industries Ord ShsUSD102.73+6.28+6.51102.00128.0897.26103.87
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD53.25+1.08+2.0749.2555.4352.5352.96
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.31-0.09-6.431.231.571.241.43
National Fuel Gas Ord ShsUSD77.11+0.30+0.3977.0082.1976.9778.17
National Grid PlcUSD80.38-0.70-0.8681.5281.5980.3780.90
National Health Investors .USD72.69+1.25+1.7568.5477.5171.7073.60
NATIONAL RETAIL PROPERTIES.USD46.31+0.32+0.6842.7551.1346.1746.72
National Storage Affiliate.USD45.44+0.25+0.5545.2050.1745.1746.47
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.54-0.05-0.2219.3926.0022.4622.89
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD72.35+0.15+0.2164.2988.1171.4073.00
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD6.975-0.015-0.215.6307.2606.7457.125
Neenah Ord ShsUSD26.99+1.84+7.3024.1829.9025.2927.15
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.90+0.01+1.460.761.040.830.92
Net Lease Office Propertie.USD11.8100-0.0700-0.5911.800014.180011.800012.0900
NetSTREIT Ord ShsUSD20.39+0.10+0.4717.3824.5020.3120.65
New Found Gold Ord ShsUSD1.49-0.07-4.191.422.071.471.53
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD55.33+0.87+1.5952.1458.9754.8255.94
New Mountain Finance Ord S.USD7.95+0.06+0.766.888.607.918.09
New Oriental Education & T.USD46.10+1.04+2.3140.2450.5645.4146.86
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD72.98-0.61-0.8368.7977.7972.4974.33
Newegg Commerce Inc.USD16.78-0.28-1.6414.1821.1616.7517.71
NEWMONT MINING CORPUSD92.76-5.78-5.8793.0093.5292.6396.93
NEWSMAX IncorporationUSD8.96-0.27-2.938.509.228.909.45
Nexa Resources Ord ShsUSD12.11-0.64-5.0211.1014.5612.0312.54
Nexgen Energy Ord ShsUSD9.27-0.67-6.709.089.539.179.98
NexPoint Real Estate Finan.USD15.54-0.26-1.6612.5715.8815.4815.97
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD85.10+0.27+0.3284.6585.5084.5185.33
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.85+0.16+1.0212.8018.9015.2616.08
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD43.97-0.68-1.5244.3144.4643.3144.58
Nine Energy Service Inc.USD9.77-0.18-1.818.2411.449.6810.30
Nio Inc. Class A (ADR)USD5.18-0.10-1.895.295.305.155.31
NIQ Global Intelligence PL.USD8.360+0.040+0.487.2309.9808.1108.530
NISOURCE ORDUSD46.61+0.28+0.6042.1551.5146.2746.72
Noble Corporation RightUSD46.26+0.96+2.1144.0147.0044.8246.71
NOKIAUSD13.38-0.47-3.3913.5413.5513.3214.03
Nomad Foods LtdUSD10.32+0.09+0.889.4711.3910.2510.42
NOMURA HOLDINGS ADR REPTG .USD8.52-0.20-2.248.438.628.518.74
NORDIC AMERICAN TANKERS OR.USD5.19+0.09+1.674.925.675.055.27
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD308.85-3.47-1.11309.86314.81308.49313.92
North American Constructio.USD13.28-0.71-5.0810.5916.2413.2613.91
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD21.35+0.61+2.9420.5023.9220.7721.75
NORTHROP GRUMMAN ORDUSD542.14-6.53-1.19539.00567.00541.00552.92
Northwest Natural Holding .USD50.03+0.36+0.7246.2850.0049.8150.68
NORWEGIAN CRUISE LINE HOLD.USD17.93-1.11-5.8118.1918.2517.7418.82
NOV Ord ShsUSD21.07+0.25+1.2017.8525.3220.7721.49
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD6.790-0.390-5.436.1708.1106.7357.300
NOVARTIS ADR REPSG 1 ORDUSD148.16-0.96-0.64150.24150.32147.91149.72
NOVO NORDISK ADR REPSG 1 O.USD42.79+0.60+1.4243.2243.2441.6644.03
NRG ENERGY INCUSD120.67-9.30-7.15120.00122.50120.11128.09
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD11.62-0.27-2.2311.7211.8411.6112.09
NU SKIN ENTERPRISES CL A O.USD5.43-0.02-0.284.766.545.425.56
Nucor Ord ShsUSD250.49-3.83-1.51244.00260.00249.54257.08
Nuscale Power Corp.USD9.29-0.72-7.159.569.579.2810.19
Nutrien Ord ShsUSD65.03-1.32-1.9961.2866.4064.8365.89
Nuvation Bio Ord Shs Class.USD4.580-0.350-7.104.1805.0604.5204.960
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD156.7500-7.0500-4.30157.0000161.5300153.0100164.5600
NVR Ord ShsUSD6 299.09-107.48-1.685 029.758 846.826 254.936 414.49
O I Glass Ord ShsUSD8.36+0.04+0.427.068.808.058.66
Obsidian Energy LtdUSD11.05+0.33+3.089.7012.7510.8011.27
OCCIDENTAL PETROLEUM CORPUSD57.11+0.82+1.4656.9557.2056.6558.46
Occidental Petroleum Corp..USD35.25+0.75+2.1728.0043.0034.5836.54
Oceaneering International .USD39.30+0.29+0.7435.9752.1739.0040.21
OGE Energy Ord ShsUSD47.65+0.25+0.5345.5975.8547.4448.01
OIL STATES INTL ORDUSD8.38-0.01-0.123.3610.508.348.56
Okeanis Eco Tankers Corp. .USD49.18+0.14+0.2949.3549.5548.6749.88
Oklo Ord Shs Class AUSD54.01-2.47-4.3755.7555.9053.8357.88
Old Republic International.USD38.40+0.52+1.3731.1044.0738.0538.56
Olin AktieUSD23.92-0.59-2.4121.0426.6323.7324.54
OMEGA HEALTHCARE REITUSD45.85+0.18+0.3942.0049.0045.5446.46
Omnicom Group Ord ShsUSD73.98-0.85-1.1473.3180.0073.6375.85
On Holding Ord Shs Class AUSD37.99-0.26-0.6838.2038.3037.3638.49
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD76.95+0.95+1.2530.93123.1076.3077.90
One Liberty Properties Inc.USD24.66+0.24+0.9821.4526.3624.5824.92
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD54.50-1.30-2.3354.5757.3054.3855.77
ONEOK ORDUSD90.60+2.81+3.2089.6793.5788.3791.54
OppFi Inc.USD8.27-0.17-2.017.398.588.268.50
OR Royalties Ord ShsUSD31.47-1.57-4.7531.8040.6931.4032.94
Oracle Inc.USD203.54-2.27-1.10186.06187.00198.18212.48
ORAGENICS ORDUSD0.60-+0.330.530.620.580.60
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.55-0.09-1.366.556.826.556.65
Organon & CompanyUSD13.38-0.02-0.1513.3713.5013.3713.42
Orion Office REIT IncUSD2.81-0.04-1.232.803.252.802.90
Orion Ord ShsUSD7.20-0.03-0.415.008.207.197.52
Orla MiningUSD9.7750-0.6950-6.649.750011.10009.750010.2450
ORMAT TECHNOLOGIES INDEXUSD136.71-1.47-1.06137.46139.16136.50139.05
Oscar Health Ord Shs Class.USD27.85+0.63+2.3027.0027.9927.3329.30
OSHKOSH ORDUSD126.96-5.66-4.27127.08136.80126.93133.79
Osisko Develop CorpUSD2.42-0.03-1.022.013.112.372.49
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD69.67-1.60-2.2569.7572.0069.4771.08
Ouster Inc.USD38.39-0.13-0.3439.7040.2637.2141.11
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD115.04-7.87-6.40115.20134.97114.68122.46
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.58-0.12-2.554.506.274.554.76
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD216.56-10.77-4.74191.36230.53214.18227.87
PagerDuty Inc.USD8.80+0.06+0.698.809.668.408.89
PagSeguro Digital Ord Shs .USD8.56-0.19-2.128.528.948.548.76
PainReform Ord ShsUSD1.55+0.13+9.151.501.551.371.57
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD263.22+2.70+1.04264.00264.68254.43266.72
PAN AMERICAN SILVERUSD44.16-1.97-4.2744.4645.6043.9445.73
Pandora Media Inc.USD66.54-3.46-4.9467.5068.9966.2670.00
Par Pacific Holdings Inc.USD57.62+2.98+5.4550.9358.0055.8058.41
Park Aerospace Ord ShsUSD33.64-0.76-2.2129.1339.5933.4735.24
PARK HOTELS RESORTS ORDUSD13.94-0.22-1.5213.9315.5513.9014.30
PARKER HANNIFIN ORDUSD875.69-29.84-3.30876.49990.00875.60916.18
Parsons Corp.USD56.4450-2.0650-3.5345.640063.400056.420058.6699
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD136.74+0.60+0.44122.09155.00133.50138.86
Paymentus Holdings Ord Shs.USD21.00-0.11-0.5219.9526.8820.6821.37
Paysafe LtdUSD6.87-0.17-2.416.049.556.807.15
PBF ENERGY CL A ORDUSD42.58+2.22+5.5037.2347.4640.7643.62
Peabody Energy Ord ShsUSD26.25-0.88-3.2423.0029.2825.8127.69
Pedevco Corp.USD13.75+0.55+4.1713.0617.2313.3613.98
PEMBINA PIPELINE ORDUSD48.86+0.75+1.5544.0151.4648.3149.29
PennantPark Floating Rate .USD8.06-0.01-0.127.368.138.028.13
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.86-0.26-2.528.6110.839.8410.15
Pentair Ord ShsUSD71.40-3.18-4.2670.0975.0171.3074.19
Perfect Ord Shs Class AUSD1.685-0.005-0.301.5401.7001.6801.700
Performance Food Group Ord.USD100.78+1.02+1.0240.50102.6598.88102.40
Permian Basin Royalty Unit.USD28.83+1.28+4.6528.0035.8827.5529.44
Permian Resources Corporat.USD19.7500+0.5500+2.8618.500021.980019.385019.9650
Perrigo Ord ShsUSD11.17-0.01-0.0910.7012.0010.9811.77
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.940-0.060-2.002.5303.7902.9103.060
Petrobras - Petroleo Brasi.USD18.11+0.29+1.6318.1018.3017.8318.35
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.11+0.21+1.2914.7316.2115.9116.24
Pfizer Inc.USD25.61-0.10-0.3725.6425.9025.5825.85
PG&E Ord ShsUSD16.72+0.14+0.8416.3118.2516.5816.85
Philip Morris Internationa.USD182.95+4.46+2.50180.00182.59179.23183.11
PHILLIPS 66 ORDUSD181.73+2.73+1.53179.18189.00179.70185.98
Phinia Ord ShsUSD80.52-0.99-1.2180.6091.2080.2582.71
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD103.10+0.45+0.4497.87163.92102.78104.42
Pinterest Inc.USD21.78-0.15-0.6621.5021.8821.2822.06
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.91+0.13+0.7416.9418.0016.4417.13
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD157.33-4.67-2.88157.41179.10157.07163.65
Planet Fitness Ord Shs Cla.USD50.60-0.37-0.7250.2058.3850.3151.69
Planet Labs PBCUSD30.72-0.46-1.4631.9632.1530.2031.80
PNC FINANCIALSUSD232.68+0.50+0.22232.75263.36231.59236.09
Polaris Inc.USD66.50-2.97-4.2866.5874.0066.1069.71
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD1.52+1.16+322.221.511.530.412.55
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.73+0.49+0.9848.5880.6450.5451.23
POSCO ADR REPSG 1/4 ORDUSD58.74-1.64-2.7250.1961.0058.7360.37
Postal Realty Trust Ord Sh.USD23.27-0.18-0.7722.0137.0923.2523.72
PPG Industries Ord ShsUSD112.97-3.39-2.91113.08117.00112.88116.86
PPL Ord ShsUSD35.58+0.12+0.3230.8139.5035.2735.72
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--8.560.020.090.020.02
Primo Brands Class A Ord S.USD22.87-0.51-2.1819.7724.9722.6723.65
Primoris Services Ord ShsUSD93.88-10.02-9.6494.3097.0093.27104.01
Procore Technologies Inc.USD43.54-2.20-4.8142.8860.7843.4945.73
PROCTER & GAMBLE ORDUSD149.08+0.41+0.27148.00149.00148.38150.43
PROFOUND MEDICAL ORDUSD6.71-0.11-1.615.848.416.606.98
Progressive Ord ShsUSD204.14+4.01+2.00193.00205.94200.21205.74
ProLogis REIT Ord ShsUSD145.84-1.68-1.14146.22148.00145.74148.10
ProPetro Holding Corp.USD15.07+0.40+2.6913.2215.5814.5115.23
PROSHARES ULTPRO SH 20 YR .USD70.41+0.84+1.2062.3477.4769.4970.50
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD15.60+0.61+4.0715.2015.2114.8615.62
ProShares UltraShort Russe.USD23.86+0.50+2.1423.1923.2122.7323.90
PROTO LABS ORD (PRLB) USD73.87-1.62-2.1473.8584.2473.7776.42
Provident Financial Servic.USD23.11+0.15+0.6519.7537.0423.0223.35
Prudential Financial 4 125.USD16.23-0.02-0.126.5516.3516.2116.35
PRUDENTIAL FINANCIAL INCUSD105.18+1.48+1.43101.80106.19103.70106.10
Public Service Enterprise .USD78.58-0.01-0.0169.0982.1578.2079.05
Public Storage REIT Ord Sh.USD324.00+1.14+0.35323.22329.71322.86331.79
PULTEGROUP ORDUSD118.48-4.30-3.50118.61124.30118.06122.47
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD78.35-1.57-1.9678.4079.0076.2179.75
Q2 Holdings Ord ShsUSD44.07-0.32-0.7243.1047.3342.9845.42
QIAGENUSD37.03-0.72-1.9137.0537.0936.6937.43
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD650.90-41.05-5.93656.43715.34642.11689.78
QuantumScape Ord Shs Class.USD7.00-0.32-4.377.207.347.007.38
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD203.89-0.64-0.31193.15227.41202.97207.30
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.75+0.50+1.4630.1842.3334.2535.02
RALPH LAUREN CL A ORDUSD376.42-14.74-3.77376.82391.00375.62391.02
RANGE RESOURCES ORDUSD39.14+0.69+1.7934.2244.5038.7439.67
Raymond James Ord ShsUSD150.60-0.77-0.51150.75239.43150.46153.14
Rayonier IncUSD20.6900-0.2900-1.3820.650021.060020.690021.2130
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD177.40-4.16-2.29176.61178.39176.93183.00
Ready Capital Ord ShsUSD1.66-0.02-1.191.662.101.661.75
Realty Income REIT Ord ShsUSD62.12+0.87+1.4161.9762.1061.6162.41
Reddit Ord Shs Class AUSD172.23-5.88-3.30173.44173.99170.80179.80
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD14.86-0.89-5.6515.6815.8814.8116.01
Redwood Trust Inc.USD5.12-0.08-1.454.625.305.105.23
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.58-0.02-0.0726.0131.4728.4729.12
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD205.36+2.06+1.01171.00209.26204.55207.85
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD212.59+2.41+1.15200.00240.94209.31213.17
Resideo Technologies Ord S.USD30.03-0.94-3.0230.0540.3829.8530.87
Resmed Ord ShsUSD193.68-3.26-1.66193.00196.80193.53197.15
Restaurants Brands Interna.USD73.23+0.56+0.7762.1985.2572.6473.58
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD20.35+0.08+0.3716.4727.3620.0421.29
Rexford Industrial Realty .USD34.59-0.40-1.1434.6835.2434.5735.17
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD148.85-1.24-0.83125.00160.00146.30153.40
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.30+0.04+2.781.201.381.271.33
RingCentral Ord Shs Class .USD38.72-0.49-1.2538.4342.3337.9839.45
Rio Tinto PlcUSD99.06-2.36-2.33101.13101.1799.03101.01
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.17-0.18-1.878.909.659.169.35
RLX Technology American De.USD2.00+0.02+0.761.982.041.982.04
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD31.24+0.54+1.7627.6833.9130.4831.47
Roblox Ord Shs Class AUSD41.49-1.51-3.5141.6042.0241.4143.15
Rocket Companies Ord Shs C.USD12.55-0.63-4.7812.7112.7712.4613.06
Rockwell Automation AktieUSD440.08-20.39-4.43440.90496.06439.70461.83
Rogers Communications Non-.USD38.61+1.05+2.8032.4738.6037.5438.99
Rogers Ord ShsUSD137.40-3.39-2.41138.55142.77136.73143.87
ROLLINS ORDUSD47.76+0.23+0.4846.6053.2047.4748.52
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD334.10-1.27-0.38306.00397.29329.85339.10
Royal Bank of Canada Ord S.USD197.65-0.24-0.12178.63202.00197.39200.05
ROYAL CARIBBEAN CRUISES OR.USD268.69-13.57-4.81271.00272.95266.01278.13
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD28.83+1.24+4.4828.8529.3127.3929.21
RXO Ord ShsUSD28.72-0.40-1.3728.7832.0227.5129.86
Ryder System Ord ShsUSD270.27-6.68-2.41270.53278.82269.92279.99
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD426.42+1.60+0.38426.95430.00421.05430.27
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD78.29+1.60+2.0976.0080.0077.3778.80
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.58-0.09-1.286.397.226.546.70
Safehold Ord ShsUSD15.74-0.09-0.5715.7825.0915.7316.07
SALESFORCE.COMUSD171.00-4.35-2.48169.55169.99170.03175.53
Sally Beauty Aktie USD13.09+0.05+0.359.6314.4912.8713.31
Samsara Ord Shs Class AUSD32.65-0.98-2.9032.8034.6832.3534.37
SandRidge Energy IncUSD15.29+0.45+3.0314.7020.6115.0915.54
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD43.57-1.16-2.5943.9844.0043.3644.20
SAP ADR Representing 1 Ord.USD170.32-8.60-4.81165.81165.91169.40173.85
Saratoga Investment Ord Sh.USD22.37+0.03+0.1320.3422.6022.3022.57
SASOL ADR REP 1 ORDUSD13.55-0.03-0.2213.6313.6813.5213.75
Savers Value Village Ord S.USD9.5300+0.1400+1.493.810011.83009.22009.6500
SCHLUMBERGER ORDUSD55.51-0.34-0.6155.5457.7755.2356.77
Schneider National Inc.USD37.08-0.95-2.5027.5059.2936.2237.90
Schweitzer Mauduit Interna.USD7.89+0.20+2.606.2112.607.677.97
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD114.23+0.15+0.13110.00120.80113.31115.87
Scorpio Tankers Inc.USD76.46+0.25+0.3375.0081.0075.6177.27
Scotts Miracle Gro Ord ShsUSD59.38-0.24-0.4059.4460.8858.3060.68
Sea LtdUSD82.44-2.44-2.8783.0083.5081.3284.20
Seabridge Gold IncUSD25.04-2.76-9.9324.9630.7124.7327.11
Seadrill 2021 Ltd Register.USD44.78+0.73+1.6537.4859.7044.2945.76
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD57.96+1.37+2.4247.1565.1356.9758.75
See SES:xnys (SES AI Corpo.USD1.07-0.01-0.930.981.171.061.12
Select Energy Services Ord.USD18.38+0.06+0.3315.9622.2018.3818.96
SelectQuote Ord ShsUSD0.86+0.01+0.730.801.010.840.90
Sempra Energy Ord ShsUSD91.02+0.15+0.1779.75101.0090.4291.74
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD7.30-0.13-1.756.927.807.177.69
SENTINELONE CL A ORDUSD14.81-0.43-2.8214.7716.0714.7315.40
SEQUANS COMMUNICATIONS S A.USD3.12-0.17-5.172.753.793.113.40
Seritage Growth PropertiesUSD2.67-0.05-1.661.083.602.662.73
SERVICE COPR. INTL (SCI)USD73.87+1.98+2.7568.4885.7572.0274.50
SERVICENOW ORDUSD106.10-0.88-0.82105.40105.60104.73109.80
SFL ORDUSD11.14+0.03+0.239.7412.4711.0811.33
SHAKE SHACK CL A ORDUSD54.45+0.67+1.2553.5058.3352.7955.37
SharkNinja Ord ShsUSD128.3-0.2-0.18128.4155.8126.6133.4
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD86.05+0.62+0.7387.2687.2986.0087.19
Sherwin-Williams AktieUSD303.92-6.63-2.13304.21341.93303.70310.59
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD35.64-2.47-6.4835.7036.9735.6038.45
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD64.28-1.71-2.5945.7370.0064.2465.78
Shopify Subordinate Voting.USD108.20-2.22-2.01108.40109.00106.40110.25
Shutterstock IncUSD13.7050+0.6950+5.3411.160015.060012.790013.8600
Sibanye Stillwater LimitedUSD9.08-0.52-5.379.009.169.069.41
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD86.00-0.75-0.8686.0094.0085.4088.21
Silgan Holdings Inc.USD39.40+0.70+1.8139.4840.1038.4539.95
SILVERCORP METAL ORDUSD9.58-0.49-4.878.8210.769.579.96
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD17.89+2.57+16.7817.0327.9415.3217.91
SIMON PROPERTY GROUPUSD212.85+0.96+0.45212.40216.66211.01214.63
SiriusPoint Ord ShsUSD23.26+1.08+4.879.3137.2122.4323.53
SiteOne Landscape Supply I.USD104.27-3.07-2.86104.34120.00104.11108.11
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD23.13+0.70+3.1222.0025.0022.0224.39
Sixth St SpecialtyUSD17.19-0.03-0.1715.6619.4817.1717.55
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.82+0.01+0.118.0610.098.619.31
Skyline Champion Ord ShsUSD75.16-2.49-3.2075.22119.4575.1078.53
SL GREEN RLTY REIT ORDUSD51.05-0.48-0.9351.1163.7750.5752.53
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD32.84+1.76+5.6632.3033.5031.3033.37
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD38.96-2.40-5.8039.0839.4438.1641.15
SNAP ON ORD SHS USD378.53-8.73-2.25379.59385.65377.58390.25
SnapchatUSD5.38-0.21-3.765.415.435.315.52
Snowflake Ord Shs Class AUSD239.78+0.12+0.05241.01244.00232.52248.64
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD74.26-1.40-1.8565.9476.6073.6676.30
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD80.94-1.53-1.8579.3484.0080.6682.72
Sonoco Products Ord ShsUSD48.99-0.91-1.8243.9067.0248.6550.18
Sonoma Pharmaceuticals Inc.USD1.09-0.02-1.801.091.211.081.14
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.76-0.55-2.5820.9721.0920.7321.19
SOS Ltd - ADRUSD1.02+0.06+6.250.901.210.961.04
SOUTHERN COPPER ORDUSD167.79-7.38-4.21169.60177.45165.50173.51
SOUTHERN ORDUSD94.03+1.08+1.1690.7097.0092.7894.50
SOUTHWEST AIRLINESUSD41.41-1.76-4.0840.0042.2040.9843.04
Southwest Gas Holdings Ord.USD88.80+0.78+0.8935.6992.1088.4889.54
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD16.36+0.10+0.5816.7217.0016.0117.08
Spire Ord ShsUSD80.30+0.05+0.0679.0080.7179.7781.18
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.30-0.02-6.200.280.300.280.36
Spotify Technology Ord ShsUSD503.12+6.90+1.39490.00508.58487.20513.00
Sprinklr Ord Shs Class AUSD5.36-0.05-0.834.825.555.305.56
Sprott Physical Platinum &.USD13.05-0.29-2.1712.9913.2713.0513.37
Sprott Physical Silver Tru.USD20.06-0.53-2.5720.1820.3020.0420.75
Spruce Power Holding Ord S.USD2.96-0.05-1.501.194.722.933.10
SPX Technologies Ord ShsUSD223.6300-4.3800-1.92223.8500235.0000223.3900234.7200
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD64.61-0.87-1.3364.7665.8064.4465.52
STAG Industrial REIT Ord S.USD38.00-0.01-0.0337.9238.6737.9638.45
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.27-0.14-4.113.213.613.263.41
Standard Motor Products Or.USD38.91-0.40-1.0238.8740.7838.0039.70
STANLEY BLACK AND DECKER O.USD77.46-2.66-3.3277.5587.8077.4681.15
Star Group LPUSD12.78+0.04+0.3112.6014.9812.6412.90
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD17.06-0.10-0.5817.0217.2817.0517.25
STATE STREET STOCKUSD161.85-1.40-0.86161.97182.36158.68164.35
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD6.56-0.48-6.826.626.636.566.89
Stellus Capital Investment.USD8.78-0.08-0.908.0210.858.768.99
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.38-0.33-4.227.438.177.347.94
Stepan Ord ShsUSD51.81-0.59-1.1351.7457.4551.6853.31
STERIS Ord ShsUSD208.02-4.86-2.28205.18212.92206.39214.06
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD70.76-2.56-3.4973.3673.3970.0274.20
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD99.79+2.66+2.7490.54108.5596.0899.94
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD308.79-5.22-1.66300.00321.00306.97315.47
StubHub Holdings Ord Shs C.USD10.1550-0.2350-2.269.200011.00009.972310.6500
STURM RUGER ORDUSD38.80-0.08-0.2137.8047.1538.5839.64
Summit Hotel Properties In.USD6.12-0.09-1.372.459.796.056.28
Sun Life Financial Ord ShsUSD74.94+0.97+1.3169.15119.3974.0475.04
SUNCOR ENERGY ORDUSD62.08+0.88+1.4455.7968.6661.5262.62
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD65.95+1.73+2.6926.4567.3164.3666.58
Super Group Ord ShsUSD13.72+0.37+2.7313.7014.3013.2914.07
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD8.60+0.60+7.448.698.837.989.01
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.76-0.30-0.7539.8142.1438.9840.78
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD78.55+1.00+1.2972.7879.0077.7979.08
T1 Energy Ord ShsUSD7.7250-0.7350-8.698.10008.27007.64008.7600
TAIWAN SEMICONDUCTOR MNFTG.USD408.91-19.01-4.44418.16418.80407.70426.32
Takeda Pharmaceutical Co L.USD15.69-0.03-0.1915.6217.5415.6815.85
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.30+0.15+1.588.9910.019.079.44
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD15.38+0.63+4.276.3918.4514.8015.75
TANGER FACTORY REITUSD39.60+0.13+0.3334.3140.8039.3540.06
Tapestry Inc.USD140.92-4.70-3.23141.07155.04140.17145.76
Targa Resources Ord ShsUSD272.48+8.31+3.15166.49320.56264.52273.96
TARGET ORDUSD127.95+1.34+1.06126.42128.25125.37128.50
Taseko Mines Ord ShsUSD6.41-0.16-2.445.947.596.416.65
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.80+0.63+0.9251.2283.5867.7769.20
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD202.07-8.84-4.19202.88219.66200.42213.33
Team Inc.USD16.52-0.98-5.6012.8018.0016.1417.86
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD69.97+1.58+2.3165.6176.5268.6370.44
TECK RESOURCES CL B ORDUSD59.93-1.97-3.1861.0066.6159.3161.61
Tecnoglass Ord ShsUSD42.21-1.38-3.1739.6750.4741.8643.91
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD72.75+0.74+1.0363.2985.7571.9673.78
Tekla Healthcare Investors.USD18.75-0.15-0.7918.7419.1118.7019.26
Teladoc Health Inc.USD7.04+0.11+1.526.807.236.837.16
TELECOM ARGENTINA SAUSD14.17+0.15+1.076.4316.9213.5214.57
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD601.85-17.41-2.81600.00612.80601.35623.90
TELEFLEX ORDUSD132.10-3.65-2.6985.50140.00132.04136.59
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD15.34+0.64+4.3516.0416.2415.2515.67
Telephone and Data Systems.USD39.91+0.58+1.4635.1039.8039.2739.98
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.87-0.09-0.7510.8412.3111.7711.94
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.22+0.15+1.659.129.179.049.43
Tenet Healthcare Corp.USD164.7500-1.6100-0.97142.5900194.3000161.7500168.9000
Tenneco Ord Shs Class AUSD37.12+0.02+0.0435.0041.2436.8837.82
Teradata Corporation Aktie.USD33.06-0.41-1.2330.0043.4232.3633.87
Terex Ord ShsUSD59.93-3.74-5.8759.5775.9859.4763.67
TERNIUM ADR REPRESENTING T.USD47.22-0.79-1.6528.9057.5347.1648.98
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.38+0.60+6.149.3811.819.8310.55
Teucrium Soybean FundUSD24.19+0.10+0.4224.0924.4224.1424.28
TEVAUSD33.60-0.85-2.4733.6033.7533.4834.20
Texas Pacific Land USD375.24-6.87-1.80377.00384.43375.11389.41
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD91.35-1.94-2.0891.6193.0791.2594.50
TFI International IncUSD153.5300-5.8300-3.6680.0000222.0000151.7350156.8500
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD44.28-0.09-0.1944.4645.1744.1045.27
The Magnum Ice Cream Compa.USD17.77+0.31+1.7517.6717.7317.4717.83
The Travelers Companies In.USD303.35+4.35+1.45296.38308.03299.55305.96
The Walt Disney Co.USD98.61-0.72-0.7298.5699.4997.9599.76
Thermo Fisher Scientific O.USD482.06-12.01-2.43479.00488.03481.91493.89
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD74.84-3.97-5.0474.91118.9974.8279.03
TIC Solutions Ord ShsUSD7.95-0.23-2.757.828.907.948.21
Tidewater Ord ShsUSD73.39+0.24+0.3365.25100.0073.1974.84
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD5.19-0.12-2.265.156.385.155.50
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD132.44-4.65-3.39132.52211.47132.24139.77
TITAN INTERNATIONAL ORDUSD7.21-0.25-3.352.9011.547.197.48
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD167.72+2.85+1.73166.01169.05163.85167.92
TKO Group Holdings Ord Shs.USD206.55+2.11+1.03207.00230.00204.96209.41
Toast IncUSD24.31-0.69-2.7624.0025.9424.3025.34
TOL BROTHERSUSD138.89-5.26-3.65136.34153.57138.30144.19
Toro Ord ShsUSD91.29-0.63-0.6991.5392.9990.9392.82
TORONTO DOMINION ORDUSD114.51-0.13-0.11114.44115.35114.17115.61
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD22.87-0.31-1.329.2036.3322.8522.98
TotalEnergies ADRUSD88.45-0.03-0.0389.8989.9488.4189.90
TOYOTA MOTOR ADRUSD172.03-3.75-2.13171.71172.48172.03175.99
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD21.02+1.48+7.5720.3420.3719.5021.54
Trane Technologies Ord ShsUSD449.10-21.66-4.60442.00467.10439.42474.00
TransDigm Group Ord ShsUSD1 212.58-44.66-3.551 098.321 290.001 207.731 264.82
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.00+0.13+2.216.016.095.906.12
Travel Leisure Ord ShsUSD71.19-0.98-1.3671.29113.2270.7073.18
Trex Ord ShsUSD42.79-1.63-3.6642.8352.3542.4544.80
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.5700-0.1700-4.553.25003.90003.54003.7600
TRINET GROUP ORDUSD47.86+0.04+0.0734.0050.1447.3248.74
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD26.86-0.99-3.5426.7537.1326.8327.88
TriplePoint Venture Growth.USD5.56+0.09+1.555.256.375.465.60
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.15+0.07+0.996.418.197.047.29
Truist Financial Ord ShsUSD49.78+0.35+0.7148.2054.7049.1650.18
TRX Gold Ord ShsUSD0.86-0.07-7.280.860.900.860.91
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD68.75-2.74-3.8368.79100.9568.6172.56
Twenty One Capital Ord Shs.USD5.340-0.160-2.915.1506.0005.3205.510
TWILIO INCUSD207.24+2.55+1.25208.00209.00199.00211.74
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD302.85-6.07-1.96300.00379.92302.59314.71
Tyson Foods Ord Shs Class .USD56.12-0.35-0.6255.5057.4255.7557.11
Uber Technologies Ord Shs .USD68.62-1.76-2.5069.1969.3468.6170.38
Ubiquiti Ord ShsUSD557.67-6.11-1.08484.69629.59548.00572.00
UBSGROUPUSD46.77-1.09-2.2847.3847.4346.7647.71
UDR AktieUSD39.34-0.04-0.0938.4846.1339.2639.72
UGI ORDUSD34.81+0.24+0.6832.2035.3034.5735.21
UiPath Inc.USD10.75-0.02-0.1910.7610.8010.3310.98
UL Solutions Ord Shs Class.USD97.43-1.14-1.1683.46109.5197.1799.42
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.70-0.08-1.385.595.795.665.80
Unifirst Ord ShsUSD272.73+2.25+0.83110.60436.16269.27273.68
Unilever ADR Reptg 1 Ord S.USD58.64+1.06+1.8458.4858.5057.8959.11
UNION PACIFIC (UNP)USD267.03-4.25-1.57266.00291.00266.64272.77
Unisys Ord ShsUSD3.71-0.12-3.131.485.183.653.90
UNITED MICROELECTRONUSD18.88-1.01-5.0619.9620.3018.8019.71
United Natural Foods Inc.USD50.57+4.24+9.1549.2358.9946.0851.36
United Parcel ServiceUSD103.29-4.58-4.25104.00104.54102.83105.99
United Rentals Ord ShsUSD1 056.27-37.90-3.461 062.001 070.001 054.021 097.39
United States AntimonyUSD6.8550-0.4250-5.847.00007.70006.77007.5450
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD407.52-5.48-1.33406.20407.10404.55415.98
Unity Software Ord ShsUSD26.68-1.76-6.1926.6727.4526.3728.11
Universal Corp.USD54.32+1.31+2.4748.9355.9553.5654.40
Universal Health Realty In.USD40.26+0.52+1.3138.7744.2039.2340.58
Universal Health Services .USD144.80-1.79-1.22129.86161.19143.21146.84
Universal Security Instrum.USD6.32-0.11-1.715.126.966.206.53
Unum Ord ShsUSD90.67+2.67+3.0336.4694.0088.0191.36
Unusual Machines IncUSD22.8600-1.0400-4.3523.260023.710022.770025.0700
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.47-0.07-4.551.481.551.471.58
URANIUM ENERGY ORDUSD9.41-1.24-11.6410.0410.089.3610.64
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD56.83+0.81+1.4551.8058.0055.8057.65
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.83+0.17+0.6127.0143.2427.5928.26
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.44-0.05-1.812.462.702.372.48
V2X Inc.USD85.7700+0.2500+0.2975.830092.000085.385087.5600
VAALCO ENERGY ORDUSD5.56+0.16+2.964.916.405.515.62
Valaris Ord ShsUSD89.02+1.53+1.7586.60124.8387.9590.98
VALE ADR REPTG ONE ORDUSD14.93-0.21-1.3915.0815.2614.8615.07
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD258.03+4.25+1.67252.00267.81253.95263.52
Valhi Ord ShsUSD14.29-0.04-0.2810.5214.9914.0114.56
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD163.80-3.88-2.31163.76177.00163.75170.87
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD84.34+1.87+2.2781.5692.8182.8385.08
Venture Global IncUSD13.32+0.85+6.8213.1013.2112.5413.42
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD93.3300-2.5800-2.6992.9800121.120091.1800100.4000
Veralto Ord ShsUSD82.63-3.53-4.1080.00100.0082.3286.25
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD46.95+1.17+2.5446.7647.0545.9547.03
Vermilion Energy Ord ShsUSD11.39+0.27+2.389.4812.0011.2611.56
Versigent Ord ShsUSD47.3850-1.9850-4.0219.050051.250047.320049.5500
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.06-0.03-1.442.122.302.032.22
Vertiv Holdings CoUSD280.77-8.75-3.02289.20289.86275.18294.35
VF Ord ShsUSD16.42-0.51-2.9816.5117.0016.3916.98
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD28.42+0.40+1.4328.2028.5528.0428.56
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.72+0.15+1.1113.0314.8813.5413.93
Virgin Galactic Holdings I.USD4.68+0.09+1.964.704.834.274.92
Virtus AllianzGI Artificia.USD25.86-0.27-1.0323.7627.9025.7626.37
Virtus AllianzGI Diversifi.USD26.98-0.24-0.8824.9129.1626.5927.42
Virtus AllianzGI Equity & .USD26.07-0.22-0.8223.9628.1225.9926.54
Visa Inc.USD322.96-2.09-0.64324.00325.00320.18326.90
Vishay Intertechnology Ord.USD54.66-3.92-6.6956.3356.6253.6661.39
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD138.54-7.68-5.25141.40142.00137.91144.00
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD17.9000+0.2300+1.3015.140020.570017.790018.1200
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.1950-0.1350-4.053.22003.58003.19003.3400
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.39+0.03+2.211.181.461.321.40
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.29-0.17-0.4338.3242.8738.2439.15
Voyager Technologies Ord S.USD41.3000+1.8300+4.6438.450046.690038.740042.3600
Vulcan Materials AktieUSD272.69-6.31-2.26272.94285.25271.70281.81
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD75.82+0.33+0.4459.4584.1275.7476.63
W&T Offshore Inc.USD4.29+0.45+11.594.104.553.924.37
Wal-Mart Stores Inc.USD120.59+1.71+1.44119.80120.30117.53120.82
Walker & Dunlop Ord ShsUSD51.11-1.79-3.3746.0081.2051.0553.05
Wallbox Ord Shs Class AUSD2.74-0.06-2.142.293.252.732.82
Washington Prime Group Ord.USD--
Waste Connection USD159.03+1.45+0.92132.61217.10156.53159.89
Waste Management Ord ShsUSD224.24+2.94+1.33223.45225.00220.23225.20
Water Corp Ord ShsUSD363.18-7.97-2.15306.80394.23363.18377.50
Wayfair Ord Shs Class AUSD68.76-2.58-3.6267.8878.4768.2572.64
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD114.02+0.92+0.81112.87119.50113.20114.95
Wells Fargo & Co.USD81.96-0.04-0.0580.9282.5781.4583.18
WELLTOWER ORDUSD211.42+4.65+2.25208.09216.11207.90212.84
WESCO International Inc.USD334.19-21.11-5.94337.00346.80333.21358.77
West Fraser Timber Ord ShsUSD65.92-0.82-1.2352.2578.1165.3767.05
West Pharmaceutical Servic.USD330.73-3.93-1.17330.92340.00327.76334.78
Western Alliance Ord ShsUSD81.60-0.30-0.3770.0691.5681.2883.64
Western Copper and Gold Co.USD2.25-0.08-3.432.062.522.252.32
WESTERN UNION ORDUSD7.35-0.09-1.147.368.087.307.43
WESTINGHOUSE AI (WAB)USD256.37-9.40-3.54256.79264.30254.44265.61
Westlake Chemical Partners.USD23.37+0.16+0.699.3724.0023.2123.38
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD17.66+0.15+0.837.0417.5917.3517.81
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD137.37-10.95-7.38121.19153.00137.32147.92
WeyerhaeuSer REITUSD24.18-0.48-1.9324.2324.6124.1624.74
Wheaton Precious Metals Ak.USD107.46-5.12-4.55108.33119.99106.82111.30
Wheels Up Experience Ord S.USD6.92-0.28-3.896.158.006.917.46
WHIRLPOOL ORDUSD40.09-1.35-3.2640.1641.1740.0842.50
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD72.27+0.68+0.9562.9172.7771.6772.95
Williams Sonoma Ord ShsUSD207.00-6.17-2.89207.16220.00206.94213.85
Winnebago Industries Ord S.USD27.59-0.87-3.0426.0032.7727.5728.63
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD43.45-5.33-10.9344.0045.0043.0048.65
Wolverine World Wide Ord S.USD17.17+0.11+0.6416.9217.5716.6917.41
Woodside PetroleumUSD22.01+0.29+1.3419.6022.7321.8522.39
Woori Financial Group Inc.USD58.95-0.39-0.6623.7265.7058.7959.90
Workiva Inc.USD49.32+0.84+1.7348.7049.4747.5050.02
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD57.52-0.80-1.3757.6758.5857.4959.42
Worthington Steel Ord ShsUSD41.13-0.84-1.9933.1141.8641.0042.25
WPP ADR Representing 5 Ord.USD18.32-0.33-1.7718.8418.8818.2718.70
WR Berkley Ord ShsUSD68.14+0.92+1.3758.5575.4467.4968.77
WW Grainger Ord ShsUSD1 318.20-11.60-0.871 314.991 341.411 309.971 349.74
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.00-0.16-0.8716.4819.3417.9118.20
XCEL ENERGY ORDUSD78.10+0.23+0.3076.8780.0077.5078.70
Xerox Holdings Ord ShsUSD3.24-0.15-4.423.203.543.203.44
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD14.88-0.60-3.8814.4814.6214.8415.37
XPO Logistics Ord ShsUSD216.39-11.19-4.92210.00248.57208.35221.85
Xylem IncUSD107.17-3.70-3.34107.46109.17107.13110.47
Yalla Group Ltd. - ADRUSD5.38-0.04-0.744.866.075.385.55
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD48.28-1.00-2.0348.3256.4448.1149.64
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD27.6300-0.0500-0.1827.880030.300026.150028.6800
YPF Sociedad Anonima ADR E.USD54.25+0.64+1.1949.3956.0053.7155.86
Yum China Holdings Inc.USD43.81+1.09+2.5543.5048.5742.9944.29
Yum! Brands Inc.USD151.07-0.56-0.37146.61164.44150.74153.37
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD3.99-0.42-9.523.894.253.854.42
Zeta Global Holdings CorpUSD19.9400-1.1400-5.4120.010020.090019.910021.3000
ZIM Integrated Shipping Se.USD25.34-0.16-0.6325.0625.7925.3025.75
ZIMMER HOLDINGS INCUSD88.20-1.43-1.6079.0089.7088.1190.50
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.54+0.18+5.361.823.993.293.65
Zoetis Ord Shs Class AUSD81.30-0.91-1.1081.1981.9580.8082.98
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.43+0.49+2.2320.5424.5822.2822.53
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ
2026. június 9.
Nagy emelkedés után jöhet a visszaesés?
Nagy meglepetést hozott a májusi inflációs adat

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

2026. június 9.
A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

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

SZTORI

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

2026. június 8.
Lefelé korrigált az ipar teljesítménye áprilisban

Lefelé korrigált az ipar teljesítménye áprilisban

SZTORI

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

2026. június 5.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF355.58-0.15HUF
USDHUF308.35-0.25HUF
OTP40 890+1.84HUF
MOL3 920+3.16HUF
RICHTER11 680-1.18HUF
MTELEKOM2 700-0.30HUF
ERSTE BANK AG104.20+2.76EUR
BUX133 582.94+1.02
DAX24 263.39+0.28EUR

TermékUtolsó árVált.%Deviza 
BUX133 582.94+1.02
DAX24 263.39+0.28EUR
ATX6 063.81+1.59

TermékUtolsó árVált.%Deviza 
OTP40 890+1.84HUF
MOL3 920+3.16HUF
RICHTER11 680-1.18HUF
MTELEKOM2 700-0.30HUF
VIENNA INSURANCE GRP.21 800.0000+2.83HUF
BIF267-7.93HUF

TermékUtolsó árVált.%Deviza 
EURHUF355.58-0.15HUF
CHFHUF385.55-0.11HUF
USDHUF308.35-0.25HUF
EURUSD1.1529-0.06USD
EURCHF0.9222-0.05CHF
EURGBP0.8631+0.03GBP

TermékUtolsó árVált.%Deviza 
EBOTPTL1212 536+56.93HUF
EBMOLTL85423+46.88HUF
EBMOLTL82636+22.54HUF
EBBMWTL242107-26.15HUF
EBUSDHUFTL5730-21.05HUF
EBBUXTS59674-20.80HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.683.76+0.30EUR
ISHARES CORE MSCI WORLD UC.121.24+0.46EUR
Vanguard FTSE All-World UC.159.88+0.40EUR
BTCetc Bitcoin Exchange Tr.48.32+1.30EUR
iShares NASDAQ 100 UCITS E.1 438.20+0.74EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Verseny, Te édes!

A WSJ cikke szerint árháború alakulhat ki az OpenAI és az Anthropic között. Mindez annak ellenére, hogy egyelőre mind a két MI...

2026. június 11.

EURUSD: Az EKB-ra várva

A nemzetközi devizapiacon – dacára a továbbra is igen...

2026. június 11.

Tegnap gyengült, ma már erősödik a forint

A hazai piacon tegnap délelőtt stabil volt a forint árfolyama,...

2026. június 11.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Verseny, Te édes!

A WSJ cikke szerint árháború alakulhat ki az OpenAI és az Anthropic között. Mindez annak ellenére, hogy egyelőre mind a két MI (mesterséges intelligencia)...

2026. június 11.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

2026. június 4.
A jövő építőkövei - Befektetés a stratégiai fémek világába

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

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

2026. június 3.

Chart

EURHUF: Stabilizálódni látszik

CHART

Beragadni lászik az árfolyam a 354-es szint és a 30 napos mozgóátlag nyújtotta 357-es szint...

2026. június 10.

USDHUF: Veszít az erejéből a forint

CHART

Másodjára is erős támaszt nyújtott a 303 körüli szint. A rövid távú...

2026. június 10.

Arany: Hol a vége?

CHART

Az arany ára meredek esésbe kezdett, miután elesett a 200 napos mozgóátlag nyújtotta támasz. A...

2026. június 10.

EURUSD: Kamatemelések jöhetnek

CHART

A múlt heti vártnál erősebb amerikai munkaerőpiaci adatok és a növekvő inflációs félelmek...

2026. június 10.

USDJPY: Közel a csúcs

CHART

Újra elért az árfolyam a 40 éves csúcsa közelébe. Miután a japán...

2026. június 10.

OTP: Mozgóátlagok alá esett

CHART

Az elmúlt napokban enyhe csökkenés jellemezte az OTP árfolyamát, melynek hatására a...

2026. június 8.

Sztori

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

SZTORI

A ma reggel közzétett áprilisi kiskereskedelmi forgalmi adatok...

2026. június 4.
EU-s források

EU-s források

SZTORI

Magyar Péter miniszterelnök pénteki brüsszeli...

2026. június 1.
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

SZTORI

A héten az MNB-re figyel majd a piac: kedden jön a májusi...

2026. május 26.

Elemzés

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

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

ELEMZÉS

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

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

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.
Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

ELEMZÉS

Lezajlottak a hazai közgyűlések, jóváhagyták az...

2026. május 14.

Agrár sarok

Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.
Mekkora veszély Ukrajna?

Mekkora veszély Ukrajna?

AGRÁR SAROK

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

2026. május 27.
Kína-USA találkozó

Kína-USA találkozó

AGRÁR SAROK

Donald Trump amerikai elnök és Hszi Csin-ping kínai elnök Pekingben tartott találkozója jelentős eredmények nélkül zárult az amerikai gazdák...

2026. május 18.

Videó

Még mindig VONZÓ a magyar piac?

Még mindig VONZÓ a magyar piac?

VIDEÓ

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

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

Miért maradt ki az NVIDIA a rallyból?

VIDEÓ

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

2026. május 22.
A NYERSANYAG ELEMZŐ naplója - Sztorik, tanulságok az elmúlt 25 évből

A NYERSANYAG ELEMZŐ naplója - Sztorik, tanulságok az elmúlt 25 évből

VIDEÓ

Rendhagyó utolsó beszélgetésünk az Erste csoport olaj-és gázipari elemzőjeként Pletser...

2026. május 15.

Podcast

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

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

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

PODCAST

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

2026. május 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben