Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 2.03 | +0.05 | +2.53 | 2.01 | 2.05 | 1.96 | 2.03 | |
| 3M Co. | USD | 151.20 | -1.35 | -0.89 | 150.66 | 151.81 | 150.09 | 152.68 | |
| A K A BRANDS HOLDING ORD | USD | 10.00 | +0.02 | +0.20 | 4.00 | 11.40 | 10.34 | 10.34 | |
| A.O. Smith Aktie | USD | 63.37 | -3.57 | -5.33 | 62.51 | 63.71 | 62.14 | 66.56 | |
| A10 Networks Inc. | USD | 25.51 | +0.46 | +1.82 | 24.94 | 26.00 | 25.03 | 25.69 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 101.53 | +1.11 | +1.11 | 101.36 | 101.55 | 100.63 | 102.48 | |
| ABBVIE ORD | USD | 208.41 | -0.12 | -0.06 | 208.00 | 209.67 | 205.55 | 209.82 | |
| ABERCROMBIE AND FITCH CL A. | USD | 91.44 | +0.18 | +0.20 | 91.21 | 93.23 | 90.82 | 93.40 | |
| Abundia Global Impact Grou. | USD | 1.095 | -0.025 | -2.23 | 1.060 | 1.180 | 1.090 | 1.125 | |
| ACCENTURE CL A ORD | USD | 194.04 | +3.67 | +1.93 | 194.25 | 195.99 | 191.51 | 196.45 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.25 | +0.15 | +13.64 | 1.20 | 1.27 | 1.08 | 1.29 | |
| ADC Therapeutics Ord Shs | USD | 4.36 | +0.50 | +12.95 | 4.38 | 4.40 | 3.80 | 4.38 | |
| ADECOAGRO ORD | USD | 13.31 | -0.25 | -1.84 | 12.86 | 13.29 | 12.76 | 13.51 | |
| Adient Plc | USD | 20.4900 | -0.0400 | -0.19 | 20.0900 | 20.8900 | 20.2050 | 21.8100 | |
| ADT Ord Shs | USD | 6.99 | +0.01 | +0.07 | 6.97 | 7.30 | 6.96 | 7.07 | |
| Advance Auto Parts Aktie | USD | 56.89 | +0.88 | +1.57 | 55.00 | 58.58 | 54.80 | 57.00 | |
| ADVANSIX ORD | USD | 23.03 | -0.28 | -1.20 | 22.57 | 23.48 | 22.83 | 23.40 | |
| Aegon ADR | USD | 8.02 | -0.03 | -0.31 | 6.96 | 8.70 | 7.99 | 8.05 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.45 | +0.05 | +0.31 | 14.41 | 14.45 | 14.40 | 14.46 | |
| Aeva Technologies Ord Shs | USD | 14.93 | +0.81 | +5.74 | 14.75 | 15.23 | 14.31 | 15.20 | |
| AFLAC ORD | USD | 113.00 | +1.06 | +0.95 | 110.80 | 114.22 | 111.73 | 113.41 | |
| AG Mortgage Investment Tru. | USD | 7.89 | -0.01 | -0.13 | 7.80 | 7.97 | 7.85 | 7.93 | |
| AGCO ORD | USD | 115.24 | -7.34 | -5.99 | 114.73 | 115.90 | 113.95 | 121.59 | |
| AgEagle Aerial Systems Inc. | USD | 1.06 | +0.02 | +1.44 | 1.03 | 1.07 | 1.01 | 1.06 | |
| AGILENT TECHNOLOGIES ORD | USD | 119.76 | -0.64 | -0.53 | 119.00 | 121.65 | 119.15 | 121.81 | |
| agilon health Ord Shs | USD | 26.84 | +4.16 | +18.34 | 26.36 | 27.00 | 21.89 | 27.00 | |
| Agnico Eagle Mines Limited | USD | 214.34 | -5.60 | -2.55 | 214.00 | 218.65 | 213.72 | 220.16 | |
| Agree Realty REIT Ord Shs | USD | 78.02 | +0.22 | +0.28 | 77.66 | 78.42 | 77.32 | 78.12 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 295.21 | -1.42 | -0.48 | 294.82 | 296.00 | 293.29 | 296.98 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 168.37 | -7.25 | -4.13 | 168.12 | 169.51 | 167.08 | 175.00 | |
| Alamos Gold Ord Shs Class . | USD | 47.82 | -0.96 | -1.97 | 47.75 | 48.00 | 47.59 | 48.88 | |
| ALASKA AIR GROUP ORD | USD | 42.54 | -0.08 | -0.19 | 42.70 | 43.50 | 41.94 | 43.57 | |
| Albany International Ord S. | USD | 56.65 | -1.71 | -2.93 | 56.24 | 57.09 | 56.60 | 58.10 | |
| ALBEMARLE ORD | USD | 185.45 | -4.41 | -2.32 | 184.93 | 185.60 | 183.89 | 189.85 | |
| Albertsons Companies Inc | USD | 16.61 | +0.27 | +1.62 | 16.55 | 16.80 | 16.17 | 16.87 | |
| Alcoa Ord Shs | USD | 70.37 | -1.47 | -2.05 | 70.33 | 70.53 | 70.17 | 72.01 | |
| ALCON AG | USD | 80.73 | +0.79 | +0.99 | 79.16 | 82.33 | 80.41 | 81.68 | |
| Alexandria Real Estate Equ. | USD | 47.59 | +2.20 | +4.85 | 46.69 | 47.75 | 45.06 | 47.77 | |
| Algonquin Power Utilities . | USD | 6.36 | +0.06 | +0.87 | 6.34 | 6.99 | 6.26 | 6.39 | |
| Alibaba Group Holding Ltd. | USD | 133.25 | +1.90 | +1.45 | 133.90 | 133.95 | 131.37 | 133.60 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 156.88 | -6.15 | -3.77 | 156.00 | 156.84 | 156.67 | 163.85 | |
| Allegion Ord Shs | USD | 141.70 | -5.32 | -3.62 | 136.54 | 156.31 | 140.22 | 146.47 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 31.80 | +0.08 | +0.25 | 31.24 | 34.73 | 31.65 | 31.86 | |
| Allison Transmission Holdi. | USD | 125.87 | -2.40 | -1.87 | 125.83 | 128.31 | 124.83 | 129.10 | |
| Allstate Corp. | USD | 218.26 | +3.38 | +1.57 | 214.02 | 220.00 | 213.63 | 219.48 | |
| ALLY FINANCIAL ORD | USD | 42.24 | -0.34 | -0.79 | 38.51 | 43.00 | 42.17 | 43.13 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 193.74 | +6.88 | +3.68 | 193.65 | 199.00 | 183.01 | 195.22 | |
| ALPHA PRO TECH ORD | USD | 4.61 | -0.09 | -1.91 | 4.40 | 5.25 | 4.55 | 4.74 | |
| Alpine Income Property Tru. | USD | 19.45 | -0.01 | -0.05 | 19.11 | 20.00 | 19.25 | 19.50 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 25.36 | -0.46 | -1.78 | 25.50 | 26.00 | 24.75 | 25.84 | |
| Altria Group Inc. | USD | 64.44 | -1.18 | -1.80 | 64.42 | 64.44 | 64.29 | 65.35 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 3.15 | -0.01 | -0.16 | 3.15 | 3.24 | 3.12 | 3.27 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.14 | -0.01 | -0.16 | 3.09 | 3.18 | 3.13 | 3.17 | |
| Ambow Education American D. | USD | 2.38 | +0.05 | +2.07 | 1.47 | 2.47 | 2.28 | 2.42 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 1.67 | +0.13 | +8.12 | 1.65 | 1.66 | 1.49 | 1.67 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 40.61 | -0.40 | -0.98 | 40.61 | 41.48 | 40.33 | 41.12 | |
| Amentum Holdings Ord Shs | USD | 27.58 | +0.10 | +0.36 | 27.58 | 27.75 | 27.35 | 28.10 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 110.76 | -1.11 | -0.99 | 109.26 | 112.93 | 110.25 | 111.52 | |
| Ameresco | USD | 25.64 | -0.17 | -0.66 | 25.12 | 26.13 | 25.19 | 26.00 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 26.30 | +0.03 | +0.11 | 25.80 | 27.24 | 25.92 | 26.53 | |
| American Assets Trust REIT. | USD | 20.19 | +0.04 | +0.20 | 19.91 | 20.28 | 19.98 | 20.20 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 19.42 | +1.65 | +9.29 | 19.44 | 19.50 | 18.37 | 19.44 | |
| AMERICAN ELECTRIC POWER OR. | USD | 134.39 | -1.07 | -0.79 | 133.60 | 135.42 | 133.69 | 135.06 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 329.07 | +2.11 | +0.65 | 329.07 | 329.89 | 327.24 | 332.40 | |
| AMERICAN FINANCIAL GROUP O. | USD | 130.61 | +0.92 | +0.71 | 119.60 | 133.14 | 128.17 | 131.09 | |
| American Homes 4 Rent REIT. | USD | 30.17 | +0.05 | +0.15 | 29.85 | 30.49 | 29.98 | 30.28 | |
| American International Gro. | USD | 77.10 | +0.08 | +0.10 | 76.31 | 78.02 | 76.66 | 77.99 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.06 | -0.03 | -29.86 | 0.06 | 0.07 | |||
| American States Water Co. | USD | 75.27 | -0.59 | -0.78 | 74.91 | 75.71 | 74.53 | 75.56 | |
| AMERICAN TOWER CORP. | USD | 176.96 | +0.55 | +0.31 | 176.30 | 176.95 | 176.22 | 178.70 | |
| AMERICAN WATER WORKS ORD | USD | 130.35 | -3.04 | -2.28 | 128.71 | 131.00 | 128.79 | 132.27 | |
| American Well Corp. | USD | 6.50 | +0.99 | +17.97 | 5.95 | 6.20 | 5.50 | 6.76 | |
| AMERICAS GOLD AND SILVER O. | USD | 6.10 | +0.07 | +1.08 | 6.10 | 6.40 | 5.84 | 6.33 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 468.25 | +6.26 | +1.36 | 461.68 | 475.74 | 462.88 | 471.40 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 147.03 | -1.69 | -1.14 | 147.05 | 147.43 | 144.50 | 148.72 | |
| Amprius Technologies Ord S. | USD | 18.29 | +0.40 | +2.24 | 17.96 | 18.39 | 17.47 | 18.52 | |
| AMTD Digital 5 American De. | USD | 1.76 | +0.02 | +0.86 | 1.60 | 1.75 | 1.68 | 1.77 | |
| ANGLOGOLD ORD | USD | 104.53 | -5.27 | -4.80 | 104.56 | 106.00 | 104.40 | 109.09 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 75.29 | -0.30 | -0.40 | 75.02 | 75.64 | 75.27 | 75.91 | |
| Annaly Capital Management . | USD | 22.66 | +0.26 | +1.14 | 22.60 | 22.68 | 22.26 | 22.70 | |
| Annovis Bio Ord Shs | USD | 1.76 | +0.03 | +1.73 | 1.65 | 1.85 | 1.70 | 1.80 | |
| Antero Midstream Ord Shs | USD | 21.27 | +0.02 | +0.09 | 19.21 | 21.55 | 21.06 | 21.39 | |
| Antero Resources Aktie | USD | 36.33 | +0.22 | +0.61 | 36.40 | 36.60 | 35.99 | 36.67 | |
| Aon Ord Shs Class A | USD | 328.11 | +5.09 | +1.57 | 324.84 | 330.30 | 321.75 | 329.29 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 4.11 | +0.01 | +0.24 | 4.07 | 4.66 | 4.03 | 4.13 | |
| APOLLO COMMERCIAL REAL EST. | USD | 11.23 | +0.16 | +1.40 | 10.85 | 11.25 | 11.00 | 11.24 | |
| Apollo Global Management O. | USD | 120.58 | +5.76 | +5.02 | 120.75 | 122.60 | 116.50 | 121.13 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 12.51 | -0.15 | -1.18 | 12.40 | 12.67 | 12.45 | 12.65 | |
| Applied Industrial Technol. | USD | 284.5 | -7.5 | -2.58 | 284.3 | 285.1 | 284.2 | 291.8 | |
| Aptiv Ord Shs | USD | 58.46 | -0.62 | -1.04 | 57.85 | 60.28 | 57.54 | 59.47 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 7.91 | +0.11 | +1.41 | 7.83 | 8.03 | 7.83 | 7.94 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 61.56 | -0.49 | -0.79 | 61.00 | 62.79 | 61.04 | 61.83 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 6.07 | +0.40 | +7.05 | 6.11 | 6.12 | 5.73 | 6.09 | |
| Archer Daniels Midland Akt. | USD | 66.98 | -1.86 | -2.70 | 66.97 | 68.43 | 66.86 | 68.64 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 23.71 | +0.70 | +3.04 | 23.70 | 24.16 | 22.61 | 23.87 | |
| Ares Commercial Real Estat. | USD | 5.27 | +0.10 | +1.84 | 4.86 | 5.78 | 5.16 | 5.28 | |
| ARGAN ORD | USD | 606.94 | +3.03 | +0.50 | 595.00 | 610.00 | 589.69 | 606.94 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 20.29 | -1.36 | -6.28 | 20.00 | 20.69 | 20.18 | 21.44 | |
| ARISTA NETWORKS INC. | USD | 154.28 | -0.09 | -0.06 | 154.19 | 154.60 | 150.52 | 155.23 | |
| Arlo Technologies Ord Shs | USD | 14.52 | +0.60 | +4.31 | 14.20 | 14.60 | 13.95 | 14.57 | |
| ARMOUR Residential REIT Or. | USD | 17.57 | +0.03 | +0.14 | 17.52 | 17.56 | 17.36 | 17.59 | |
| ARROW ELECTRONICS ORD SHS | USD | 168.85 | -4.81 | -2.77 | 168.39 | 169.70 | 168.00 | 173.44 | |
| ARTHUR J GALLAGHER ORD | USD | 223.22 | +3.31 | +1.51 | 220.02 | 225.82 | 219.05 | 224.46 | |
| Artisan Partners Asset Man. | USD | 37.60 | -0.26 | -0.69 | 37.20 | 38.33 | 37.38 | 38.26 | |
| Asana Inc | USD | 6.08 | +0.59 | +10.66 | 5.94 | 6.12 | 5.59 | 6.11 | |
| ASE Industrial Holdings Co. | USD | 27.23 | +0.36 | +1.34 | 27.22 | 27.88 | 26.64 | 27.73 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 2.93 | +0.05 | +1.74 | 2.42 | 3.19 | 2.82 | 2.97 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 3.33 | +0.02 | +0.60 | 3.32 | 3.35 | 3.30 | 3.49 | |
| ASSURANT ORD | USD | 224.00 | +1.73 | +0.78 | 203.94 | 226.88 | 221.39 | 224.57 | |
| ASTRAZENECA | USD | 201.33 | -3.05 | -1.49 | 200.00 | 203.06 | 199.50 | 204.39 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 25.48 | -0.14 | -0.55 | 25.45 | 25.66 | 25.42 | 25.78 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 67.70 | -1.19 | -1.73 | 67.17 | 68.24 | 66.53 | 68.27 | |
| Atlas Crest Investment Ord. | USD | 11.73 | +0.11 | +0.95 | 11.24 | 13.02 | 11.59 | 11.77 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 186.28 | -1.89 | -1.00 | 184.41 | 186.57 | 185.36 | 187.50 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 18.36 | +0.23 | +1.27 | 16.75 | 19.35 | 18.12 | 18.54 | |
| AUTOZONE ORD | USD | 3 538.63 | +30.13 | +0.86 | 3 536.43 | 3 600.00 | 3 481.75 | 3 552.13 | |
| AVALONBAY COMMUNITIES REIT | USD | 171.29 | +0.29 | +0.17 | 170.79 | 171.92 | 169.50 | 171.33 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 8.37 | +0.17 | +2.01 | 8.21 | 8.46 | 8.26 | 8.49 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 168.05 | -2.80 | -1.64 | 167.49 | 168.70 | 167.65 | 170.97 | |
| Avient Ord Shs | USD | 37.52 | -0.40 | -1.05 | 36.78 | 38.25 | 37.40 | 37.99 | |
| AVINO SILVER AND GOLD MINE. | USD | 7.17 | -0.06 | -0.83 | 7.17 | 7.56 | 7.03 | 7.52 | |
| Avista Ord Shs | USD | 41.42 | -0.28 | -0.67 | 40.61 | 42.50 | 41.27 | 41.53 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 0.57 | +0.01 | +1.85 | 0.51 | 0.57 | 0.55 | 0.58 | |
| Axalta Coating Systems Ord. | USD | 28.07 | -0.69 | -2.40 | 27.55 | 28.56 | 27.94 | 28.67 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 94.78 | +0.82 | +0.87 | 93.04 | 96.51 | 93.38 | 95.78 | |
| Azul SA | USD | 0.51 | +0.02 | +3.62 | - | - | |||
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 5.54 | -0.04 | -0.63 | 5.05 | 5.60 | 5.44 | 5.59 | |
| B2GOLD ORD | USD | 4.91 | -0.04 | -0.71 | 4.48 | 5.07 | 4.82 | 5.02 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 157.2 | -4.1 | -2.56 | 156.5 | 157.3 | 156.6 | 161.3 | |
| Baker Hughes Co. | USD | 60.07 | -1.42 | -2.31 | 60.03 | 60.47 | 59.92 | 61.93 | |
| Bakkt Holdings Inc | USD | 9.25 | +0.27 | +3.01 | 9.00 | 9.60 | 8.86 | 9.40 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 18.57 | +0.05 | +0.27 | 16.80 | 20.16 | 18.40 | 18.76 | |
| Banco BBVA Argentina ADR | USD | 16.29 | +0.23 | +1.43 | 15.82 | 17.00 | 15.81 | 16.29 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 23.33 | -0.29 | -1.21 | 22.86 | 23.77 | 23.24 | 23.41 | |
| Banco Bradesco | USD | 4.12 | +0.01 | +0.12 | 4.08 | 4.17 | 4.09 | 4.17 | |
| Banco Macro ADR Representi. | USD | 82.63 | +1.02 | +1.24 | 81.06 | 84.27 | 80.44 | 82.72 | |
| BANCO SANTANDER BRASIL ADR. | USD | 6.37 | -0.09 | -1.32 | 5.57 | 6.67 | 6.32 | 6.46 | |
| BANCO SANTANDER CENTRAL HI. | USD | 12.48 | -0.08 | -0.64 | 12.40 | 12.51 | 12.43 | 12.56 | |
| Bank Amer DS Repstg 1 1000. | USD | 17.42 | +0.01 | +0.07 | 17.35 | 18.96 | 17.40 | 17.47 | |
| Bank of America | USD | 54.32 | +0.97 | +1.81 | 54.25 | 54.31 | 53.71 | 55.40 | |
| Bank of Hawaii Ord Shs | USD | 78.66 | -0.46 | -0.58 | 77.15 | 80.20 | 77.97 | 79.19 | |
| BANK OF MONTREAL ORD | USD | 149.50 | +1.11 | +0.75 | 146.59 | 162.82 | 148.50 | 149.60 | |
| Bank of Nova Scotia | USD | 75.34 | +0.86 | +1.15 | 74.45 | 76.11 | 74.45 | 75.39 | |
| Bank of NT Butterfield & S. | USD | 55.83 | -0.09 | -0.16 | 54.77 | 56.94 | 55.08 | 55.95 | |
| BARCLAYS ADR REP 4 ORD | USD | 23.91 | -0.01 | -0.04 | 23.91 | 25.00 | 23.83 | 24.06 | |
| BARK Ord Shs | USD | 10.07 | +0.75 | +8.05 | 9.53 | 11.66 | 9.31 | 10.41 | |
| BARRICK GOLD ORD | USD | 44.96 | +0.45 | +1.01 | 44.30 | 45.20 | 44.01 | 45.17 | |
| BARRICK GOLD ORD | USD | 8.80 | +0.08 | +0.86 | 6.85 | 9.15 | 8.67 | 8.91 | |
| BARRICK MINING ORD | USD | 43.07 | -0.75 | -1.71 | 43.10 | 43.15 | 42.87 | 44.05 | |
| Bath And Body Works Ord Sh. | USD | 17.94 | -0.36 | -1.97 | 17.95 | 19.66 | 17.89 | 18.27 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 5.75 | +0.07 | +1.23 | 5.20 | 5.98 | 5.70 | 5.82 | |
| Bausch Lomb Ord Shs | USD | 16.87 | +0.16 | +0.96 | 13.95 | 18.45 | 16.70 | 16.91 | |
| BAXTER INTL ORD | USD | 17.61 | +0.02 | +0.09 | 17.53 | 17.88 | 17.53 | 17.76 | |
| BAYTEX ENERGY ORD | USD | 4.21 | -0.01 | -0.24 | 3.80 | 4.28 | 4.19 | 4.27 | |
| BCE Ord Shs | USD | 23.84 | -0.01 | -0.04 | 23.60 | 23.98 | 23.69 | 23.97 | |
| Beazer Homes USA Inc. | USD | 21.82 | -0.07 | -0.32 | 21.40 | 22.25 | 21.52 | 21.95 | |
| BECTON DICKINSN | USD | 155.50 | -0.23 | -0.15 | 155.55 | 157.08 | 154.55 | 157.04 | |
| Berkshire Hathaway Inc. B | USD | 473.80 | -3.74 | -0.78 | 474.47 | 474.60 | 473.74 | 478.77 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 713 007.05 | -3 776.12 | -0.53 | - | - | 711 111.00 | 717 176.04 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 63.39 | +1.33 | +2.14 | 63.30 | 63.52 | 61.90 | 63.55 | |
| Beta Technologies Ord Shs . | USD | 18.2700 | +0.9900 | +5.73 | 18.0000 | 18.3900 | 17.2700 | 18.2800 | |
| BHP Billiton Limited | USD | 79.49 | +0.32 | +0.40 | 78.98 | 79.40 | 78.77 | 79.80 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.80 | +0.28 | +7.81 | 3.84 | 3.86 | 3.55 | 3.81 | |
| Bill com Holdings Ord Shs | USD | 39.31 | +2.31 | +6.24 | 39.32 | 39.59 | 37.59 | 39.40 | |
| Bio Rad Laboratories Inc. | USD | 296.07 | +3.84 | +1.31 | 290.81 | 300.66 | 292.15 | 297.50 | |
| BIOHAVEN ORD | USD | 10.36 | -0.09 | -0.81 | 9.75 | 10.80 | 10.19 | 10.77 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 37.81 | +0.18 | +0.48 | 36.60 | 41.28 | 36.46 | 38.25 | |
| BitGo Holdings Ord Shs Cla. | USD | 10.48 | +0.21 | +2.04 | 10.30 | 10.60 | 10.11 | 10.50 | |
| BitMine Immersion Technolo. | USD | 22.3100 | +0.8300 | +3.86 | 22.3300 | 22.4000 | 21.1500 | 22.4400 | |
| Black Hills Corp. | USD | 76.56 | -0.04 | -0.05 | 75.50 | 78.08 | 75.97 | 78.69 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 13.64 | +0.14 | +1.04 | 13.65 | 15.19 | 13.45 | 13.72 | |
| BLACKBERRY ORD | USD | 4.12 | +0.15 | +3.65 | 4.10 | 4.14 | 4.01 | 4.14 | |
| BlackRock Ord Shs | USD | 1 048.61 | -5.95 | -0.56 | 1046 | 1 049.25 | 1 043.45 | 1 062.00 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 33.08 | +1.04 | +3.23 | 32.95 | 33.12 | 30.80 | 33.43 | |
| Blackstone Group Ord Shs C. | USD | 130.23 | +3.90 | +3.09 | 130.19 | 130.72 | 126.77 | 131.19 | |
| Blackstone Mortgage Trust . | USD | 20.12 | +0.15 | +0.75 | 19.88 | 20.25 | 19.80 | 20.13 | |
| Blend Labs Ord Shs Class A | USD | 1.55 | +0.12 | +8.04 | 1.41 | 1.64 | 1.45 | 1.56 | |
| Block Inc | USD | 67.98 | +1.83 | +2.76 | 67.79 | 68.37 | 66.10 | 68.33 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 213.72 | -5.31 | -2.42 | 212.00 | 212.18 | 211.16 | 229.55 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.64 | +0.30 | +2.65 | 11.40 | 11.70 | 11.38 | 11.66 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 9.93 | +0.76 | +8.23 | 9.93 | 10.00 | 9.32 | 10.11 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 224.08 | +0.31 | +0.14 | 223.75 | 223.95 | 221.65 | 224.72 | |
| Boise Cascade Ord Shs | USD | 78.96 | -2.76 | -3.38 | 78.39 | 79.49 | 78.67 | 81.36 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.32 | +0.06 | +4.76 | 1.27 | 1.39 | 1.27 | 1.31 | |
| Boot Barn Holdings Ord Shs | USD | 157.99 | -1.20 | -0.75 | 157.18 | 158.85 | 156.39 | 160.53 | |
| Booz Allen Hamilton Holdin. | USD | 82.30 | +0.88 | +1.08 | 82.03 | 82.56 | 81.15 | 83.29 | |
| BORGWARNER INC (BWA) | USD | 52.50 | -1.20 | -2.23 | 51.75 | 57.83 | 51.92 | 53.53 | |
| Borr Drilling Ltd. | USD | 5.50 | -0.21 | -3.60 | 5.47 | 5.67 | 5.40 | 5.88 | |
| Boston Beer Company Inc. | USD | 244.37 | +7.99 | +3.38 | 243.90 | 244.51 | 233.35 | 245.46 | |
| Boston Omaha Ord Shs Class. | USD | 12.22 | +0.15 | +1.24 | 11.00 | 13.35 | 11.95 | 12.41 | |
| BOSTON PPTY STK | USD | 55.96 | +0.93 | +1.69 | 54.87 | 56.89 | 54.60 | 56.18 | |
| BOSTON SCIENTIFIC DL-01 | USD | 64.60 | +0.78 | +1.22 | 64.56 | 65.25 | 63.70 | 65.15 | |
| BOX CL A ORD | USD | 23.82 | +1.50 | +6.70 | 23.35 | 24.08 | 22.34 | 23.87 | |
| BOYD GAMING ORD | USD | 85.99 | -1.76 | -2.01 | 85.62 | 86.53 | 85.61 | 88.20 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 46.12 | -0.05 | -0.11 | 45.96 | 46.40 | 45.70 | 46.39 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.48 | -0.05 | -1.79 | 2.20 | 2.78 | 2.47 | 2.52 | |
| Brandywine Realty Trust RE. | USD | 2.81 | +0.05 | +1.63 | 2.77 | 2.85 | 2.75 | 2.82 | |
| Brasilagro - Cia Bras de P. | USD | 4.12 | -0.02 | -0.48 | 3.76 | 4.14 | 4.09 | 4.14 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 3.72 | -0.29 | -7.13 | 3.60 | 3.90 | 3.66 | 4.05 | |
| BRC Ord Shs Class A | USD | 0.839 | +0.009 | +1.06 | 0.758 | 0.855 | 0.802 | 0.852 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.96 | +0.03 | +0.42 | 5.22 | 5.96 | 5.90 | 5.98 | |
| Brinker International Inc. | USD | 157.26 | -1.99 | -1.25 | 154.18 | 160.00 | 156.78 | 161.46 | |
| Bristol-Myers Squibb Co. | USD | 57.88 | -0.20 | -0.34 | 57.27 | 58.85 | 57.22 | 58.16 | |
| BRITISH AMERICAN TOBACCO A. | USD | 56.69 | -0.83 | -1.43 | 56.66 | 56.94 | 56.62 | 57.37 | |
| Brixmor Property Group REI. | USD | 30.13 | +0.08 | +0.25 | 29.81 | 30.32 | 29.66 | 30.14 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 160.87 | +2.26 | +1.42 | 157.71 | 161.12 | 159.27 | 163.64 | |
| Brookfield Asset Managemen. | USD | 48.84 | +1.36 | +2.85 | 47.89 | 48.73 | 47.72 | 49.11 | |
| Brookfield Infrastructure . | USD | 42.51 | -0.12 | -0.28 | 41.69 | 43.34 | 42.42 | 42.87 | |
| Brookfield Infrastructure . | USD | 37.01 | -0.23 | -0.60 | 35.55 | 39.00 | 36.89 | 37.29 | |
| Brookfield Ord Shs Class A | USD | 46.51 | +0.96 | +2.11 | 46.50 | 47.00 | 45.71 | 46.80 | |
| Brookfield Renewable Corp | USD | 43.66 | +1.13 | +2.66 | 42.81 | 44.56 | 42.38 | 43.70 | |
| Brookfield Renewable Partn. | USD | 35.39 | +0.55 | +1.58 | 34.70 | 35.80 | 34.51 | 35.47 | |
| Brooklyn ImmunoTherapeutic. | USD | 7.35 | -0.06 | -0.78 | 6.59 | 7.50 | 7.29 | 7.48 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 67.41 | +0.87 | +1.31 | 66.46 | 68.00 | 66.42 | 67.95 | |
| BROWN FORMAN CL B ORD | USD | 29.60 | +0.39 | +1.34 | 29.80 | 31.25 | 28.27 | 30.28 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 35.37 | -2.16 | -5.74 | 35.40 | 36.02 | 35.00 | 37.38 | |
| Build A Bear Workshop Ord . | USD | 37.00 | -1.04 | -2.73 | 36.00 | 38.32 | 36.77 | 38.26 | |
| Builders FirstSource Ord S. | USD | 85.06 | -2.71 | -3.09 | 84.96 | 88.88 | 83.93 | 88.01 | |
| Bullish Ord Shs | USD | 41.68 | +1.06 | +2.61 | 41.40 | 41.78 | 39.53 | 41.70 | |
| Bunge Global Ord Shs | USD | 119.97 | -2.36 | -1.93 | 118.76 | 120.50 | 118.69 | 123.19 | |
| Butterfly Network Ord Shs . | USD | 4.87 | +0.43 | +9.57 | 4.73 | 4.90 | 4.49 | 4.87 | |
| BWX Technologies Ord Shs | USD | 238.27 | +0.28 | +0.12 | 238.43 | 240.67 | 235.33 | 240.41 | |
| C3 ai Ord Shs Class A | USD | 9.52 | +1.12 | +13.33 | 9.53 | 9.58 | 8.54 | 9.58 | |
| Cadre Holdings Ord Shs | USD | 33.09 | -0.14 | -0.42 | 27.52 | 37.00 | 32.64 | 33.55 | |
| CAE Ord Shs | USD | 27.97 | -0.01 | -0.02 | 27.40 | 28.49 | 27.76 | 28.08 | |
| California Water Service G. | USD | 44.67 | -0.47 | -1.03 | 44.37 | 45.02 | 44.27 | 45.08 | |
| CALIX NETWORKS ORD | USD | 49.09 | +0.30 | +0.61 | 48.82 | 49.58 | 48.06 | 49.20 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 101.33 | -0.45 | -0.44 | 100.96 | 101.88 | 100.46 | 101.93 | |
| CAMECO CORP. | USD | 119.09 | +3.03 | +2.61 | 119.00 | 119.90 | 115.20 | 121.34 | |
| CAMECO CORP. | USD | 101.52 | +3.21 | +3.27 | 100.74 | 101.10 | 98.31 | 101.52 | |
| CAMECO CORP. | USD | 2.40 | +0.02 | +0.84 | 2.36 | 2.42 | 2.38 | 2.41 | |
| Campbell Soup Ord Shs | USD | 20.49 | +0.49 | +2.45 | 20.40 | 20.58 | 19.76 | 20.70 | |
| Camping World Holdings Ord. | USD | 6.85 | -0.36 | -4.93 | 6.72 | 6.95 | 6.69 | 7.31 | |
| Canadian Imperial Bank of . | USD | 107.28 | +1.14 | +1.07 | 105.21 | 109.41 | 106.24 | 107.52 | |
| Canadian National Railway . | USD | 109.95 | -2.01 | -1.80 | 108.10 | 120.49 | 109.87 | 111.77 | |
| Canadian Pacific Kansas Ci. | USD | 81.02 | -1.17 | -1.42 | 73.62 | 88.68 | 81.01 | 82.28 | |
| Cango American Depositary . | USD | 0.45 | -0.01 | -2.76 | 0.43 | 0.50 | 0.44 | 0.48 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 203.01 | +3.17 | +1.59 | 202.20 | 204.85 | 200.38 | 204.41 | |
| Capri Holdings Ord Shs | USD | 19.77 | -0.01 | -0.03 | 19.43 | 20.11 | 19.00 | 20.25 | |
| CARDINAL HEALTH ORD | USD | 211.79 | -3.16 | -1.47 | 211.75 | 215.00 | 211.03 | 214.23 | |
| CareTrust Reit Ord Shs | USD | 39.73 | +0.38 | +0.97 | 39.12 | 40.39 | 39.01 | 39.82 | |
| Carlisle Companies Ord Shs | USD | 350.64 | -7.08 | -1.98 | 350.31 | 351.23 | 347.97 | 355.13 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 40.49 | -1.17 | -2.81 | 40.45 | 41.00 | 40.17 | 41.66 | |
| Carnival Corp. | USD | 28.84 | +0.15 | +0.51 | 28.74 | 29.00 | 28.27 | 29.13 | |
| Carnival Plc | USD | 28.80 | +0.20 | +0.70 | 28.80 | 29.06 | 28.21 | 29.04 | |
| Carriage Services Ord Shs | USD | 46.9400 | -0.6700 | -1.41 | 46.5000 | 47.6800 | 46.5400 | 47.6300 | |
| Carrier Global Ord Shs | USD | 58.56 | -6.11 | -9.44 | 58.56 | 58.80 | 57.70 | 64.01 | |
| Carters Ord Shs | USD | 36.22 | +1.42 | +4.08 | 35.94 | 36.55 | 34.38 | 36.42 | |
| Carvana Co. | USD | 371.14 | -3.07 | -0.82 | 370.00 | 372.75 | 368.68 | 386.00 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 770.09 | -24.16 | -3.04 | 770.22 | 771.55 | 756.65 | 789.97 | |
| Cava Group Ord Shs | USD | 88.48 | +0.30 | +0.34 | 88.44 | 88.75 | 87.50 | 90.25 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 304.85 | +4.10 | +1.36 | 304.25 | 334.21 | 300.75 | 305.67 | |
| CBRE Group Inc | USD | 147.46 | +0.39 | +0.27 | 146.83 | 148.24 | 145.77 | 148.84 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 45.78 | +0.13 | +0.28 | 44.50 | 46.38 | 45.33 | 46.16 | |
| Celanese Ord Shs | USD | 64.76 | -0.34 | -0.52 | 63.60 | 66.53 | 63.60 | 65.81 | |
| Celestica Ord Shs | USD | 382.13 | -2.22 | -0.58 | 381.16 | 388.00 | 375.00 | 393.00 | |
| CEMEX ADR | USD | 11.89 | +0.07 | +0.55 | 11.54 | 12.00 | 11.67 | 11.98 | |
| Cenovus Energy Aktie | USD | 25.45 | -0.28 | -1.07 | 23.24 | 25.40 | 25.35 | 25.83 | |
| Centene Ord Shs | USD | 37.58 | +0.32 | +0.85 | 37.28 | 37.73 | 36.66 | 37.75 | |
| CenterPoint Energy Ord Shs | USD | 42.47 | -0.43 | -1.00 | 42.05 | 42.91 | 42.33 | 42.86 | |
| Centerra Gold Ord Shs | USD | 19.39 | -0.41 | -2.05 | 19.42 | 19.90 | 19.26 | 19.93 | |
| Central Puerto SA | USD | 15.42 | +0.01 | +0.03 | 13.74 | 16.71 | 15.02 | 15.52 | |
| CENTRUS ENERGY CL A ORD | USD | 197.91 | +4.80 | +2.49 | 200.00 | 200.80 | 194.84 | 203.83 | |
| Century Communities Inc. | USD | 58.82 | -1.52 | -2.51 | 57.68 | 59.97 | 58.75 | 59.92 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 120.81 | +1.85 | +1.55 | 119.50 | 120.75 | 118.90 | 120.83 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 6.25 | -0.01 | -0.16 | 6.00 | 6.32 | 6.11 | 6.44 | |
| Charles Schwab DS Each Rep. | USD | 18.23 | -0.03 | -0.16 | 17.68 | 21.16 | 18.23 | 18.31 | |
| CHARLES SCHWAB ORD | USD | 100.29 | +1.91 | +1.94 | 100.35 | 100.99 | 99.09 | 100.76 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 207.99 | -0.41 | -0.20 | 207.96 | 208.02 | 207.93 | 208.22 | |
| Chatham Lodging Trust REIT. | USD | 8.70 | +0.03 | +0.35 | 8.37 | 9.74 | 8.62 | 8.80 | |
| CHEGG INC. | USD | 1.09 | +0.12 | +12.18 | 1.07 | 1.08 | 0.95 | 1.10 | |
| Chemed Corp. | USD | 377.64 | +1.23 | +0.33 | 377.09 | 378.42 | 372.95 | 378.00 | |
| CHEMOURS ORD | USD | 23.03 | +0.14 | +0.59 | 22.58 | 23.10 | 22.27 | 23.06 | |
| CHENIERE ENERGY ORD | USD | 256.95 | -2.73 | -1.05 | 256.00 | 258.49 | 256.09 | 261.15 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 61.63 | -0.43 | -0.69 | 59.92 | 67.84 | 61.00 | 62.27 | |
| Cherry Hill Mortgage Inves. | USD | 2.67 | -0.01 | -0.19 | 2.55 | 2.78 | 2.65 | 2.70 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 184.89 | -2.13 | -1.14 | 184.50 | 184.80 | 184.04 | 187.24 | |
| Chewy Inc. | USD | 27.19 | +1.30 | +5.00 | 27.00 | 27.30 | 26.38 | 27.24 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 1.86 | -0.22 | -10.58 | 1.67 | 2.15 | 1.80 | 2.16 | |
| China Yuchai International. | USD | 42.33 | +0.17 | +0.40 | 41.47 | 43.13 | 41.00 | 42.77 | |
| Chipotle Mexican Grill Inc. | USD | 35.25 | +0.33 | +0.93 | 35.25 | 35.50 | 34.93 | 35.52 | |
| ChowChow Cloud Internation. | USD | 0.4517 | -0.0327 | -6.75 | 0.4171 | 0.4993 | 0.4502 | 0.4835 | |
| Chubb Ord Shs | USD | 327.25 | +1.51 | +0.46 | 327.27 | 358.21 | 324.65 | 330.00 | |
| Church And Dwight Ord Shs | USD | 94.64 | -0.89 | -0.93 | 94.30 | 94.91 | 94.03 | 95.79 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.36 | +0.01 | +0.37 | 1.34 | 1.38 | 1.32 | 1.37 | |
| CIENA CORP. | USD | 475.83 | +8.64 | +1.85 | 476.00 | 477.77 | 454.34 | 481.28 | |
| Cigna Corp. | USD | 268.62 | -3.98 | -1.46 | 265.50 | 274.00 | 264.90 | 271.53 | |
| Cinemark Holdings Ord Shs | USD | 29.89 | -0.57 | -1.87 | 26.95 | 30.05 | 29.60 | 30.63 | |
| CION Investment Ord Shs | USD | 7.620 | +0.320 | +4.38 | 6.930 | 8.530 | 7.310 | 7.620 | |
| Circle Internet Group Ord . | USD | 105.50 | +0.01 | +0.01 | 106.30 | 107.00 | 102.93 | 108.70 | |
| Citigroup Inc. | USD | 131.67 | +2.09 | +1.61 | 131.30 | 132.30 | 130.57 | 132.86 | |
| Citizens Financial Group O. | USD | 65.19 | +0.32 | +0.49 | 65.15 | 67.45 | 64.33 | 65.65 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 296.05 | -8.36 | -2.75 | 290.29 | 301.77 | 295.11 | 304.15 | |
| Clear Secure Inc. | USD | 51.10 | +2.71 | +5.60 | 50.88 | 51.50 | 48.51 | 51.27 | |
| CLEARSIGN COMBUSTION ORD | USD | 5.84 | +0.46 | +8.55 | 5.40 | 5.95 | 5.60 | 5.96 | |
| Clearwater Analytics Holdi. | USD | 24.05 | -0.01 | -0.04 | 24.03 | 24.10 | 24.04 | 24.10 | |
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 40.28 | +0.14 | +0.35 | 39.82 | 40.43 | 39.77 | 40.35 | |
| Cleveland Cliffs Ord Shs | USD | 9.67 | +0.22 | +2.33 | 9.66 | 9.72 | 9.45 | 9.73 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.335 | +0.055 | +1.68 | 2.680 | 3.540 | 3.223 | 3.420 | |
| CLOROX ORD | USD | 102.90 | -1.54 | -1.47 | 102.72 | 104.44 | 102.39 | 104.59 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 190.02 | +11.37 | +6.36 | 190.54 | 191.00 | 182.00 | 190.88 | |
| CMB.TECH ORD SHS | USD | 13.11 | +0.35 | +2.70 | 13.00 | 13.44 | 13.01 | 13.47 | |
| CMS ENERGY ORD | USD | 77.50 | -1.33 | -1.68 | 76.83 | 78.42 | 77.43 | 78.62 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 2.75 | +0.11 | +4.17 | 2.55 | 2.96 | 2.50 | 2.89 | |
| Cnx Resources Ord Shs | USD | 39.36 | +0.99 | +2.58 | 37.79 | 41.46 | 38.14 | 39.46 | |
| Coca-Cola Co. | USD | 75.33 | -0.57 | -0.75 | 75.32 | 75.43 | 74.72 | 75.74 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 103.25 | +0.41 | +0.40 | 101.22 | 103.20 | 102.13 | 104.01 | |
| COEUR D ALENE ORD | USD | 19.67 | -1.50 | -7.09 | 19.78 | 19.81 | 19.65 | 21.13 | |
| Cohen & Steers Quality Inc. | USD | 12.92 | +0.02 | +0.16 | 12.50 | 13.37 | 12.85 | 12.94 | |
| Cohen and Steers Infrastru. | USD | 26.32 | -0.16 | -0.60 | 23.68 | 26.55 | 26.28 | 26.62 | |
| Colgate Palmolive | USD | 83.51 | -0.65 | -0.77 | 83.50 | 83.95 | 82.60 | 84.36 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 15.13 | -0.98 | -6.08 | 14.87 | 15.40 | 14.97 | 16.31 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 648.29 | -2.19 | -0.13 | 1 649.05 | 1 659.39 | 1 598.47 | 1 659.39 | |
| Commercial Metals Co. | USD | 64.91 | -1.04 | -1.57 | 59.01 | 66.01 | 64.48 | 66.42 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.68 | -0.02 | -0.56 | 2.65 | 2.69 | 2.65 | 2.72 | |
| Compania Cervecerias Unida. | USD | 12.18 | -0.09 | -0.73 | 10.80 | 14.40 | 12.14 | 12.36 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 3.10 | +0.06 | +1.81 | 3.10 | 3.17 | 3.07 | 3.15 | |
| COMSTOCK RESOURCES ORD | USD | 16.28 | +0.03 | +0.18 | 16.05 | 16.50 | 16.01 | 16.47 | |
| CONAGRA FOODS ORD | USD | 14.09 | -0.20 | -1.37 | 14.20 | 14.25 | 14.04 | 14.33 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 39.45 | -0.28 | -0.70 | 39.12 | 39.79 | 39.10 | 40.03 | |
| ConocoPhillips | USD | 118.87 | +0.08 | +0.07 | 118.74 | 119.56 | 117.35 | 120.36 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 110.30 | -1.36 | -1.22 | 109.94 | 111.36 | 109.95 | 111.45 | |
| CONSTELLATION BRANDS | USD | 163.95 | -0.55 | -0.33 | 163.50 | 164.95 | 162.49 | 165.49 | |
| CONSTELLIUM SE CL A ORD | USD | 29.66 | -0.87 | -2.85 | 29.64 | 30.24 | 29.65 | 31.20 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 120.74 | -0.16 | -0.13 | 118.34 | 125.00 | 119.76 | 122.87 | |
| Core Laboratories Ord Shs | USD | 16.46 | +0.19 | +1.14 | 15.83 | 18.45 | 15.97 | 16.55 | |
| Core Scientific Tranche 1 . | USD | 12.51 | +0.39 | +3.22 | 11.76 | 13.60 | 11.94 | 12.68 | |
| Core Scientific Tranche 2 . | USD | 19.02 | +0.38 | +2.04 | 15.32 | 22.79 | 18.71 | 19.13 | |
| Corebridge Financial Ord S. | USD | 26.83 | +1.26 | +4.91 | 26.30 | 27.35 | 25.78 | 27.12 | |
| CORECIVIC ORD | USD | 20.08 | +0.13 | +0.65 | 19.57 | 21.50 | 19.83 | 20.46 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 168.25 | -4.57 | -2.64 | 168.10 | 168.24 | 164.02 | 173.77 | |
| Corpay Ord Shs | USD | 324.04 | +3.56 | +1.11 | 317.71 | 327.57 | 320.73 | 327.17 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 81.34 | -1.61 | -1.94 | 81.14 | 81.91 | 81.14 | 82.91 | |
| Costamare Inc | USD | 17.23 | -0.17 | -0.98 | 16.89 | 17.69 | 17.01 | 17.58 | |
| Coterra Energy Ord Shs | USD | 31.60 | -0.07 | -0.22 | 31.49 | 32.30 | 31.31 | 31.98 | |
| COTY CL A ORD | USD | 2.31 | +0.03 | +1.10 | 2.25 | 2.33 | 2.28 | 2.33 | |
| Coupang Ord Shs Class A | USD | 21.31 | +0.59 | +2.82 | 21.36 | 21.39 | 20.39 | 21.59 | |
| Coursera Ord Shs | USD | 6.16 | +0.22 | +3.62 | 6.01 | 6.25 | 5.94 | 6.23 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 12.21 | +0.03 | +0.25 | 12.10 | 12.50 | 12.01 | 12.34 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 116.23 | -1.18 | -1.01 | 114.28 | 118.51 | 115.54 | 117.81 | |
| Crown Castle International. | USD | 85.62 | -0.65 | -0.75 | 85.28 | 87.00 | 85.45 | 87.05 | |
| Crown Holdings Ord Shs | USD | 104.92 | -2.23 | -2.08 | 104.49 | 105.37 | 104.67 | 107.00 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 37.49 | -0.46 | -1.21 | 36.74 | 38.21 | 37.42 | 38.25 | |
| CS Disco Inc | USD | 4.21 | +0.44 | +11.67 | 3.66 | 5.02 | 3.86 | 4.24 | |
| CTO Realty Growth Ord Shs | USD | 19.64 | -0.12 | -0.61 | 17.75 | 19.98 | 19.51 | 19.75 | |
| CubeSmart REIT Ord Shs | USD | 38.95 | -0.67 | -1.68 | 38.53 | 42.46 | 38.69 | 39.40 | |
| Cullen Frost Bankers Ord S. | USD | 142.10 | -0.26 | -0.18 | 140.05 | 144.78 | 140.79 | 142.76 | |
| CULP INC | USD | 3.00 | -0.01 | -0.33 | 2.39 | 4.76 | 2.96 | 3.06 | |
| CUMMINS ORD | USD | 601.26 | -14.30 | -2.32 | 601.01 | 601.86 | 586.49 | 612.46 | |
| Curbline Properties Ord Sh. | USD | 27.16 | -0.15 | -0.55 | 24.06 | 31.04 | 27.01 | 27.27 | |
| Curtiss Wright Ord Shs | USD | 731.75 | -10.86 | -1.46 | 724.17 | 746.43 | 723.64 | 743.04 | |
| CVR Energy Ord Shs | USD | 31.65 | +1.52 | +5.04 | 31.03 | 32.25 | 30.03 | 32.06 | |
| CVS HEALTH ORD | USD | 74.99 | -2.64 | -3.39 | 74.99 | 75.14 | 74.87 | 77.45 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 144.21 | -1.04 | -0.72 | 143.10 | 145.25 | 142.79 | 144.78 | |
| D Wave Quantum Ord Shs | USD | 20.79 | +3.82 | +22.51 | 21.88 | 21.94 | 17.77 | 21.04 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 5.7050 | -0.0050 | -0.09 | 5.6600 | 6.4000 | 5.5800 | 5.8200 | |
| DANA HOLDING ORD | USD | 35.39 | -1.21 | -3.31 | 31.97 | 36.06 | 34.66 | 36.41 | |
| Danaher Ord Shs | USD | 198.07 | -0.54 | -0.27 | 194.96 | 198.00 | 197.28 | 199.48 | |
| Danaos Ord Shs | USD | 116.31 | -2.11 | -1.78 | 116.20 | 118.55 | 115.37 | 120.00 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 21.68 | +0.47 | +2.22 | 21.72 | 22.20 | 21.30 | 22.30 | |
| DARDEN REST STK | USD | 199.72 | +1.74 | +0.88 | 195.83 | 203.57 | 196.73 | 202.30 | |
| Darling Ingredients Inc. | USD | 58.42 | -1.18 | -1.98 | 58.32 | 59.60 | 57.89 | 59.92 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 108.88 | +1.07 | +0.99 | 108.34 | 109.24 | 108.15 | 110.32 | |
| DEERE ORD | USD | 576.72 | -19.33 | -3.24 | 576.64 | 577.99 | 572.10 | 593.86 | |
| Delek Logistics Partners L. | USD | 48.71 | +0.14 | +0.29 | 47.86 | 55.03 | 48.00 | 49.05 | |
| Dell Technologies Ord Shs . | USD | 177.33 | -7.18 | -3.89 | 177.52 | 177.88 | 177.00 | 182.99 | |
| Delta Air Lines Inc. | USD | 72.01 | +0.31 | +0.43 | 72.04 | 72.18 | 70.87 | 73.40 | |
| Deluxe Ord Shs | USD | 28.94 | -0.19 | -0.65 | 26.21 | 29.14 | 28.60 | 29.26 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.87 | +0.11 | +2.93 | 3.86 | 4.00 | 3.76 | 4.02 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 29.67 | -0.43 | -1.43 | 29.55 | 29.65 | 29.02 | 30.00 | |
| DEUTSCHE BANK | USD | 33.52 | -0.16 | -0.46 | 30.41 | 33.68 | 33.27 | 33.58 | |
| DEVON ENERGY ORD | USD | 45.22 | -0.03 | -0.07 | 45.06 | 45.23 | 44.73 | 45.69 | |
| DHT Holdings Ord Shs | USD | 17.68 | +0.50 | +2.88 | 17.66 | 17.76 | 17.46 | 18.16 | |
| DIAGEO ADR REP 4 ORD | USD | 79.66 | -0.84 | -1.04 | 79.40 | 79.88 | 79.16 | 80.96 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.26 | +0.04 | +15.38 | 0.24 | 0.30 | 0.26 | 0.32 | |
| DIANA SHIPPING ORD | USD | 2.52 | +0.01 | +0.40 | 2.52 | 2.63 | 2.49 | 2.60 | |
| Dicks Sporting Ord Shs | USD | 216.89 | +0.65 | +0.30 | 216.29 | 217.84 | 214.52 | 219.30 | |
| Diebold Nixdorf Inc | USD | 84.78 | -0.71 | -0.83 | 75.84 | 86.47 | 84.57 | 85.98 | |
| Digital Realty Pref Shs Se. | USD | 19.9600 | +0.0900 | +0.45 | 19.2500 | 22.6000 | 19.9300 | 20.1100 | |
| Digital Realty Trust REIT . | USD | 195.72 | -0.07 | -0.04 | 195.00 | 196.21 | 193.03 | 195.97 | |
| DigitalOcean Holdings Inc. | USD | 77.70 | +4.25 | +5.79 | 77.18 | 77.75 | 74.37 | 79.75 | |
| DILLARDS CL A ORD | USD | 606.09 | +2.00 | +0.33 | 605.43 | 606.48 | 596.99 | 608.29 | |
| DINEEQUITY ORD | USD | 27.72 | +1.14 | +4.29 | 27.14 | 30.55 | 26.31 | 27.89 | |
| Direxion Daily Financial B. | USD | 42.90 | -0.96 | -2.19 | 42.72 | 42.97 | 42.48 | 43.77 | |
| Direxion Daily FTSE China . | USD | 35.41 | +0.01 | +0.01 | 35.30 | 35.38 | 34.56 | 35.53 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 15.54 | -0.23 | -1.46 | 15.20 | 17.00 | 15.51 | 15.80 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 63.02 | +1.08 | +1.74 | 57.26 | 69.34 | 62.01 | 63.06 | |
| Dole Ord Shs | USD | 14.93 | -0.46 | -2.99 | 13.71 | 16.99 | 14.93 | 15.41 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 121.58 | +1.99 | +1.66 | 121.57 | 121.84 | 117.65 | 121.75 | |
| DOMINION ENERGY ORD | USD | 62.38 | -1.34 | -2.10 | 62.49 | 62.59 | 62.18 | 63.40 | |
| Dominos Pizza Inc. | USD | 368.07 | -1.10 | -0.30 | 368.19 | 370.98 | 365.45 | 370.00 | |
| Donaldson Ord Shs | USD | 88.60 | -0.64 | -0.72 | 88.07 | 89.04 | 87.02 | 88.84 | |
| Donnelley Financial Soluti. | USD | 49.62 | +0.91 | +1.87 | 49.33 | 50.01 | 48.61 | 50.02 | |
| DoorDash Inc. | USD | 179.94 | +16.39 | +10.02 | 180.14 | 180.90 | 164.19 | 180.96 | |
| Dorian LPG LTD | USD | 35.62 | +1.03 | +2.98 | 34.93 | 36.02 | 34.96 | 35.71 | |
| DoubleVerify Holdings Ord . | USD | 10.55 | +0.43 | +4.20 | 10.54 | 10.78 | 10.20 | 10.57 | |
| Douglas Elliman Ord Shs | USD | 1.79 | +0.08 | +4.39 | 1.58 | 1.80 | 1.70 | 1.80 | |
| Douglas Emmett REIT Ord Sh. | USD | 10.16 | +0.30 | +3.04 | 9.93 | 10.15 | 9.77 | 10.23 | |
| Dover Ord Shs | USD | 215.38 | -3.10 | -1.42 | 215.52 | 224.41 | 212.04 | 217.66 | |
| Dow Ord Shs | USD | 38.84 | -0.33 | -0.83 | 38.80 | 38.90 | 38.72 | 39.42 | |
| Doximity Ord Shs Class A | USD | 23.91 | +1.66 | +7.46 | 23.55 | 24.00 | 22.68 | 23.97 | |
| DR REDDYS LABORATORIES ADR. | USD | 12.95 | -0.19 | -1.41 | 12.52 | 14.10 | 12.86 | 13.37 | |
| DRDGold Ltd | USD | 30.78 | -1.42 | -4.41 | 30.00 | 31.36 | 30.69 | 32.15 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 132.07 | -0.55 | -0.41 | 130.00 | 134.43 | 131.04 | 132.59 | |
| DTE ENERGY ORD | USD | 146.74 | -1.00 | -0.68 | 147.00 | 161.19 | 145.87 | 147.33 | |
| Ducommun Ord Shs | USD | 141.29 | -0.20 | -0.14 | 138.61 | 144.15 | 138.93 | 143.00 | |
| Duke Energy Ord Shs | USD | 127.98 | -1.80 | -1.39 | 127.85 | 129.53 | 127.93 | 129.25 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 51.72 | -0.40 | -0.76 | 51.75 | 53.50 | 51.71 | 53.39 | |
| DXC Technology Co. | USD | 12.64 | +0.28 | +2.22 | 12.53 | 12.83 | 12.53 | 12.96 | |
| Dynatrace Inc. | USD | 35.45 | +2.18 | +6.54 | 34.87 | 35.66 | 33.74 | 35.57 | |
| Dynex Capital REIT Ord Shs | USD | 13.41 | +0.16 | +1.21 | 13.40 | 13.51 | 13.16 | 13.41 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 4.04 | +0.20 | +5.08 | 3.53 | 4.04 | 3.86 | 4.07 | |
| EastGroup Properties REIT . | USD | 195.5 | +0.4 | +0.18 | 191.6 | 199.3 | 193.8 | 196.1 | |
| EASTMAN CHEMICAL | USD | 72.76 | -1.04 | -1.40 | 70.85 | 74.17 | 70.88 | 73.60 | |
| Eastman Kodak Ord Shs | USD | 12.80 | +0.41 | +3.31 | 12.50 | 12.85 | 11.97 | 13.00 | |
| EATON ORD | USD | 395.05 | -6.85 | -1.70 | 396.71 | 398.00 | 389.40 | 401.34 | |
| ECOLAB ORD | USD | 270.34 | -2.79 | -1.02 | 267.24 | 273.46 | 267.54 | 273.46 | |
| Ecopetrol ADR Representing. | USD | 13.16 | -0.35 | -2.59 | 13.17 | 14.43 | 13.11 | 13.70 | |
| EDISON INTERNATIONAL ORD | USD | 71.37 | -1.01 | -1.39 | 70.40 | 72.16 | 70.88 | 72.41 | |
| EDWARDS LIFESCIENCES ORD | USD | 78.18 | -0.02 | -0.03 | 76.08 | 79.00 | 77.10 | 78.95 | |
| Elanco Animal Health Inc. | USD | 23.22 | -0.89 | -3.69 | 22.89 | 24.50 | 23.03 | 24.43 | |
| Elastic Ord Shs | USD | 47.51 | +2.12 | +4.67 | 47.34 | 47.88 | 46.28 | 48.20 | |
| Eldorado Gold Corporation | USD | 34.75 | -1.56 | -4.28 | 34.01 | 35.99 | 34.23 | 36.88 | |
| Element Solutions Ord Shs | USD | 37.53 | -0.67 | -1.74 | 37.00 | 38.26 | 36.89 | 38.20 | |
| Elevance Health Ord Shs | USD | 311.22 | -2.13 | -0.68 | 305.50 | 311.66 | 306.30 | 314.92 | |
| ELF Beauty Ord Shs | USD | 69.84 | +0.94 | +1.36 | 69.87 | 70.09 | 68.25 | 70.30 | |
| ELI LILLY ORD | USD | 904.85 | -17.65 | -1.91 | 905.28 | 905.99 | 888.03 | 930.00 | |
| Ellington Financial Ord Sh. | USD | 12.81 | +0.10 | +0.75 | 12.73 | 12.85 | 12.62 | 12.81 | |
| Embotelladora Andina ADR R. | USD | 23.21 | +0.86 | +3.85 | 9.16 | 36.64 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 33.84 | -0.03 | -0.10 | 16.96 | 50.86 | 33.85 | 33.93 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 803.39 | -10.79 | -1.33 | 803.65 | 807.00 | 793.21 | 814.43 | |
| Emergent BioSolutions Ord . | USD | 8.66 | -0.03 | -0.29 | 8.50 | 8.63 | 8.60 | 8.77 | |
| EMERSON ELECCO | USD | 140.43 | -4.13 | -2.86 | 140.40 | 142.27 | 140.13 | 144.40 | |
| Empire State Realty Trust . | USD | 5.47 | +0.13 | +2.34 | 4.89 | 5.47 | 5.25 | 5.48 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 52.61 | -0.38 | -0.72 | 52.65 | 56.00 | 52.57 | 53.20 | |
| Encore Energy Ord Shs | USD | 2.10 | +0.15 | +7.69 | 1.96 | 2.14 | 1.97 | 2.14 | |
| Endava Ltd | USD | 4.73 | +0.29 | +6.53 | 4.72 | 4.80 | 4.48 | 4.76 | |
| ENDEAVOUR SILVER ORD | USD | 9.86 | -0.12 | -1.20 | 9.88 | 10.00 | 9.70 | 10.21 | |
| Energizer Holdings Inc. | USD | 19.29 | +0.30 | +1.55 | 19.05 | 19.47 | 18.77 | 19.29 | |
| Energy Focus Inc. | USD | 2.02 | +0.01 | +0.50 | 1.95 | 2.19 | 2.10 | 2.15 | |
| ENERGY FUELS ORD | USD | 20.96 | +1.42 | +7.27 | 21.00 | 21.20 | 19.78 | 21.43 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 3.50 | +0.27 | +8.20 | 3.40 | 3.59 | 3.24 | 3.58 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 54.24 | -1.15 | -2.08 | 53.90 | 55.17 | 54.10 | 55.15 | |
| Ennis Ord Shs | USD | 21.39 | -0.38 | -1.75 | 21.16 | 21.66 | 21.12 | 21.72 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 114.96 | -0.62 | -0.53 | 113.14 | 117.19 | 114.29 | 115.51 | |
| Enterprise Products Partne. | USD | 37.08 | -0.17 | -0.46 | 36.90 | 37.25 | 37.01 | 37.46 | |
| ENTRAVISION COMMS A ORD | USD | 3.45 | +0.05 | +1.47 | 2.77 | 3.64 | 3.38 | 3.46 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 132.40 | -1.19 | -0.89 | 131.80 | 133.62 | 131.87 | 134.10 | |
| EPAM SYSTEMS ORD | USD | 128.41 | +1.00 | +0.78 | 127.66 | 131.19 | 127.80 | 132.12 | |
| EPR Properties REIT Ord Sh. | USD | 56.35 | +0.27 | +0.48 | 51.41 | 58.08 | 55.74 | 56.84 | |
| EQT ORD | USD | 56.78 | +0.07 | +0.12 | 56.39 | 57.21 | 56.39 | 57.17 | |
| Equinor ASA | USD | 36.82 | -1.19 | -3.12 | 36.50 | 36.80 | 36.56 | 37.85 | |
| EQUINOX GOLD ORD | USD | 15.09 | -0.56 | -3.55 | 14.50 | 15.39 | 15.01 | 15.57 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 61.29 | -0.07 | -0.11 | 61.13 | 61.80 | 60.82 | 61.54 | |
| Ero Copper Corp | USD | 29.73 | -0.29 | -0.97 | 29.40 | 30.20 | 29.14 | 30.33 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 101.36 | -2.80 | -2.69 | 99.44 | 103.42 | 100.35 | 104.33 | |
| ESS TECH ORD | USD | 1.17 | -0.04 | -2.92 | 1.10 | 1.21 | 1.15 | 1.23 | |
| Essential Properties Realt. | USD | 32.67 | +0.37 | +1.15 | 32.35 | 33.01 | 32.02 | 32.73 | |
| Essential Utilities Ord Sh. | USD | 38.58 | -0.89 | -2.25 | 38.40 | 38.95 | 38.32 | 39.26 | |
| ESSEX PROPERTY REIT | USD | 251.72 | +0.30 | +0.12 | 251.45 | 252.17 | 249.17 | 252.34 | |
| Estee Lauder Ord Shs Class. | USD | 76.61 | +0.19 | +0.25 | 76.55 | 76.65 | 74.86 | 77.00 | |
| Ethan Allen Interiors Inc. | USD | 22.30 | -0.17 | -0.73 | 22.02 | 22.56 | 22.12 | 22.45 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.76 | +0.06 | +2.22 | 2.72 | 2.82 | 2.70 | 2.81 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 357.05 | -0.56 | -0.16 | 350.12 | 362.00 | 351.85 | 363.83 | |
| Everest Reinsurance Group . | USD | 345.76 | +4.52 | +1.32 | 338.91 | 352.45 | 340.19 | 349.62 | |
| Evergy Ord Shs | USD | 81.54 | -0.38 | -0.46 | 80.93 | 82.15 | 81.03 | 81.91 | |
| EVERSOURCE ENERGY ORD | USD | 68.80 | -0.21 | -0.30 | 68.00 | 69.89 | 68.10 | 69.22 | |
| Everus Construction Group . | USD | 128.59 | -7.18 | -5.29 | 126.09 | 131.08 | 126.10 | 135.00 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 33.78 | +0.53 | +1.59 | 33.13 | 34.44 | 33.13 | 34.19 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 141.00 | -0.44 | -0.31 | 138.28 | 141.69 | 138.89 | 141.12 | |
| Exxon Mobil Corp. | USD | 149.04 | -0.20 | -0.13 | 148.85 | 149.25 | 146.90 | 150.23 | |
| Exzeo Group Ord Shs | USD | 16.7800 | +0.6000 | +3.71 | 15.5100 | 20.0800 | 16.0400 | 16.9000 | |
| F&G Annuities and Life Ord. | USD | 26.48 | +0.90 | +3.52 | 25.95 | 26.45 | 25.67 | 26.66 | |
| FABRINET ORD | USD | 686.1400 | +4.4600 | +0.65 | 676.0000 | 698.5000 | 666.5400 | 700.4900 | |
| Factset Research Systems I. | USD | 230.80 | +7.25 | +3.24 | 226.27 | 233.00 | 225.50 | 232.66 | |
| Fair Isaac Ord Shs | USD | 1 030.64 | +23.36 | +2.32 | 1031 | 1035 | 1 017.91 | 1 046.51 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 11.54 | -0.24 | -2.04 | 11.49 | 11.99 | 11.51 | 11.84 | |
| Fastly Inc. | USD | 23.38 | +2.43 | +11.60 | 23.45 | 23.58 | 21.26 | 23.45 | |
| Federal Agricultural Mortg. | USD | 165.19 | +2.11 | +1.29 | 162.05 | 166.00 | 163.16 | 165.79 | |
| Federal REIT Ord | USD | 110.09 | -0.12 | -0.11 | 109.78 | 110.20 | 109.41 | 110.30 | |
| Federated Hermes Ord Shs C. | USD | 58.01 | -0.29 | -0.50 | 56.87 | 59.15 | 57.90 | 59.05 | |
| FEDEX ORD | USD | 364.85 | -5.29 | -1.43 | 355.85 | 370.70 | 360.62 | 370.00 | |
| FERRARI ORD | USD | 357.08 | -1.05 | -0.29 | 356.00 | 358.19 | 354.46 | 358.19 | |
| Fidelity National Financia. | USD | 48.43 | +0.82 | +1.72 | 47.48 | 50.02 | 47.36 | 48.80 | |
| FIDELITY NATIONAL INFORMAT. | USD | 48.34 | +1.36 | +2.88 | 47.60 | 49.28 | 47.10 | 49.14 | |
| Figma Ord Shs | USD | 20.3 | +1.9 | +10.37 | 20.7 | 20.7 | 18.6 | 20.5 | |
| FIGS Ord Shs Class A | USD | 15.40 | +0.88 | +6.06 | 15.44 | 15.59 | 14.38 | 15.44 | |
| FinVolution Group | USD | 5.12 | +0.01 | +0.20 | 5.00 | 5.62 | 5.05 | 5.20 | |
| First American Financial O. | USD | 63.83 | +0.41 | +0.65 | 61.72 | 64.68 | 62.96 | 64.03 | |
| First Horizon National Cor. | USD | 24.17 | -0.08 | -0.33 | 24.18 | 24.27 | 23.68 | 24.37 | |
| FIRST MAJESTIC SILVER ORD | USD | 21.16 | -0.37 | -1.72 | 21.19 | 21.22 | 20.81 | 21.66 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 50.55 | -0.50 | -0.97 | 50.09 | 51.03 | 50.47 | 51.08 | |
| FirstMark Horizon Acquisit. | USD | - | - | ||||||
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 10.64 | +0.11 | +1.00 | 10.43 | 10.75 | 10.46 | 10.92 | |
| Flagstar Financial Inc | USD | 14.14 | +0.07 | +0.50 | 12.81 | 14.89 | 13.92 | 14.29 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 30.77 | -0.11 | -0.36 | 30.60 | 31.25 | 30.59 | 31.38 | |
| FLEXION THERAPEUTICS ORD | USD | 25.6401 | -0.0451 | -0.18 | 20.6500 | 32.1000 | 25.6400 | 25.7100 | |
| Floor & Decor Holdings Inc. | USD | 53.18 | -0.08 | -0.15 | 52.69 | 53.74 | 52.39 | 53.93 | |
| Flotek Industries Inc | USD | 16.39 | +0.70 | +4.46 | 15.75 | 18.46 | 15.55 | 16.90 | |
| FLOWERS FOODS ORD | USD | 8.53 | +0.27 | +3.27 | 8.28 | 8.60 | 8.20 | 8.57 | |
| Flowserve Ord Shs | USD | 78.86 | -2.78 | -3.41 | 78.87 | 80.36 | 78.10 | 81.76 | |
| Fluor Corp. | USD | 48.5500 | -0.7200 | -1.46 | 48.3300 | 48.8200 | 48.4500 | 49.6250 | |
| Flutter Entertainment Ord . | USD | 111.78 | +5.02 | +4.70 | 113.50 | 114.00 | 108.39 | 112.40 | |
| FMC Corp | USD | 17.42 | -0.01 | -0.03 | 17.34 | 17.72 | 17.31 | 17.93 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 12.70 | -0.01 | -0.08 | 12.57 | 12.61 | 12.49 | 12.76 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 2.48 | +0.04 | +1.64 | 2.15 | 2.68 | 2.37 | 2.48 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 26.40 | -0.18 | -0.68 | 26.04 | 26.72 | 26.00 | 26.50 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 56.88 | -0.04 | -0.07 | 56.32 | 58.00 | 56.51 | 57.58 | |
| Fortive Ord Shs | USD | 59.38 | -0.33 | -0.55 | 58.11 | 59.90 | 58.72 | 59.77 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 10.45 | -0.31 | -2.84 | 10.45 | 10.70 | 10.41 | 10.77 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 23.22 | +0.21 | +0.91 | 23.15 | 23.48 | 22.45 | 23.65 | |
| Franklin Resources | USD | 26.64 | +0.21 | +0.78 | 26.26 | 26.90 | 26.42 | 26.75 | |
| FREEPORT MCMORAN COP & GLD. | USD | 68.70 | +0.58 | +0.85 | 68.70 | 68.84 | 67.54 | 69.46 | |
| Fresenius Medical Care ADR. | USD | 22.84 | -0.37 | -1.59 | 22.40 | 23.29 | 22.82 | 23.06 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 19.11 | +0.45 | +2.41 | 7.62 | 26.50 | 18.50 | 19.25 | |
| Frontline Plc | USD | 35.48 | +1.32 | +3.86 | 35.17 | 35.60 | 34.95 | 36.17 | |
| FS KKR Capital Ord Shs | USD | 11.12 | +0.39 | +3.63 | 11.02 | 11.28 | 10.75 | 11.27 | |
| FTC Solar Ord Shs | USD | 4.28 | -0.11 | -2.51 | 3.95 | 4.44 | 4.18 | 4.56 | |
| FuboTV Inc. | USD | 13.15 | +1.07 | +8.86 | 12.99 | 13.17 | 12.05 | 13.29 | |
| Fury Gold Mines Ord Shs | USD | 0.63 | -0.01 | -0.81 | 0.60 | 0.66 | 0.61 | 0.64 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.00 | -0.16 | -3.73 | 3.93 | 4.25 | 3.95 | 4.25 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 2.56 | +0.09 | +3.64 | 2.25 | 2.80 | 2.48 | 2.57 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 24.80 | +0.77 | +3.20 | 24.88 | 24.92 | 24.03 | 24.85 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 265.60 | +1.12 | +0.42 | 264.40 | 266.98 | 263.73 | 266.47 | |
| Garrett Motion Ord Shs | USD | 19.03 | -0.24 | -1.25 | 18.75 | 21.16 | 18.77 | 19.31 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 24.9150 | -1.4750 | -5.59 | 24.4300 | 26.2500 | 24.6650 | 26.3300 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GE Vernova LLC | USD | 986.44 | -1.06 | -0.11 | 987.00 | 994.00 | 973.68 | 1 003.99 | |
| GEE Group Inc. | USD | 0.24 | - | -1.65 | 0.24 | 0.25 | 0.24 | 0.25 | |
| Generac Holdings Inc. | USD | 204.37 | -7.50 | -3.54 | 202.20 | 204.30 | 201.07 | 212.00 | |
| GENERAL DYNAMICS ORD | USD | 338.71 | -1.17 | -0.34 | 336.30 | 342.00 | 337.09 | 341.89 | |
| General Electric Co. | USD | 313.87 | -4.13 | -1.30 | 313.48 | 314.58 | 311.40 | 318.58 | |
| GENERAL MILLS ORD | USD | 34.49 | -0.21 | -0.61 | 34.50 | 34.80 | 34.21 | 34.75 | |
| General Motors Co. | USD | 77.79 | -1.67 | -2.10 | 77.85 | 78.75 | 77.76 | 79.54 | |
| Genesco Ord Shs | USD | 33.58 | +0.65 | +1.96 | 33.31 | 34.00 | 31.91 | 33.86 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.3213 | -0.1287 | -28.60 | 0.3388 | 0.3774 | 0.3050 | 0.3799 | |
| Genius Sports Ord Shs | USD | 4.80 | +0.53 | +12.41 | 4.76 | 5.23 | 4.30 | 4.82 | |
| Genmab 10 Sponsored ADR Or. | USD | 29.30 | +0.24 | +0.83 | 26.66 | 32.56 | 28.94 | 29.41 | |
| Genpact Ord Shs | USD | 36.24 | +0.74 | +2.08 | 35.94 | 36.57 | 35.59 | 36.65 | |
| Genuine Parts Co. | USD | 110.47 | +0.57 | +0.52 | 110.03 | 110.93 | 108.24 | 110.48 | |
| GENWORTH FINANCIAL CL A OR. | USD | 8.67 | +0.07 | +0.81 | 8.54 | 8.81 | 8.55 | 8.72 | |
| Geo Group REIT Ord Shs | USD | 17.61 | -0.29 | -1.62 | 16.58 | 18.56 | 17.57 | 18.04 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.32 | +0.05 | +1.05 | 4.20 | 4.35 | 4.26 | 4.35 | |
| Getty Images Holdings Ord . | USD | 0.93 | +0.04 | +4.75 | 0.91 | 0.94 | 0.90 | 0.95 | |
| Getty Realty REIT Ord Shs | USD | 34.03 | +0.33 | +0.96 | 33.35 | 37.65 | 33.40 | 34.10 | |
| GigCapital2 Ord Shs | USD | 9.85 | -0.01 | -0.10 | 3.94 | 9.89 | 9.84 | 9.85 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 57.27 | -1.08 | -1.85 | 56.16 | 58.40 | 56.40 | 58.46 | |
| Ginkgo Bioworks Holdings I. | USD | 7.81 | +0.09 | +1.17 | 7.77 | 7.80 | 7.66 | 8.02 | |
| Global Business Travel Gro. | USD | 5.84 | +0.14 | +2.37 | 2.34 | 5.94 | 5.72 | 5.85 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 45.70 | -0.28 | -0.61 | 44.56 | 46.33 | 44.96 | 46.35 | |
| GLOBAL PAYMENTS ORD | USD | 70.17 | +1.57 | +2.29 | 69.60 | 70.95 | 68.90 | 70.72 | |
| Global Ship Lease Inc. | USD | 38.94 | +0.14 | +0.36 | 38.16 | 40.00 | 38.66 | 39.44 | |
| GLOBANT ORD | USD | 48.71 | +2.42 | +5.23 | 48.36 | 49.16 | 46.28 | 49.10 | |
| Globe Life Inc. | USD | 149.12 | +0.92 | +0.62 | 146.19 | 151.00 | 147.73 | 150.19 | |
| Globus Medical Ord Shs Cla. | USD | 94.51 | -0.43 | -0.45 | 92.73 | 96.39 | 93.69 | 95.98 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 82.33 | +3.01 | +3.79 | 81.94 | 82.67 | 79.57 | 82.81 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 47.40 | -2.72 | -5.43 | 47.58 | 48.50 | 47.38 | 49.40 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.52 | -0.03 | -1.62 | 1.49 | 1.53 | 1.49 | 1.57 | |
| Gold Royalty Corp. | USD | 3.72 | -0.02 | -0.40 | 3.45 | 3.94 | 3.61 | 3.77 | |
| Golden Ocean Group Ltd | USD | 8.00 | +0.23 | +2.96 | 7.94 | 7.95 | |||
| Goldman Sachs | USD | 899.47 | -10.16 | -1.12 | 900.50 | 901.25 | 897.10 | 927.79 | |
| Goldman Sachs BDC Ord Shs | USD | 9.67 | +0.21 | +2.17 | 9.50 | 9.70 | 9.49 | 9.69 | |
| GOLDMINING ORD | USD | 1.305 | -0.025 | -1.88 | 1.190 | 1.400 | 1.292 | 1.350 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 7.88 | +0.03 | +0.32 | 7.12 | 7.92 | 7.70 | 7.97 | |
| Granite Point Mortgage Tru. | USD | 1.55 | +0.11 | +7.64 | 1.39 | 1.57 | 1.43 | 1.58 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 5.68 | +0.17 | +2.99 | 4.60 | 5.65 | 5.57 | 5.79 | |
| Green Brick Partners Inc. | USD | 65.55 | -1.90 | -2.82 | 65.01 | 66.86 | 65.14 | 67.01 | |
| Greenbrier Ord Shs | USD | 51.41 | -1.23 | -2.34 | 51.50 | 52.43 | 50.87 | 52.50 | |
| Greif Ord Shs Class A | USD | 67.47 | -1.01 | -1.47 | 66.15 | 68.77 | 67.08 | 68.74 | |
| Griffon Corp. | USD | 83.06 | +0.34 | +0.41 | 82.51 | 83.59 | 81.32 | 83.16 | |
| Grindr Ord Shs | USD | 12.94 | +0.30 | +2.33 | 12.90 | 13.40 | 12.63 | 13.19 | |
| Group 1 Automotive Ord Shs | USD | 333.07 | -4.91 | -1.45 | 332.43 | 333.32 | 331.91 | 339.42 | |
| Grupo Supervielle ADR Repr. | USD | 9.74 | +0.12 | +1.25 | 8.45 | 10.80 | 9.42 | 9.75 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 57.82 | -1.36 | -2.30 | 57.48 | 58.77 | 57.48 | 59.28 | |
| GSX Techedu Inc. | USD | 1.93 | - | +0.20 | 1.92 | 1.98 | 1.92 | 1.95 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 55.75 | -1.03 | -1.81 | 50.81 | 56.76 | 55.58 | 57.12 | |
| H&R Block Aktie | USD | 30.90 | +0.38 | +1.25 | 29.91 | 31.50 | 30.58 | 31.18 | |
| Haemonetics Corp. | USD | 61.94 | +1.46 | +2.41 | 56.43 | 65.00 | 60.51 | 62.16 | |
| Hafnia Ord Shs | USD | 8.20 | +0.09 | +1.05 | 7.41 | 8.45 | 8.14 | 8.41 | |
| Hagerty Ord Shs Class A | USD | 11.02 | +0.10 | +0.87 | 10.89 | 13.02 | 10.80 | 11.11 | |
| Haleon PLC | USD | 9.67 | -0.04 | -0.36 | 9.62 | 9.91 | 9.61 | 9.72 | |
| Halliburton Co. | USD | 37.54 | +0.03 | +0.08 | 37.40 | 37.80 | 37.36 | 38.17 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 40.41 | +0.76 | +1.92 | 39.91 | 40.74 | 39.30 | 40.49 | |
| HARLEY DAVIDSON ORD | USD | 22.87 | -0.30 | -1.29 | 22.89 | 23.03 | 22.61 | 23.26 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 16.86 | -0.23 | -1.32 | 16.80 | 17.18 | 16.84 | 17.56 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 138.75 | -0.02 | -0.01 | 136.93 | 140.95 | 137.60 | 139.82 | |
| Haverty Furniture Companie. | USD | 22.57 | +0.06 | +0.27 | 22.31 | 22.72 | 22.15 | 22.57 | |
| Hawaiian Electric Industri. | USD | 15.14 | -0.13 | -0.85 | 13.79 | 15.18 | 14.96 | 15.22 | |
| HCA HOLDINGS ORD | USD | 488.92 | -9.74 | -1.95 | 480.88 | 496.46 | 485.27 | 501.93 | |
| HCI Group Ord Shs | USD | 155.4 | +2.0 | +1.30 | 152.3 | 171.9 | 153.2 | 157.0 | |
| HDFC BANK ADR REP 3 ORD | USD | 27.14 | +0.35 | +1.29 | 27.02 | 27.35 | 26.90 | 27.37 | |
| Healthcare Realty Trust Or. | USD | 17.83 | -0.02 | -0.08 | 16.66 | 19.43 | 17.70 | 17.92 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 19.13 | -0.57 | -2.87 | 19.13 | 19.28 | 18.97 | 19.58 | |
| HEICO ORD | USD | 292.15 | -7.84 | -2.61 | 291.04 | 297.50 | 291.67 | 300.00 | |
| Helmerich and Payne Inc | USD | 34.51 | +0.40 | +1.17 | 33.84 | 35.18 | 34.04 | 35.18 | |
| HERBALIFE ORD | USD | 16.87 | +0.20 | +1.20 | 16.32 | 17.28 | 16.62 | 17.29 | |
| Hercules Capital Ord Shs | USD | 15.69 | +0.41 | +2.65 | 15.54 | 15.75 | 15.40 | 15.71 | |
| Heritage Insurance Holding. | USD | 26.69 | +0.32 | +1.21 | 26.17 | 27.14 | 26.39 | 26.87 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 191.93 | -5.75 | -2.91 | 191.75 | 192.10 | 191.74 | 197.53 | |
| Hertz Global Holdings Inc . | USD | 3.16 | -0.21 | -6.23 | 2.50 | 3.58 | 2.93 | 3.30 | |
| Hewlett Packard Enterprise. | USD | 24.62 | +0.15 | +0.59 | 24.12 | 25.00 | 24.26 | 24.72 | |
| HEXCEL ORD | USD | 83.21 | -1.77 | -2.08 | 81.94 | 84.87 | 82.76 | 85.71 | |
| HF Sinclair Ord Shs | USD | 58.29 | +1.12 | +1.96 | 57.75 | 58.87 | 55.96 | 58.58 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 23.18 | +0.34 | +1.49 | 22.80 | 23.57 | 22.67 | 23.25 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 328.90 | -2.48 | -0.75 | 329.02 | 332.83 | 325.80 | 331.67 | |
| Hims & Hers Health Inc. | USD | 24.40 | +3.04 | +14.23 | 26.50 | 26.55 | 21.28 | 24.70 | |
| HIPPO HOLDINGS ORD | USD | 27.66 | +0.45 | +1.65 | 27.13 | 28.22 | 27.13 | 28.00 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 338.91 | -3.80 | -1.11 | 338.70 | 339.38 | 336.62 | 342.27 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 24.27 | +0.11 | +0.46 | 24.27 | 24.45 | 24.22 | 24.41 | |
| Honeywell International | USD | 232.19 | -1.05 | -0.45 | 231.50 | 232.50 | 228.93 | 232.92 | |
| Horace Mann Educators Ord . | USD | 44.51 | +0.15 | +0.34 | 43.67 | 45.40 | 43.93 | 44.66 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 20.66 | -0.11 | -0.51 | 20.60 | 20.88 | 20.41 | 20.78 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 20.69 | -0.22 | -1.05 | 20.44 | 20.79 | 20.31 | 20.88 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 65.02 | +0.03 | +0.05 | 64.29 | 71.53 | 64.86 | 65.53 | |
| Howmet Aerospace | USD | 254.15 | -3.88 | -1.50 | 252.00 | 254.30 | 252.42 | 258.07 | |
| HP ORD | USD | 19.24 | +0.25 | +1.29 | 19.20 | 19.23 | 18.85 | 19.34 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 90.95 | -0.42 | -0.46 | 91.00 | 91.30 | 90.78 | 91.33 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 218.65 | +12.21 | +5.91 | 219.75 | 221.00 | 207.85 | 223.19 | |
| Hudbay Minerals Ord Shs | USD | 24.89 | -0.33 | -1.31 | 24.50 | 25.37 | 24.59 | 25.53 | |
| HUMANA AKTIE | USD | 198.37 | +2.16 | +1.10 | 195.03 | 199.00 | 193.00 | 198.74 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 398.10 | +0.03 | +0.01 | 390.41 | 409.00 | 391.98 | 401.36 | |
| HUNTSMAN - HUN | USD | 13.59 | +0.02 | +0.11 | 12.44 | 14.20 | 13.32 | 13.70 | |
| HUYA ADR | USD | 3.25 | -0.09 | -2.69 | 3.24 | 3.34 | 3.22 | 3.32 | |
| HYATT HOTELS CL A ORD | USD | 163.47 | +0.49 | +0.30 | 163.02 | 164.25 | 161.03 | 164.84 | |
| Hyliion Holdings Ord Shs | USD | 1.94 | +0.04 | +1.84 | 1.86 | 1.99 | 1.87 | 1.94 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.61 | -0.05 | -3.01 | 1.62 | 1.64 | 1.60 | 1.66 | |
| IAMGOLD ORD | USD | 19.47 | -1.15 | -5.58 | 19.51 | 19.64 | 19.45 | 20.45 | |
| IBM Corp. | USD | 244.83 | +4.56 | +1.90 | 245.70 | 246.50 | 240.99 | 246.06 | |
| ICICI BK SA | USD | 28.48 | +0.19 | +0.65 | 28.46 | 28.56 | 28.25 | 28.55 | |
| Idaho Strategic Resources | USD | 39.4050 | +0.3650 | +0.93 | 38.5500 | 40.0000 | 38.5600 | 39.8100 | |
| IDEX Ord Shs | USD | 199.42 | -5.48 | -2.67 | 198.92 | 200.27 | 197.02 | 204.95 | |
| IHS Markit Ltd | USD | 25.26 | +0.24 | +0.96 | 12.64 | 37.61 | 25.10 | 25.30 | |
| ILLINOIS TOOL WORKS | USD | 264.38 | -7.87 | -2.89 | 264.03 | 264.95 | 262.11 | 271.37 | |
| IMAX ORD | USD | 37.06 | +0.23 | +0.62 | 33.40 | 38.60 | 36.57 | 37.58 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 3.39 | +0.10 | +3.04 | 3.20 | 3.41 | 3.21 | 3.43 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| INFOSYS TECHNOLOGIES ADR R. | USD | 14.31 | +0.37 | +2.65 | 13.67 | 14.35 | 13.88 | 14.38 | |
| ING GROUP ADR (ING) | USD | 29.52 | +0.15 | +0.51 | 29.50 | 29.89 | 29.42 | 29.66 | |
| Ingersoll-Rand | USD | 83.39 | -4.93 | -5.58 | 83.03 | 83.97 | 82.51 | 88.07 | |
| INGREDION ORD SHS | USD | 112.68 | -0.35 | -0.31 | 111.44 | 114.90 | 111.41 | 113.39 | |
| Innovative Industrial Prop. | USD | 51.90 | +0.72 | +1.41 | 51.40 | 51.99 | 50.93 | 51.90 | |
| Innovex International Ord . | USD | 26.00 | +0.08 | +0.31 | 23.89 | 32.56 | 25.40 | 26.12 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 27.76 | +0.17 | +0.60 | 27.20 | 30.34 | 27.53 | 28.53 | |
| Inspire Medical Systems Or. | USD | 56.68 | -0.15 | -0.26 | 54.64 | 57.18 | 55.60 | 58.98 | |
| Inspired Entertainment Ord. | USD | 6.88 | -0.13 | -1.85 | 6.49 | 8.43 | 6.85 | 7.14 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 87.91 | -0.72 | -0.81 | 87.00 | 89.65 | 87.00 | 88.99 | |
| Intercontinental Exchange . | USD | 165.09 | +3.05 | +1.88 | 163.80 | 167.00 | 162.33 | 165.80 | |
| International Flavors & Fr. | USD | 71.51 | -1.08 | -1.49 | 71.11 | 71.97 | 71.07 | 72.64 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 36.52 | -0.03 | -0.07 | 35.75 | 37.30 | 36.25 | 36.87 | |
| International Seaways Inc. | USD | 74.51 | +2.02 | +2.78 | 73.04 | 76.00 | 73.54 | 76.00 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 2.0200 | +0.1600 | +8.60 | 2.0300 | 2.1200 | 1.8603 | 2.0388 | |
| INVESCO LTD | USD | 24.71 | -0.02 | -0.06 | 24.30 | 25.07 | 24.53 | 25.15 | |
| Invesco Mortgage Capital I. | USD | 8.41 | +0.03 | +0.30 | 8.30 | 8.43 | 8.19 | 8.42 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 26.29 | -0.18 | -0.68 | 25.99 | 26.54 | 26.28 | 26.57 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 43.24 | +7.48 | +20.92 | 44.91 | 45.00 | 37.46 | 43.34 | |
| Iqvia Holdings Ord Shs | USD | 178.12 | +2.84 | +1.62 | 176.00 | 180.72 | 175.81 | 180.72 | |
| Iron Mountain Ord Shs | USD | 113.57 | -0.47 | -0.41 | 113.36 | 114.89 | 112.79 | 114.14 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 58.97 | +0.01 | +0.01 | 50.87 | 67.59 | 58.79 | 59.16 | |
| ISHARES MSCI PACIFIC | USD | 56.72 | +0.09 | +0.15 | 56.34 | 57.50 | 56.36 | 56.76 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 9.40 | +0.09 | +0.97 | 9.30 | 9.45 | 9.33 | 9.47 | |
| ITT Ord Shs | USD | 215.77 | -5.92 | -2.67 | 211.57 | 216.28 | 212.98 | 220.50 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 12.37 | +0.20 | +1.64 | 10.84 | 14.71 | 12.08 | 12.38 | |
| JABIL CIRCUIT ORD | USD | 304.90 | -1.07 | -0.35 | 299.06 | 305.00 | 298.64 | 306.43 | |
| Jackson Financial Ord Shs . | USD | 107.48 | +2.42 | +2.30 | 106.00 | 109.49 | 105.81 | 108.08 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 127.31 | +1.90 | +1.52 | 126.95 | 127.60 | 125.55 | 127.68 | |
| James Hardie Industries Pl. | USD | 19.93 | -1.28 | -6.03 | 19.95 | 20.33 | 19.93 | 21.03 | |
| JanOne Ord Shs | USD | 26.12 | +0.37 | +1.44 | 25.18 | 41.48 | 25.14 | 26.14 | |
| Janus International Group . | USD | 5.34 | -0.26 | -4.64 | 4.85 | 5.97 | 5.33 | 5.60 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 46.84 | -0.22 | -0.47 | 45.05 | 48.07 | 46.70 | 47.99 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 24.22 | +0.09 | +0.37 | 23.91 | 25.38 | 23.91 | 25.04 | |
| JM Smucker Ord Shs | USD | 93.53 | +1.32 | +1.43 | 92.61 | 93.78 | 91.28 | 93.92 | |
| Joby Aviation Ord Shs Clas. | USD | 9.14 | +0.34 | +3.86 | 9.13 | 9.24 | 8.86 | 9.25 | |
| John Wiley and Sons Ord Sh. | USD | 40.30 | +0.52 | +1.31 | 34.83 | 40.55 | 39.81 | 40.51 | |
| Johnson & Johnson | USD | 238.64 | -1.46 | -0.61 | 237.09 | 238.51 | 236.75 | 240.42 | |
| Johnson Controls Internati. | USD | 137.21 | -4.84 | -3.41 | 136.00 | 139.89 | 135.89 | 141.30 | |
| JPMorgan Chase & Co. | USD | 305.89 | -5.23 | -1.68 | 305.90 | 306.74 | 304.26 | 314.24 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 19.23 | +0.05 | +0.26 | 18.51 | 21.04 | 19.16 | 19.25 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 7.29 | +0.02 | +0.21 | 7.15 | 7.43 | 7.12 | 7.44 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 92.4700 | +2.2900 | +2.54 | 90.5000 | 94.1500 | 90.2100 | 94.1950 | |
| Kartoon Studios Inc. | USD | 0.63 | +0.02 | +3.02 | 0.57 | 0.66 | 0.61 | 0.65 | |
| KB HOME ORD | USD | 51.58 | -0.35 | -0.67 | 50.43 | 52.20 | 51.10 | 52.19 | |
| KE Holdings ADR Representi. | USD | 16.25 | -0.25 | -1.52 | 16.25 | 16.39 | 16.16 | 16.43 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 38.09 | -1.10 | -2.79 | 38.10 | 38.84 | 37.61 | 39.18 | |
| Kennedy Wilson Holdings Or. | USD | 10.90 | -0.01 | -0.05 | 10.86 | 10.91 | 10.88 | 10.90 | |
| Kensington Capital Acquisi. | USD | 10.10 | -0.02 | -0.20 | 9.93 | 16.12 | 10.13 | 10.13 | |
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 17.29 | -0.10 | -0.55 | 17.17 | 17.44 | 17.17 | 17.39 | |
| KEYCORP ORD | USD | 21.58 | -0.05 | -0.23 | 21.52 | 21.64 | 21.45 | 21.83 | |
| Keysight Technologies Inc. | USD | 325.47 | -4.99 | -1.51 | 320.08 | 331.00 | 320.04 | 328.43 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.23 | +0.03 | +0.21 | 14.24 | 15.00 | 14.17 | 14.34 | |
| KIMBERLY CLARK ORD | USD | 96.81 | -0.35 | -0.36 | 96.81 | 97.03 | 95.87 | 97.50 | |
| Kimco Realty REIT Ord Shs | USD | 23.49 | -0.12 | -0.49 | 23.26 | 23.66 | 23.39 | 23.56 | |
| Kinder Morgan Inc. | USD | 31.69 | +0.04 | +0.11 | 31.61 | 31.75 | 31.40 | 31.85 | |
| KINROSS GOLD(KGC) | USD | 33.39 | -0.62 | -1.82 | 33.05 | 34.00 | 33.14 | 34.41 | |
| Kinsale Capital Group Inc. | USD | 358.04 | +7.53 | +2.15 | 346.00 | 373.00 | 348.92 | 361.78 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 25.78 | +0.13 | +0.51 | 25.60 | 25.95 | 25.45 | 25.79 | |
| KKR AND CO CL A ORD | USD | 103.87 | +3.44 | +3.42 | 103.81 | 105.00 | 101.50 | 104.75 | |
| KKR Real Estate Finance Or. | USD | 6.71 | +0.12 | +1.75 | 5.97 | 7.39 | 6.56 | 6.72 | |
| Klarna Group PLC | USD | 14.8550 | +0.5950 | +4.17 | 14.8000 | 15.0000 | 14.3200 | 15.0900 | |
| Klaviyo Ord Shs Series A | USD | 18.37 | +1.43 | +8.44 | 18.17 | 18.50 | 17.11 | 18.45 | |
| Knife River Ord Shs | USD | 84.81 | -3.83 | -4.32 | 49.30 | 89.95 | 84.47 | 88.36 | |
| Knight-Swift Transportatio. | USD | 61.56 | -0.43 | -0.69 | 60.37 | 62.76 | 61.15 | 62.36 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 61.61 | -0.55 | -0.88 | 60.42 | 62.81 | 61.50 | 63.11 | |
| Kohls Ord Shs | USD | 14.30 | +0.68 | +4.96 | 14.14 | 14.40 | 13.51 | 14.48 | |
| Korea Electric Power ADR R. | USD | 14.94 | -0.39 | -2.54 | 14.89 | 15.77 | 14.92 | 15.24 | |
| KraneShares Electric Vehic. | USD | 34.56 | -0.20 | -0.58 | 28.56 | 37.98 | 34.29 | 34.73 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 66.65 | -0.54 | -0.80 | 66.60 | 66.88 | 66.09 | 67.37 | |
| KRONOS WORLDWIDE ORD | USD | 6.46 | -0.04 | -0.62 | 5.82 | 6.82 | 6.31 | 6.48 | |
| KULR Technology Group Ord . | USD | 2.63 | +0.26 | +10.97 | 2.49 | 2.65 | 2.37 | 2.66 | |
| Kyndryl Holdings Incorpora. | USD | 13.82 | +0.66 | +4.98 | 13.71 | 13.97 | 13.22 | 14.10 | |
| L3Harris Technologies Ord . | USD | 356.01 | +0.45 | +0.13 | 352.37 | 359.64 | 353.70 | 358.40 | |
| Laboratory Corp. Of Ameri | USD | 266.86 | -2.01 | -0.75 | 266.40 | 267.26 | 266.42 | 271.20 | |
| Ladder Capital Ord Shs Cla. | USD | 10.36 | +0.03 | +0.24 | 9.37 | 10.67 | 10.24 | 10.39 | |
| Lake Shore Bancorp Ord Shs | USD | 15.70 | +0.10 | +0.64 | 14.11 | 17.04 | 15.48 | 15.70 | |
| Lamb Weston Holdings Ord S. | USD | 43.17 | -0.56 | -1.28 | 43.18 | 43.55 | 42.95 | 43.97 | |
| LANDBRIDGE COMPANY | USD | 67.62 | +1.54 | +2.33 | 59.45 | 74.76 | 66.03 | 68.36 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 56.26 | +0.74 | +1.33 | 56.32 | 56.89 | 55.31 | 56.63 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 120.53 | -7.27 | -5.69 | 113.50 | 133.00 | 120.05 | 130.96 | |
| LEAR ORD | USD | 118.81 | -3.60 | -2.94 | 118.80 | 121.11 | 117.45 | 122.14 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 11.37 | -0.13 | -1.13 | 11.07 | 11.64 | 11.35 | 11.69 | |
| Leidos Holdings Ord Shs | USD | 159.11 | +2.94 | +1.88 | 158.60 | 160.00 | 156.10 | 159.69 | |
| Lemonade Inc | USD | 65.88 | +3.41 | +5.46 | 66.10 | 66.40 | 63.05 | 66.46 | |
| LENDINGCLUB | USD | 16.57 | +0.72 | +4.51 | 14.65 | 17.00 | 16.02 | 16.58 | |
| LENNAR CL A ORD | USD | 88.47 | -0.36 | -0.41 | 88.70 | 89.65 | 87.60 | 89.66 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 22.28 | -0.11 | -0.49 | 22.11 | 22.63 | 22.12 | 22.51 | |
| LG Display ADR Rep 1/2 Ord. | USD | 4.76 | +0.20 | +4.28 | 4.51 | 4.83 | 4.64 | 4.80 | |
| LGL Systems Acquisition Or. | USD | 0.62 | +0.04 | +6.52 | 0.64 | 0.65 | 0.52 | 0.64 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 27.75 | -0.23 | -0.82 | 27.22 | 28.85 | 27.62 | 28.06 | |
| Lifezone Metals Ord Shs | USD | 3.8800 | +0.0700 | +1.84 | 3.0100 | 4.2900 | 3.7100 | 3.9400 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 2.60 | +0.22 | +9.24 | 2.35 | 2.75 | 2.22 | 2.60 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 9.47 | +0.41 | +4.47 | 7.99 | 10.51 | 9.10 | 9.50 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| LINCOLN NATIONAL | USD | 36.00 | +0.65 | +1.84 | 36.01 | 37.50 | 35.41 | 36.42 | |
| Linde Plc | USD | 497.94 | -1.71 | -0.34 | 497.01 | 500.99 | 490.89 | 499.64 | |
| Lineage Cell Therapeutics . | USD | 1.635 | +0.045 | +2.83 | 1.640 | 1.790 | 1.580 | 1.685 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 10.660 | -0.430 | -3.88 | 10.080 | 11.250 | 10.620 | 11.155 | |
| LITHIA MOTORS INC | USD | 274.66 | -7.12 | -2.53 | 274.09 | 275.09 | 272.80 | 282.69 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 4.57 | +0.16 | +3.63 | 4.56 | 4.58 | 4.44 | 4.60 | |
| Lithium Argentina AG Ord S. | USD | 8.2750 | +0.3050 | +3.83 | 8.0500 | 8.3400 | 7.9550 | 8.3800 | |
| Live Nation Entertainment . | USD | 155.82 | -10.46 | -6.29 | 155.90 | 158.77 | 153.42 | 168.09 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 5.62 | +0.02 | +0.27 | 5.53 | 5.60 | 5.59 | 5.65 | |
| loanDepot Ord Shs Class A | USD | 1.54 | +0.04 | +2.67 | 1.44 | 1.68 | 1.47 | 1.58 | |
| Local Bounti Ord Shs | USD | 1.32 | -0.01 | -0.51 | 1.19 | 1.73 | 1.30 | 1.35 | |
| LOCKHEED MARTIN ORD | USD | 610.98 | -0.60 | -0.10 | 610.07 | 611.00 | 607.34 | 615.59 | |
| Loews Corp. | USD | 110.26 | -0.02 | -0.02 | 108.52 | 111.36 | 109.18 | 110.63 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 11.45 | -0.14 | -1.21 | 10.34 | 13.02 | 11.30 | 11.59 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 73.84 | -1.40 | -1.85 | 73.25 | 74.43 | 73.37 | 75.25 | |
| LOWES COMPANIES ORD | USD | 243.92 | -4.52 | -1.82 | 242.80 | 245.00 | 242.87 | 248.44 | |
| LTC Properties Aktie | USD | 39.63 | +0.26 | +0.66 | 38.90 | 39.86 | 39.01 | 39.64 | |
| Lufax Hldg American Deposi. | USD | 1.95 | +0.01 | +0.26 | 1.92 | 2.00 | 1.93 | 1.98 | |
| Lulu s Fashion Lounge Hold. | USD | 9.12 | +0.09 | +1.00 | 8.47 | 11.00 | 8.61 | 9.40 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 8.59 | +0.79 | +10.06 | 8.69 | 8.74 | 7.99 | 8.70 | |
| Luxfer Holdings Ord Shs | USD | 13.06 | -0.24 | -1.80 | 10.31 | 13.34 | 12.92 | 13.24 | |
| Lyell Immunopharma Ord Shs | USD | 23.84 | +0.47 | +2.01 | 23.38 | 24.30 | 23.02 | 24.26 | |
| LYONDELLBASELL INDUSTRIES . | USD | 73.11 | -0.14 | -0.19 | 72.90 | 73.80 | 72.90 | 74.00 | |
| M&T Bank Corp. | USD | 217.02 | -3.49 | -1.58 | 217.00 | 221.33 | 213.28 | 221.53 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 120.55 | -3.61 | -2.91 | 120.00 | 122.82 | 120.43 | 123.43 | |
| Macerich REIT Ord Shs | USD | 21.51 | +0.05 | +0.23 | 21.10 | 22.10 | 21.12 | 21.54 | |
| Macquarie Infrastructure O. | USD | 40.32 | -0.50 | -1.22 | 40.31 | 40.34 | |||
| MACYS ORD | USD | 19.16 | +0.06 | +0.29 | 19.05 | 19.41 | 19.02 | 19.58 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 56.45 | -1.38 | -2.38 | 55.34 | 58.58 | 55.16 | 57.72 | |
| MagnaChip Semiconductor Co. | USD | 3.19 | +0.10 | +3.07 | 3.15 | 3.19 | 3.12 | 3.22 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 28.20 | -0.41 | -1.42 | 28.25 | 28.51 | 28.04 | 28.69 | |
| Main Street Capital Corp. | USD | 57.86 | +1.47 | +2.61 | 57.86 | 58.45 | 56.63 | 58.33 | |
| MANCHESTER UNITED CL A ORD | USD | 17.70 | -0.22 | -1.23 | 16.66 | 18.20 | 17.36 | 17.95 | |
| Manitowoc Ord Shs | USD | 13.00 | -0.42 | -3.13 | 10.98 | 14.00 | 12.88 | 13.39 | |
| Manpower Aktie | USD | 30.78 | +1.55 | +5.30 | 28.02 | 32.50 | 29.28 | 30.80 | |
| Manulife Financial Ord Shs | USD | 38.81 | +0.96 | +2.54 | 35.49 | 38.90 | 37.85 | 38.85 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 223.05 | -0.88 | -0.39 | 220.59 | 225.00 | 220.57 | 225.84 | |
| Marcus Corp. | USD | 19.02 | -0.37 | -1.91 | 15.89 | 23.88 | 18.92 | 19.42 | |
| Marine Products Ord Shs | USD | 7.59 | -0.08 | -1.04 | 6.89 | 8.64 | 7.53 | 7.65 | |
| Marinemax Inc. | USD | 28.39 | -0.78 | -2.67 | 27.99 | 28.75 | 28.31 | 29.20 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 617.21 | -13.59 | -2.15 | 616.96 | 644.76 | 615.00 | 630.16 | |
| MASCO ORD | USD | 63.16 | -1.76 | -2.70 | 61.94 | 64.42 | 62.82 | 65.04 | |
| MASTEC INC (MTZ) | USD | 365.25 | -0.64 | -0.17 | 365.00 | 366.46 | 358.27 | 367.30 | |
| Mastech Digital Ord Shs | USD | 6.84 | +0.05 | +0.74 | 5.14 | 8.02 | 6.58 | 7.13 | |
| MasterBrand Ord Shs | USD | 8.57 | -0.16 | -1.78 | 8.40 | 9.47 | 8.54 | 8.76 | |
| Mastercard Inc. | USD | 520.00 | +6.84 | +1.33 | 520.25 | 523.00 | 513.20 | 522.44 | |
| Matador Resources Co. | USD | 57.07 | -0.26 | -0.45 | 52.22 | 58.00 | 56.34 | 57.85 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 170.43 | -0.86 | -0.50 | 169.50 | 170.80 | 168.89 | 171.71 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 22.01 | +0.45 | +2.09 | 21.60 | 22.41 | 21.28 | 22.07 | |
| MBIA INC | USD | 5.98 | +0.15 | +2.57 | 5.28 | 5.98 | 5.80 | 6.00 | |
| MCCORMICK STK N | USD | 53.34 | -0.51 | -0.94 | 52.85 | 54.70 | 52.88 | 53.85 | |
| McDonalds Corp. | USD | 306.32 | +3.10 | +1.02 | 306.17 | 307.00 | 303.00 | 306.94 | |
| McEwen Mining Ord Shs | USD | 24.68 | -0.06 | -0.24 | 21.96 | 25.55 | 23.88 | 24.92 | |
| MCKESSON ORD | USD | 863.21 | +0.42 | +0.05 | 855.00 | 872.14 | 857.84 | 869.97 | |
| MDU Resources Group Inc. | USD | 21.89 | -0.12 | -0.52 | 21.63 | 22.17 | 21.73 | 21.98 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.9950 | -0.0150 | -0.30 | 4.9800 | 5.0000 | 4.9300 | 5.0100 | |
| Medifast Inc. | USD | 10.84 | -0.04 | -0.37 | 10.00 | 11.98 | 10.76 | 10.90 | |
| Medtronic Plc | USD | 87.11 | -1.02 | -1.15 | 87.25 | 87.50 | 86.45 | 87.91 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 117.92 | -2.04 | -1.70 | 117.55 | 118.10 | 116.64 | 120.25 | |
| Mercury General Ord Shs | USD | 93.64 | +0.32 | +0.34 | 91.73 | 95.36 | 92.40 | 94.21 | |
| MERITAGE HOMES (MTH) | USD | 65.02 | -1.62 | -2.43 | 60.27 | 66.20 | 64.76 | 66.50 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 31.45 | -1.19 | -3.65 | 30.96 | 32.20 | 30.72 | 32.50 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 6.82 | -0.16 | -2.29 | 5.95 | 7.41 | 6.80 | 7.03 | |
| METHODE ELECTRONICS ORD | USD | 7.11 | -0.30 | -3.99 | 5.04 | 8.00 | 7.10 | 7.47 | |
| Metlife Inc. | USD | 77.53 | +1.49 | +1.96 | 76.77 | 78.41 | 76.14 | 77.90 | |
| Mettler Toledo Ord Shs | USD | 1 317.26 | -24.27 | -1.81 | 1 312.45 | 1 320.26 | 1 310.91 | 1 349.20 | |
| MFA Mortgage Investments I. | USD | 10.14 | +0.06 | +0.55 | 10.07 | 10.13 | 10.03 | 10.15 | |
| MGM Resorts International | USD | 38.36 | +1.63 | +4.42 | 37.66 | 38.36 | 36.77 | 38.68 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 124.15 | -0.66 | -0.53 | 122.68 | 125.56 | 123.25 | 125.40 | |
| Miller Industries Ord Shs | USD | 46.88 | -1.50 | -3.10 | 45.95 | 47.76 | 46.51 | 48.02 | |
| Millrose Properties Ord Sh. | USD | 30.43 | -0.38 | -1.23 | 30.45 | 31.03 | 30.31 | 30.83 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 16.06 | +0.06 | +0.38 | 15.80 | 16.95 | 15.74 | 16.13 | |
| Mirion Technologies Inc. | USD | 19.77 | +0.01 | +0.03 | 16.66 | 21.60 | 19.54 | 19.93 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| Modine Manufacturing Ord S. | USD | 238.14 | -15.52 | -6.12 | 238.25 | 238.70 | 232.21 | 252.25 | |
| Moelis & Co. | USD | 66.5250 | +0.1550 | +0.23 | 65.2400 | 67.3500 | 65.8300 | 67.3450 | |
| Molina Healthcare Ord Shs | USD | 146.85 | -0.66 | -0.45 | 145.34 | 147.00 | 143.39 | 148.37 | |
| Molson Coors Brewing Ord S. | USD | 44.31 | +0.65 | +1.49 | 44.18 | 44.58 | 43.47 | 44.50 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 21.15 | -0.51 | -2.35 | 20.80 | 21.53 | 21.14 | 22.08 | |
| MOODYS ORD | USD | 446.85 | +8.79 | +2.01 | 445.00 | 449.53 | 439.03 | 449.98 | |
| Morgan Stanley | USD | 191.61 | +8.27 | +4.51 | 191.45 | 191.87 | 187.92 | 194.59 | |
| Morgan Stanley Direct Lend. | USD | 15.3300 | +0.2900 | +1.93 | 15.3400 | 15.5000 | 15.0900 | 15.4000 | |
| MOSAIC ORD | USD | 23.74 | -0.21 | -0.86 | 23.88 | 23.98 | 23.55 | 24.31 | |
| Motorola Solutions Inc. Ne. | USD | 440.27 | +0.19 | +0.04 | 439.86 | 440.93 | 436.79 | 442.45 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 26.91 | -0.31 | -1.14 | 26.59 | 27.21 | 26.51 | 27.16 | |
| MP Materials Ord Shs Class. | USD | 59.49 | +2.13 | +3.71 | 60.07 | 60.20 | 57.42 | 60.58 | |
| MPLX Common Units | USD | 54.79 | -0.22 | -0.40 | 54.75 | 55.70 | 54.67 | 55.27 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 94.72 | -1.06 | -1.11 | 92.87 | 95.94 | 93.63 | 96.05 | |
| MSCI Ord Shs | USD | 560.12 | +14.43 | +2.64 | 559.57 | 561.00 | 547.10 | 562.11 | |
| Mueller Inds Inc. | USD | 120.64 | -3.13 | -2.53 | 118.33 | 126.89 | 120.61 | 125.24 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 38.21 | +0.57 | +1.51 | 37.30 | 39.98 | 37.20 | 38.43 | |
| Myers Industries Ord Shs | USD | 21.45 | -0.70 | -3.16 | 21.03 | 21.87 | 21.42 | 22.17 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 4.96 | +0.30 | +6.44 | 4.97 | 5.42 | 4.67 | 4.98 | |
| Nabors Industries Ord Shs | USD | 80.81 | +1.48 | +1.87 | 77.11 | 85.58 | 78.27 | 82.00 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 48.32 | -1.09 | -2.21 | 38.35 | 54.83 | 47.00 | 49.70 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.16 | +0.12 | +11.54 | 1.14 | 1.19 | 1.05 | 1.18 | |
| National Fuel Gas Ord Shs | USD | 89.53 | -0.48 | -0.53 | 89.12 | 91.24 | 88.55 | 90.36 | |
| National Grid Plc | USD | 87.86 | -1.10 | -1.23 | 86.16 | 89.57 | 87.66 | 88.57 | |
| National Health Investors . | USD | 85.36 | +0.42 | +0.49 | 83.67 | 88.00 | 84.11 | 85.42 | |
| NATIONAL RETAIL PROPERTIES. | USD | 44.30 | +0.22 | +0.50 | 44.13 | 44.47 | 43.85 | 44.32 | |
| National Storage Affiliate. | USD | 41.90 | -0.54 | -1.27 | 41.09 | 42.70 | 41.25 | 42.31 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 20.14 | +0.04 | +0.20 | 20.25 | 20.54 | 20.03 | 20.53 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 69.61 | +0.24 | +0.35 | 65.19 | 70.50 | 69.00 | 71.38 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| Neenah Ord Shs | USD | 26.89 | +0.54 | +2.03 | 21.04 | 31.00 | 26.19 | 27.68 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.98 | - | -0.33 | 0.98 | 1.08 | 0.93 | 1.03 | |
| Net Lease Office Propertie. | USD | 12.3000 | +0.1700 | +1.40 | 11.1000 | 13.4300 | 12.0400 | 12.3700 | |
| NetSTREIT Ord Shs | USD | 20.17 | +0.17 | +0.83 | 17.85 | 21.50 | 19.78 | 20.21 | |
| New Found Gold Ord Shs | USD | 2.06 | -0.09 | -4.19 | 2.06 | 2.20 | 2.06 | 2.14 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 55.92 | -0.17 | -0.30 | 55.59 | 56.32 | 55.22 | 56.11 | |
| New Mountain Finance Ord S. | USD | 8.41 | +0.19 | +2.31 | 8.39 | 8.41 | 8.26 | 8.43 | |
| New Oriental Education & T. | USD | 55.46 | -1.00 | -1.77 | 54.39 | 55.45 | 52.84 | 55.67 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 81.07 | +0.35 | +0.43 | 81.10 | 81.23 | 80.39 | 81.70 | |
| Newegg Commerce Inc. | USD | 42.46 | -1.41 | -3.21 | 41.75 | 42.50 | 41.55 | 45.99 | |
| NEWMONT MINING CORP | USD | 113.04 | -6.26 | -5.25 | 113.25 | 113.50 | 112.99 | 117.51 | |
| NEWSMAX Incorporation | USD | 6.72 | +0.52 | +8.39 | 6.30 | 6.76 | 6.19 | 6.73 | |
| Nexa Resources Ord Shs | USD | 14.66 | +2.72 | +22.78 | 15.97 | 16.13 | 11.65 | 14.70 | |
| Nexgen Energy Ord Shs | USD | 12.29 | +0.37 | +3.10 | 12.30 | 12.56 | 11.90 | 12.56 | |
| NexPoint Real Estate Finan. | USD | 14.07 | +0.07 | +0.50 | 13.00 | 15.46 | 13.80 | 14.14 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 91.23 | -0.08 | -0.09 | 91.26 | 91.45 | 89.98 | 91.29 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 13.14 | +0.03 | +0.19 | 11.02 | 13.85 | 13.00 | 13.28 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 45.47 | +1.27 | +2.87 | 45.68 | 45.71 | 44.71 | 45.90 | |
| Nine Energy Service Inc. | USD | 8.80 | +0.04 | +0.45 | 8.33 | 9.75 | 8.66 | 8.80 | |
| Nio Inc. Class A (ADR) | USD | 6.43 | -0.16 | -2.36 | 6.44 | 6.46 | 6.40 | 6.56 | |
| NISOURCE ORD | USD | 47.36 | +0.14 | +0.30 | 47.20 | 48.17 | 46.75 | 47.63 | |
| Noble Corporation Right | USD | 47.42 | -0.25 | -0.52 | 46.18 | 48.40 | 47.03 | 48.30 | |
| NOKIA | USD | 10.00 | -0.36 | -3.43 | 10.01 | 10.02 | 9.94 | 10.37 | |
| Nomad Foods Ltd | USD | 9.58 | +0.06 | +0.58 | 9.51 | 9.85 | 9.47 | 9.58 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 8.67 | +0.16 | +1.82 | 7.89 | 9.47 | 8.62 | 8.68 | |
| NORDIC AMERICAN TANKERS OR. | USD | 5.89 | +0.18 | +3.06 | 5.84 | 5.98 | 5.81 | 6.06 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 297.61 | -2.09 | -0.70 | 293.39 | 298.06 | 295.55 | 299.68 | |
| North American Constructio. | USD | 14.65 | -0.06 | -0.37 | 12.35 | 16.17 | 14.58 | 14.84 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 25.88 | +0.20 | +0.76 | 25.80 | 26.21 | 25.43 | 26.15 | |
| NORTHROP GRUMMAN ORD | USD | 678.46 | -1.68 | -0.25 | 675.56 | 681.80 | 676.00 | 682.88 | |
| Northwest Natural Holding . | USD | 54.39 | -0.19 | -0.35 | 54.07 | 54.75 | 53.85 | 54.45 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 21.13 | +0.04 | +0.17 | 21.13 | 21.35 | 20.78 | 21.36 | |
| NOV Ord Shs | USD | 19.03 | -0.08 | -0.39 | 18.78 | 19.43 | 18.68 | 19.10 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVARTIS ADR REPSG 1 ORD | USD | 152.05 | -1.33 | -0.87 | 148.00 | 165.61 | 150.86 | 154.10 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 40.81 | +1.49 | +3.78 | 40.98 | 41.00 | 39.67 | 40.86 | |
| NRG ENERGY INC | USD | 168.53 | -2.43 | -1.42 | 168.17 | 170.00 | 165.82 | 170.47 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.27 | +0.14 | +0.35 | 39.00 | 40.55 | 39.76 | 40.30 | |
| NU HOLDINGS CL A ORD | USD | 15.34 | -0.02 | -0.10 | 15.40 | 15.41 | 15.30 | 15.56 | |
| NU SKIN ENTERPRISES CL A O. | USD | 7.80 | +0.06 | +0.78 | 7.62 | 7.97 | 7.70 | 7.90 | |
| Nucor Ord Shs | USD | 189.63 | -0.41 | -0.22 | 187.34 | 190.00 | 187.67 | 190.53 | |
| Nuscale Power Corp. | USD | 11.72 | +1.47 | +14.34 | 12.12 | 12.15 | 10.77 | 12.02 | |
| Nutrien Ord Shs | USD | 73.36 | -0.26 | -0.35 | 73.00 | 73.74 | 72.86 | 74.30 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 131.3800 | -3.1000 | -2.31 | 131.2200 | 133.8000 | 129.1000 | 134.1250 | |
| NVR Ord Shs | USD | 6 769.64 | -74.07 | -1.08 | 6 648.59 | 6 916.32 | 6 730.46 | 6 850.00 | |
| O I Glass Ord Shs | USD | 10.59 | -0.25 | -2.26 | 10.60 | 11.12 | 10.52 | 10.85 | |
| Obsidian Energy Ltd | USD | 9.53 | +0.01 | +0.10 | 8.67 | 9.75 | 9.49 | 9.73 | |
| OCCIDENTAL PETROLEUM CORP | USD | 55.81 | +0.43 | +0.78 | 55.70 | 55.80 | 55.12 | 56.40 | |
| Occidental Petroleum Corp.. | USD | 33.75 | +0.34 | +1.02 | 30.65 | 34.05 | 33.17 | 34.36 | |
| Oceaneering International . | USD | 35.77 | -0.16 | -0.45 | 35.68 | 36.44 | 34.72 | 36.09 | |
| OGE Energy Ord Shs | USD | 48.53 | -0.31 | -0.63 | 48.10 | 49.03 | 48.26 | 48.86 | |
| OIL STATES INTL ORD | USD | 10.80 | -0.38 | -3.40 | 10.02 | 10.81 | 10.79 | 11.21 | |
| Okeanis Eco Tankers Corp. . | USD | 50.85 | +2.35 | +4.84 | 49.88 | 51.70 | 50.12 | 51.64 | |
| Oklo Ord Shs Class A | USD | 63.33 | +4.75 | +8.11 | 65.10 | 65.30 | 61.11 | 66.62 | |
| Old Republic International. | USD | 41.24 | -0.14 | -0.33 | 40.55 | 42.01 | 41.00 | 41.75 | |
| Olin Aktie | USD | 27.76 | -0.42 | -1.47 | 27.18 | 27.88 | 27.55 | 28.41 | |
| OMEGA HEALTHCARE REIT | USD | 46.63 | +1.10 | +2.42 | 46.04 | 49.00 | 45.27 | 46.73 | |
| Omnicom Group Ord Shs | USD | 77.48 | +1.00 | +1.31 | 77.14 | 77.90 | 76.48 | 78.02 | |
| On Holding Ord Shs Class A | USD | 35.43 | -0.15 | -0.42 | 35.05 | 36.00 | 35.41 | 36.22 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 88.62 | -0.31 | -0.35 | 88.18 | 89.11 | 87.73 | 89.02 | |
| One Liberty Properties Inc. | USD | 22.91 | +0.17 | +0.73 | 22.49 | 25.41 | 22.55 | 23.03 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 57.66 | +0.24 | +0.42 | 56.55 | 58.97 | 56.97 | 58.06 | |
| ONEOK ORD | USD | 84.14 | -0.70 | -0.83 | 84.15 | 86.10 | 83.98 | 85.16 | |
| OppFi Inc. | USD | 8.63 | +0.16 | +1.89 | 8.35 | 9.25 | 8.48 | 8.70 | |
| OR Royalties Ord Shs | USD | 40.12 | +0.01 | +0.01 | 39.35 | 40.50 | 39.31 | 40.48 | |
| Oracle Inc. | USD | 169.80 | +6.80 | +4.17 | 171.51 | 171.65 | 166.21 | 172.56 | |
| ORAGENICS ORD | USD | 0.68 | +0.02 | +3.37 | 0.63 | 0.68 | 0.63 | 0.68 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 7.36 | +0.06 | +0.75 | 7.22 | 7.27 | 7.24 | 7.37 | |
| Organon & Company | USD | 9.23 | +0.53 | +6.09 | 9.27 | 9.30 | 8.34 | 9.35 | |
| Orion Office REIT Inc | USD | 2.52 | +0.01 | +0.20 | 2.51 | 2.60 | 2.48 | 2.54 | |
| Orion Ord Shs | USD | 6.72 | -0.36 | -5.08 | 6.14 | 6.96 | 6.68 | 7.02 | |
| Orla Mining | USD | 16.1400 | -1.6500 | -9.27 | 16.0000 | 16.3500 | 16.0901 | 17.7400 | |
| ORMAT TECHNOLOGIES INDEX | USD | 113.82 | -0.92 | -0.80 | 113.81 | 139.48 | 113.13 | 115.70 | |
| Oscar Health Ord Shs Class. | USD | 15.60 | +0.31 | +1.99 | 15.58 | 15.62 | 14.96 | 15.69 | |
| OSHKOSH ORD | USD | 140.26 | -10.78 | -7.14 | 141.00 | 142.99 | 139.43 | 151.00 | |
| Osisko Develop Corp | USD | 3.36 | -0.08 | -2.19 | 2.85 | 3.36 | 3.32 | 3.42 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 81.00 | -0.91 | -1.11 | 80.27 | 81.81 | 80.46 | 81.75 | |
| Ouster Inc. | USD | 24.44 | +1.02 | +4.36 | 24.31 | 24.85 | 23.45 | 24.56 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 116.61 | -2.80 | -2.34 | 115.28 | 118.85 | 116.22 | 119.38 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.64 | +0.22 | +3.97 | 4.71 | 5.65 | 5.33 | 5.66 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 206.93 | -3.00 | -1.43 | 203.05 | 210.37 | 204.69 | 210.04 | |
| PagerDuty Inc. | USD | 6.33 | +0.51 | +8.68 | 6.18 | 6.40 | 5.90 | 6.33 | |
| PagSeguro Digital Ord Shs . | USD | 11.35 | +0.45 | +4.08 | 11.30 | 11.55 | 11.00 | 11.41 | |
| PainReform Ord Shs | USD | 2.69 | -0.06 | -2.18 | 2.52 | 2.73 | 2.60 | 2.73 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 164.11 | +2.52 | +1.56 | 165.01 | 165.57 | 161.69 | 165.23 | |
| PAN AMERICAN SILVER | USD | 57.36 | -0.77 | -1.32 | 57.40 | 58.12 | 56.78 | 58.73 | |
| Pandora Media Inc. | USD | 8.38 | - | - | 8.39 | 8.40 | |||
| Par Pacific Holdings Inc. | USD | 62.18 | -1.08 | -1.71 | 61.00 | 63.90 | 61.67 | 63.73 | |
| Park Aerospace Ord Shs | USD | 32.58 | +0.02 | +0.06 | 31.98 | 33.20 | 31.83 | 32.61 | |
| PARK HOTELS RESORTS ORD | USD | 11.34 | -0.16 | -1.35 | 11.04 | 11.50 | 11.26 | 11.49 | |
| PARKER HANNIFIN ORD | USD | 963.73 | -21.27 | -2.16 | 953.00 | 975.25 | 954.40 | 985.41 | |
| Parsons Corp. | USD | 56.5700 | +0.5700 | +1.02 | 55.0000 | 63.5000 | 55.8200 | 57.0900 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 123.66 | +3.82 | +3.19 | 123.20 | 124.17 | 119.00 | 125.85 | |
| Paymentus Holdings Ord Shs. | USD | 27.14 | +1.41 | +5.48 | 26.64 | 27.69 | 25.79 | 27.22 | |
| Paysafe Ltd | USD | 8.50 | +0.25 | +3.03 | 7.33 | 8.99 | 8.30 | 8.62 | |
| PBF ENERGY CL A ORD | USD | 40.52 | +1.56 | +4.00 | 40.60 | 41.32 | 38.26 | 41.10 | |
| Peabody Energy Ord Shs | USD | 28.05 | +0.36 | +1.30 | 27.45 | 28.20 | 27.30 | 28.13 | |
| Pedevco Corp. | USD | 14.99 | -0.91 | -5.72 | 15.10 | 16.14 | 14.91 | 15.68 | |
| PEMBINA PIPELINE ORD | USD | 43.20 | -0.28 | -0.64 | 42.71 | 44.05 | 43.15 | 43.61 | |
| PennantPark Floating Rate . | USD | 8.71 | +0.20 | +2.38 | 8.50 | 8.73 | 8.57 | 8.72 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 12.14 | +0.07 | +0.54 | 11.98 | 12.20 | 11.99 | 12.15 | |
| Pentair Ord Shs | USD | 88.33 | -2.49 | -2.74 | 87.85 | 88.92 | 87.98 | 90.55 | |
| Perfect Ord Shs Class A | USD | 1.730 | +0.040 | +2.37 | 1.630 | 1.740 | 1.670 | 1.740 | |
| Performance Food Group Ord. | USD | 88.89 | -0.70 | -0.78 | 87.34 | 90.59 | 88.48 | 89.87 | |
| Permian Basin Royalty Unit. | USD | 21.56 | -0.06 | -0.28 | 21.22 | 22.50 | 21.12 | 21.79 | |
| Permian Resources Corporat. | USD | 20.1000 | +0.0900 | +0.45 | 19.9000 | 21.8100 | 19.7600 | 20.3100 | |
| Perrigo Ord Shs | USD | 11.41 | -0.07 | -0.57 | 11.31 | 11.70 | 11.26 | 11.57 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 4.390 | +0.140 | +3.29 | 4.280 | 4.760 | 4.050 | 4.390 | |
| Petrobras - Petroleo Brasi. | USD | 20.56 | -0.45 | -2.14 | 20.55 | 20.59 | 20.45 | 21.03 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 18.74 | -0.46 | -2.40 | 18.77 | 18.85 | 18.69 | 19.24 | |
| Pfizer Inc. | USD | 27.19 | +0.08 | +0.28 | 27.17 | 27.18 | 26.97 | 27.36 | |
| PG&E Ord Shs | USD | 17.38 | -0.18 | -1.03 | 17.40 | 17.47 | 17.18 | 17.50 | |
| Philip Morris Internationa. | USD | 157.25 | -2.22 | -1.39 | 157.19 | 158.00 | 157.11 | 159.55 | |
| PHILLIPS 66 ORD | USD | 161.47 | +2.71 | +1.71 | 161.50 | 162.95 | 156.91 | 161.86 | |
| Phinia Ord Shs | USD | 68.91 | -1.20 | -1.71 | 67.58 | 70.25 | 67.02 | 70.42 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 102.81 | +0.12 | +0.12 | 101.78 | 103.75 | 101.33 | 103.32 | |
| Pinterest Inc. | USD | 20.27 | +1.57 | +8.40 | 20.32 | 20.50 | 18.75 | 20.50 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 11.88 | +0.14 | +1.15 | 11.76 | 12.00 | 11.74 | 11.90 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 163.01 | +0.51 | +0.31 | 159.94 | 166.33 | 162.01 | 165.25 | |
| Planet Fitness Ord Shs Cla. | USD | 72.22 | +0.42 | +0.59 | 71.77 | 72.73 | 71.60 | 72.64 | |
| Planet Labs PBC | USD | 34.39 | +0.46 | +1.36 | 34.13 | 34.27 | 32.81 | 35.17 | |
| PNC FINANCIALS | USD | 222.15 | +0.95 | +0.43 | 217.75 | 224.00 | 218.40 | 225.47 | |
| Polaris Inc. | USD | 47.88 | -9.61 | -16.72 | 47.81 | 47.99 | 47.14 | 52.44 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.30 | - | +0.61 | 0.30 | 0.31 | 0.29 | 0.32 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 52.48 | -0.22 | -0.42 | 51.93 | 52.84 | 51.88 | 52.61 | |
| POSCO ADR REPSG 1/4 ORD | USD | 62.52 | +0.01 | +0.02 | 62.00 | 63.00 | 62.23 | 62.99 | |
| Postal Realty Trust Ord Sh. | USD | 19.64 | -0.14 | -0.71 | 17.71 | 20.98 | 19.50 | 19.70 | |
| PPG Industries Ord Shs | USD | 107.72 | -2.82 | -2.55 | 112.52 | 114.77 | 106.80 | 110.13 | |
| PPL Ord Shs | USD | 39.36 | -0.26 | -0.64 | 38.76 | 39.89 | 39.10 | 39.62 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | +4.41 | - | 0.02 | 0.02 | 0.02 | |
| Primoris Services Ord Shs | USD | 162.59 | -3.64 | -2.19 | 161.82 | 163.34 | 160.62 | 165.23 | |
| Procore Technologies Inc. | USD | 52.40 | +2.80 | +5.65 | 52.08 | 52.74 | 49.46 | 53.03 | |
| PROCTER & GAMBLE ORD | USD | 143.37 | -1.01 | -0.70 | 143.39 | 143.60 | 142.26 | 144.40 | |
| PROFOUND MEDICAL ORD | USD | 6.42 | +0.16 | +2.56 | 5.30 | 7.89 | 6.16 | 6.48 | |
| Progressive Ord Shs | USD | 201.29 | +4.70 | +2.39 | 201.23 | 203.36 | 195.51 | 203.12 | |
| ProLogis REIT Ord Shs | USD | 139.75 | +1.39 | +1.00 | 138.80 | 141.63 | 137.49 | 139.90 | |
| ProPetro Holding Corp. | USD | 14.49 | +0.82 | +6.00 | 14.28 | 14.98 | 13.85 | 14.60 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 66.19 | +0.70 | +1.07 | 62.00 | 74.23 | 65.80 | 66.47 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 18.56 | -0.55 | -2.88 | 18.53 | 18.54 | 18.55 | 19.12 | |
| ProShares UltraShort Russe. | USD | 26.24 | -0.15 | -0.57 | 26.19 | 26.21 | 26.21 | 26.59 | |
| PROTO LABS ORD (PRLB) | USD | 63.30 | +1.39 | +2.25 | 62.80 | 63.73 | 60.95 | 63.41 | |
| Provident Financial Servic. | USD | 22.31 | -0.02 | -0.09 | 22.01 | 22.58 | 22.06 | 22.43 | |
| Prudential Financial 4 125. | USD | 17.08 | +0.03 | +0.18 | 15.38 | 19.43 | 17.01 | 17.10 | |
| PRUDENTIAL FINANCIAL INC | USD | 99.44 | +0.68 | +0.69 | 99.11 | 101.52 | 98.29 | 100.17 | |
| Public Service Enterprise . | USD | 80.95 | -1.10 | -1.34 | 80.60 | 83.12 | 80.19 | 81.58 | |
| Public Storage REIT Ord Sh. | USD | 300.00 | -4.00 | -1.32 | 290.28 | 304.99 | 295.24 | 302.89 | |
| PULTEGROUP ORD | USD | 120.85 | -1.83 | -1.49 | 119.80 | 122.18 | 120.19 | 122.25 | |
| Pure Storage Ord Shs Class. | USD | 64.97 | +0.97 | +1.52 | 64.60 | 65.50 | 63.92 | 65.26 | |
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 87.21 | -0.72 | -0.82 | 86.90 | 87.30 | 85.17 | 88.37 | |
| Q2 Holdings Ord Shs | USD | 50.11 | +1.92 | +3.98 | 49.14 | 50.28 | 48.69 | 50.25 | |
| QIAGEN | USD | 41.65 | -0.11 | -0.26 | 40.83 | 42.46 | 41.45 | 42.31 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 591.81 | -2.59 | -0.44 | 591.33 | 592.27 | 581.14 | 593.72 | |
| QuantumScape Ord Shs Class. | USD | 7.17 | +0.31 | +4.52 | 7.27 | 7.29 | 6.93 | 7.23 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 191.38 | -2.78 | -1.43 | 191.40 | 192.05 | 191.04 | 194.28 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 34.53 | -0.14 | -0.40 | 34.13 | 35.62 | 34.30 | 34.76 | |
| RALPH LAUREN CL A ORD | USD | 369.29 | -3.71 | -0.99 | 368.87 | 370.09 | 366.35 | 375.54 | |
| RANGE RESOURCES ORD | USD | 41.22 | +0.53 | +1.30 | 40.75 | 41.70 | 40.52 | 41.46 | |
| Raymond James Ord Shs | USD | 155.83 | +2.60 | +1.70 | 153.36 | 158.85 | 153.14 | 156.95 | |
| Rayonier Inc | USD | 20.8200 | -0.4700 | -2.21 | 20.7700 | 21.2300 | 20.7550 | 21.3000 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 198.41 | -4.40 | -2.17 | 198.41 | 200.17 | 197.69 | 203.00 | |
| Ready Capital Ord Shs | USD | 1.70 | +0.08 | +4.94 | 1.64 | 1.76 | 1.61 | 1.72 | |
| Realty Income REIT Ord Shs | USD | 63.94 | +0.13 | +0.20 | 63.80 | 63.98 | 63.25 | 63.99 | |
| Reddit Ord Shs Class A | USD | 158.47 | +3.93 | +2.54 | 160.01 | 161.00 | 155.33 | 160.38 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 9.90 | +0.09 | +0.92 | 9.86 | 9.90 | 9.45 | 9.94 | |
| Redwood Trust Inc. | USD | 6.06 | +0.01 | +0.17 | 5.99 | 6.14 | 6.00 | 6.11 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 27.85 | +0.10 | +0.36 | 25.26 | 28.10 | 27.57 | 28.09 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 207.83 | +1.94 | +0.94 | 185.43 | 211.80 | 205.26 | 209.33 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 210.91 | -0.82 | -0.39 | 209.70 | 211.18 | 209.81 | 212.14 | |
| Resideo Technologies Ord S. | USD | 39.78 | +0.50 | +1.27 | 39.04 | 40.59 | 38.91 | 40.25 | |
| Resmed Ord Shs | USD | 228.87 | -1.82 | -0.79 | 226.43 | 231.84 | 226.46 | 231.99 | |
| Restaurants Brands Interna. | USD | 78.72 | +0.15 | +0.19 | 77.19 | 80.00 | 78.56 | 79.53 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 25.02 | -0.06 | -0.24 | 24.54 | 25.53 | 24.68 | 25.46 | |
| Rexford Industrial Realty . | USD | 35.68 | +0.39 | +1.11 | 35.15 | 36.00 | 35.02 | 35.73 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 129.57 | -1.15 | -0.88 | 129.08 | 130.06 | 128.86 | 132.88 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.31 | -0.01 | -0.38 | 1.29 | 1.42 | 1.28 | 1.33 | |
| RingCentral Ord Shs Class . | USD | 38.71 | +1.54 | +4.14 | 38.67 | 38.97 | 37.51 | 38.91 | |
| Rio Tinto Plc | USD | 98.57 | -0.30 | -0.30 | 97.01 | 98.98 | 98.24 | 99.12 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 10.18 | +0.06 | +0.54 | 10.00 | 10.21 | 10.06 | 10.18 | |
| RLX Technology American De. | USD | 2.17 | -0.01 | -0.23 | 2.10 | 2.21 | 2.15 | 2.18 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 27.58 | +2.20 | +8.67 | 26.88 | 28.45 | 25.50 | 27.77 | |
| Roblox Ord Shs Class A | USD | 59.78 | +1.48 | +2.54 | 60.20 | 60.40 | 58.88 | 61.20 | |
| Rocket Companies Ord Shs C. | USD | 15.56 | +0.16 | +1.04 | 15.30 | 15.60 | 15.14 | 15.69 | |
| Rockwell Automation Aktie | USD | 397.26 | -8.01 | -1.98 | 396.88 | 398.20 | 394.81 | 406.70 | |
| Rogers Communications Non-. | USD | 33.28 | -0.01 | -0.03 | 32.11 | 33.93 | 33.10 | 33.46 | |
| Rogers Ord Shs | USD | 117.79 | -0.18 | -0.15 | 117.50 | 118.20 | 115.13 | 117.80 | |
| ROLLINS ORD | USD | 54.38 | -0.43 | -0.78 | 54.43 | 54.50 | 53.98 | 55.00 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 358.09 | +4.09 | +1.16 | 357.79 | 358.69 | 355.12 | 359.80 | |
| Royal Bank of Canada Ord S. | USD | 175.95 | +1.05 | +0.60 | 174.35 | 192.13 | 174.92 | 176.02 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 282.29 | +0.76 | +0.27 | 280.00 | 288.50 | 277.02 | 284.19 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 22.81 | +0.48 | +2.15 | 22.49 | 23.25 | 22.26 | 22.87 | |
| RXO Ord Shs | USD | 16.48 | +0.24 | +1.45 | 14.91 | 18.17 | 15.93 | 16.64 | |
| Ryder System Ord Shs | USD | 212.18 | -7.66 | -3.48 | 207.96 | 212.00 | 209.44 | 219.45 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 430.78 | +5.54 | +1.30 | 430.55 | 435.09 | 427.00 | 435.00 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 73.99 | +0.60 | +0.81 | 72.66 | 76.00 | 72.37 | 74.10 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.52 | +0.04 | +0.62 | 6.37 | 6.80 | 6.45 | 6.58 | |
| Safehold Ord Shs | USD | 15.39 | -0.06 | -0.39 | 12.79 | 16.82 | 15.22 | 15.47 | |
| SALESFORCE.COM | USD | 177.60 | +6.29 | +3.67 | 178.08 | 178.80 | 172.88 | 179.62 | |
| Sally Beauty Aktie | USD | 13.80 | -0.34 | -2.37 | 13.53 | 14.03 | 13.72 | 14.14 | |
| Samsara Ord Shs Class A | USD | 28.86 | +2.35 | +8.85 | 28.84 | 29.11 | 26.78 | 28.87 | |
| SandRidge Energy Inc | USD | 14.86 | +0.07 | +0.47 | 14.41 | 16.19 | 14.68 | 14.90 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 48.02 | +0.38 | +0.80 | 47.25 | 48.32 | 47.68 | 48.33 | |
| SAP ADR Representing 1 Ord. | USD | 172.91 | +5.10 | +3.04 | 173.00 | 174.00 | 170.15 | 173.81 | |
| Saratoga Investment Ord Sh. | USD | 23.17 | +0.42 | +1.85 | 22.86 | 25.83 | 22.72 | 23.31 | |
| SASOL ADR REP 1 ORD | USD | 12.79 | -0.02 | -0.12 | 12.54 | 13.50 | 12.75 | 13.14 | |
| Savers Value Village Ord S. | USD | 8.2950 | -0.0950 | -1.13 | 6.9500 | 8.7000 | 8.2200 | 8.7200 | |
| SCHLUMBERGER ORD | USD | 52.43 | +0.94 | +1.83 | 51.70 | 52.87 | 51.65 | 52.84 | |
| Schneider National Inc. | USD | 27.35 | -0.82 | -2.91 | 27.00 | 28.00 | 27.16 | 28.16 | |
| Schweitzer Mauduit Interna. | USD | 9.22 | -0.04 | -0.43 | 7.54 | 9.85 | 9.11 | 9.34 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 96.20 | +1.72 | +1.82 | 95.87 | 96.61 | 94.11 | 97.14 | |
| Scorpio Tankers Inc. | USD | 73.96 | +0.41 | +0.56 | 72.53 | 74.47 | 73.40 | 76.19 | |
| Scotts Miracle Gro Ord Shs | USD | 62.64 | +0.69 | +1.11 | 61.41 | 63.72 | 60.52 | 62.81 | |
| Sea Ltd | USD | 90.32 | +4.72 | +5.51 | 90.66 | 90.80 | 85.89 | 91.08 | |
| Seabridge Gold Inc | USD | 31.07 | -0.66 | -2.08 | 29.50 | 31.73 | 30.78 | 31.94 | |
| Seadrill 2021 Ltd Register. | USD | 45.96 | -0.05 | -0.11 | 42.00 | 46.67 | 45.41 | 46.74 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 55.04 | +0.24 | +0.44 | 53.97 | 56.41 | 54.18 | 55.59 | |
| See SES:xnys (SES AI Corpo. | USD | 1.16 | +0.06 | +5.00 | 1.14 | 1.16 | 1.12 | 1.20 | |
| Select Energy Services Ord. | USD | 15.00 | +0.19 | +1.25 | 13.72 | 15.95 | 14.76 | 15.12 | |
| SelectQuote Ord Shs | USD | 0.76 | +0.02 | +3.20 | 0.76 | 0.83 | 0.71 | 0.78 | |
| Sempra Energy Ord Shs | USD | 95.48 | -0.68 | -0.71 | 95.10 | 95.55 | 95.03 | 96.41 | |
| SEMrush Holdings Ord Shs C. | USD | 11.96 | +0.01 | +0.04 | 11.95 | 11.98 | 11.95 | 11.98 | |
| Senseonics Holdings Ord Sh. | USD | 6.90 | +0.15 | +2.22 | 6.60 | 7.48 | 6.79 | 7.02 | |
| SENTINELONE CL A ORD | USD | 13.27 | +0.52 | +4.08 | 13.17 | 13.28 | 12.79 | 13.31 | |
| SEQUANS COMMUNICATIONS S A. | USD | 2.63 | +0.02 | +0.77 | 2.51 | 2.62 | 2.56 | 2.72 | |
| Seritage Growth Properties | USD | 2.54 | -0.05 | -1.74 | 2.31 | 2.54 | 2.50 | 2.58 | |
| SERVICE COPR. INTL (SCI) | USD | 80.59 | -1.51 | -1.84 | 80.15 | 81.07 | 80.25 | 82.04 | |
| SERVICENOW ORD | USD | 94.19 | +6.40 | +7.29 | 94.89 | 94.95 | 89.20 | 94.83 | |
| SFL ORD | USD | 10.89 | +0.13 | +1.16 | 10.50 | 11.05 | 10.78 | 11.00 | |
| SHAKE SHACK CL A ORD | USD | 101.15 | -1.61 | -1.57 | 100.00 | 102.00 | 101.06 | 104.69 | |
| SharkNinja Ord Shs | USD | 115.8 | -0.8 | -0.72 | 113.3 | 117.8 | 110.9 | 116.5 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 89.84 | -1.52 | -1.66 | 89.76 | 90.10 | 89.84 | 91.50 | |
| Sherwin-Williams Aktie | USD | 328.84 | -4.76 | -1.43 | 335.00 | 335.20 | 326.26 | 334.55 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 48.01 | +1.23 | +2.63 | 47.80 | 48.78 | 46.30 | 48.36 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 66.05 | -2.24 | -3.27 | 64.80 | 67.39 | 65.40 | 68.31 | |
| Shopify Subordinate Voting. | USD | 127.41 | +9.77 | +8.31 | 127.75 | 127.85 | 118.23 | 127.70 | |
| Sibanye Stillwater Limited | USD | 13.19 | -0.22 | -1.64 | 13.14 | 13.26 | 13.13 | 13.45 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 92.67 | -0.71 | -0.76 | 92.19 | 93.22 | 91.71 | 93.99 | |
| Silgan Holdings Inc. | USD | 40.62 | -0.85 | -2.05 | 40.31 | 40.96 | 40.14 | 41.34 | |
| SILVERCORP METAL ORD | USD | 12.35 | -0.05 | -0.40 | 11.21 | 13.42 | 12.12 | 12.84 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 15.16 | +0.15 | +1.00 | 13.36 | 16.06 | 14.81 | 15.42 | |
| SIMON PROPERTY GROUP | USD | 201.57 | -1.39 | -0.68 | 201.08 | 201.50 | 199.14 | 202.52 | |
| SiriusPoint Ord Shs | USD | 22.77 | +0.23 | +1.02 | 22.32 | 23.21 | 22.19 | 22.95 | |
| SiteOne Landscape Supply I. | USD | 137.75 | +0.22 | +0.16 | 137.03 | 138.52 | 134.05 | 138.62 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 19.62 | -0.48 | -2.39 | 19.51 | 21.57 | 19.51 | 20.34 | |
| Sixth St Specialty | USD | 19.21 | +0.52 | +2.78 | 19.01 | 19.32 | 18.70 | 19.26 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 4.32 | +1.52 | +54.29 | 4.40 | 4.49 | 2.85 | 4.49 | |
| Skyline Champion Ord Shs | USD | 75.70 | -3.04 | -3.86 | 75.25 | 76.19 | 75.23 | 78.40 | |
| SL GREEN RLTY REIT ORD | USD | 41.62 | +0.96 | +2.36 | 40.60 | 41.25 | 40.31 | 41.70 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 27.33 | -0.32 | -1.16 | 27.28 | 28.27 | 27.28 | 28.03 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 41.39 | -0.71 | -1.69 | 40.60 | 42.21 | 40.95 | 42.11 | |
| SNAP ON ORD SHS | USD | 368.00 | -9.87 | -2.61 | 362.74 | 373.08 | 364.52 | 375.99 | |
| Snapchat | USD | 6.04 | +0.44 | +7.86 | 6.04 | 6.05 | 5.83 | 6.15 | |
| Snowflake Ord Shs Class A | USD | 144.48 | +9.01 | +6.65 | 145.25 | 145.50 | 137.01 | 144.73 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.35 | +0.01 | +0.10 | 10.30 | 10.40 | 10.35 | 10.35 | |
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 87.60 | -1.33 | -1.50 | 87.17 | 87.94 | 87.08 | 89.88 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 69.11 | +0.09 | +0.13 | 67.76 | 72.75 | 68.45 | 69.55 | |
| Sonoco Products Ord Shs | USD | 55.20 | +0.34 | +0.61 | 55.19 | 56.26 | 54.12 | 55.55 | |
| Sonoma Pharmaceuticals Inc. | USD | 2.29 | +0.11 | +5.05 | 2.23 | 2.30 | 2.18 | 2.32 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 21.26 | +0.31 | +1.46 | 21.05 | 21.50 | 21.01 | 21.30 | |
| SOS Ltd - ADR | USD | 1.19 | +0.14 | +13.33 | 1.02 | 1.27 | 1.07 | 1.20 | |
| SOUTHERN COPPER ORD | USD | 189.33 | -4.05 | -2.09 | 185.00 | 189.95 | 187.43 | 194.40 | |
| SOUTHERN ORD | USD | 94.63 | -1.33 | -1.39 | 94.70 | 95.62 | 94.56 | 95.59 | |
| SOUTHWEST AIRLINES | USD | 41.72 | +0.46 | +1.10 | 41.60 | 41.85 | 40.91 | 42.40 | |
| Southwest Gas Holdings Ord. | USD | 91.03 | -0.35 | -0.38 | 89.27 | 92.84 | 90.35 | 91.56 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 20.56 | -0.19 | -0.89 | 20.31 | 20.45 | 19.50 | 21.00 | |
| Spire Ord Shs | USD | 92.07 | -0.54 | -0.58 | 91.65 | 92.52 | 91.14 | 92.56 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.35 | -0.02 | -5.69 | 0.31 | 0.34 | 0.31 | 0.36 | |
| Spotify Technology Ord Shs | USD | 530.98 | +19.62 | +3.84 | 530.00 | 532.60 | 514.00 | 537.80 | |
| Sprinklr Ord Shs Class A | USD | 5.41 | +0.08 | +1.50 | 5.22 | 5.47 | 5.35 | 5.50 | |
| Sprott Physical Platinum &. | USD | 16.73 | +0.08 | +0.48 | 15.08 | 17.08 | 16.55 | 16.86 | |
| Sprott Physical Silver Tru. | USD | 25.70 | -0.10 | -0.37 | 25.65 | 25.74 | 25.52 | 26.11 | |
| Spruce Power Holding Ord S. | USD | 4.11 | +0.06 | +1.48 | 3.99 | 4.46 | 4.01 | 4.25 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 66.94 | -1.00 | -1.47 | 66.68 | 67.51 | 66.87 | 68.50 | |
| STAG Industrial REIT Ord S. | USD | 38.45 | -0.20 | -0.52 | 38.30 | 39.00 | 38.31 | 38.65 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 3.67 | +0.18 | +5.01 | 3.61 | 3.67 | 3.51 | 3.69 | |
| Standard Motor Products Or. | USD | 36.73 | -1.16 | -3.05 | 36.54 | 36.99 | 36.51 | 38.12 | |
| STANLEY BLACK AND DECKER O. | USD | 67.17 | -5.02 | -6.95 | 67.19 | 68.00 | 66.83 | 71.77 | |
| Star Group LP | USD | 12.50 | -0.01 | -0.04 | 12.21 | 13.10 | 12.43 | 12.66 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 18.15 | +0.13 | +0.69 | 17.78 | 18.17 | 17.91 | 18.20 | |
| STATE STREET STOCK | USD | 142.74 | +0.96 | +0.68 | 140.00 | 145.09 | 140.96 | 143.59 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 8.29 | +0.13 | +1.59 | 8.22 | 8.30 | 8.27 | 8.43 | |
| Stellus Capital Investment. | USD | 9.95 | +0.27 | +2.79 | 9.87 | 10.15 | 9.67 | 10.00 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 10.69 | +0.34 | +3.29 | 9.72 | 10.81 | 10.44 | 10.80 | |
| Stepan Ord Shs | USD | 50.24 | -1.55 | -2.98 | 49.24 | 51.20 | 50.02 | 51.49 | |
| STERIS Ord Shs | USD | 221.44 | -3.39 | -1.51 | 217.23 | 224.45 | 220.61 | 226.52 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 40.66 | -0.24 | -0.59 | 40.67 | 41.00 | 40.00 | 40.84 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 94.00 | +0.47 | +0.50 | 92.12 | 95.00 | 93.50 | 94.86 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 341.35 | -4.53 | -1.31 | 341.42 | 348.00 | 341.04 | 348.27 | |
| STURM RUGER ORD | USD | 42.36 | +0.07 | +0.17 | 42.07 | 43.18 | 41.96 | 42.45 | |
| Summit Hotel Properties In. | USD | 4.82 | -0.06 | -1.13 | 4.73 | 5.30 | 4.79 | 4.88 | |
| Sun Life Financial Ord Shs | USD | 68.31 | +1.18 | +1.76 | 66.99 | 75.13 | 67.04 | 68.40 | |
| SUNCOR ENERGY ORD | USD | 62.95 | -0.61 | -0.96 | 62.40 | 64.03 | 62.90 | 63.91 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 63.32 | -1.24 | -1.92 | 62.00 | 64.50 | 63.25 | 64.31 | |
| Super Group Ord Shs | USD | 11.22 | +0.28 | +2.51 | 11.25 | 11.89 | 10.84 | 11.43 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 6.60 | +0.40 | +6.37 | 6.55 | 6.59 | 6.21 | 6.63 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 42.31 | -0.52 | -1.21 | 41.49 | 43.14 | 41.68 | 42.74 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 74.10 | +0.06 | +0.08 | 74.10 | 74.90 | 73.66 | 74.98 | |
| T1 Energy Ord Shs | USD | 5.3350 | +0.4750 | +9.77 | 5.2700 | 5.3400 | 4.7900 | 5.3400 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 375.25 | -4.64 | -1.22 | 377.18 | 377.25 | 372.21 | 381.98 | |
| Takeda Pharmaceutical Co L. | USD | 17.87 | +0.02 | +0.11 | 15.55 | 18.00 | 17.83 | 17.97 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 11.78 | +0.11 | +0.94 | 11.50 | 11.85 | 11.58 | 11.89 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 14.38 | +0.12 | +0.81 | 14.22 | 15.07 | 14.11 | 14.49 | |
| TANGER FACTORY REIT | USD | 36.23 | -0.44 | -1.19 | 35.94 | 36.51 | 36.16 | 36.65 | |
| Tapestry Inc. | USD | 151.40 | +0.53 | +0.35 | 150.83 | 152.21 | 149.73 | 152.42 | |
| Targa Resources Ord Shs | USD | 238.71 | -0.57 | -0.24 | 236.03 | 239.18 | 236.47 | 240.61 | |
| TARGET ORD | USD | 122.93 | +3.40 | +2.84 | 123.07 | 123.21 | 118.79 | 123.30 | |
| Taseko Mines Ord Shs | USD | 7.52 | -0.27 | -3.47 | 7.54 | 7.73 | 7.49 | 7.78 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 60.90 | -0.61 | -0.99 | 59.50 | 62.09 | 60.88 | 62.15 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 234.22 | -2.66 | -1.12 | 233.46 | 234.91 | 231.18 | 236.88 | |
| Team Inc. | USD | 16.37 | +0.37 | +2.31 | 14.51 | 25.64 | 16.03 | 16.37 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 72.06 | +0.06 | +0.08 | 70.93 | 73.47 | 71.00 | 72.32 | |
| TECK RESOURCES CL B ORD | USD | 58.30 | -0.59 | -1.00 | 52.82 | 59.00 | 57.75 | 59.20 | |
| Tecnoglass Ord Shs | USD | 43.96 | -1.75 | -3.83 | 39.01 | 48.33 | 43.64 | 45.61 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 74.71 | +1.82 | +2.50 | 74.00 | 76.19 | 73.80 | 77.49 | |
| Tekla Healthcare Investors. | USD | 19.82 | +0.06 | +0.28 | 18.11 | 20.50 | 19.64 | 19.85 | |
| Teladoc Health Inc. | USD | 5.54 | +0.30 | +5.63 | 5.52 | 5.55 | 5.29 | 5.58 | |
| TELECOM ARGENTINA SA | USD | 11.84 | +0.05 | +0.42 | 9.24 | 13.18 | 11.53 | 11.96 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 635.17 | -12.42 | -1.92 | 634.77 | 645.92 | 626.95 | 646.18 | |
| TELEFLEX ORD | USD | 126.24 | +1.03 | +0.82 | 124.30 | 126.89 | 124.31 | 126.79 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 18.39 | -0.04 | -0.19 | 18.31 | 18.61 | 18.22 | 18.47 | |
| Telephone and Data Systems. | USD | 44.66 | -0.83 | -1.82 | 44.45 | 44.85 | 44.45 | 45.64 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 12.33 | +0.14 | +1.11 | 12.24 | 12.88 | 12.14 | 12.35 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 9.90 | +0.17 | +1.75 | 9.88 | 9.95 | 9.63 | 9.96 | |
| Tenet Healthcare Corp. | USD | 193.6200 | -2.9800 | -1.52 | 191.9100 | 205.0200 | 191.6050 | 200.8600 | |
| Tenneco Ord Shs Class A | USD | 38.75 | +0.37 | +0.96 | 38.60 | 40.16 | 38.42 | 39.91 | |
| Teradata Corporation Aktie. | USD | 26.67 | +0.95 | +3.69 | 26.16 | 26.80 | 26.22 | 26.95 | |
| Terex Ord Shs | USD | 58.67 | -5.06 | -7.94 | 58.17 | 59.20 | 58.16 | 63.39 | |
| TERNIUM ADR REPRESENTING T. | USD | 42.65 | -0.56 | -1.30 | 41.86 | 43.51 | 42.22 | 43.24 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 8.52 | +0.11 | +1.31 | 8.21 | 8.95 | 8.30 | 8.80 | |
| Teucrium Soybean Fund | USD | 24.45 | +0.23 | +0.95 | 24.32 | 24.50 | 24.34 | 24.49 | |
| TEVA | USD | 31.61 | -0.17 | -0.52 | 31.10 | 31.93 | 31.10 | 31.67 | |
| Texas Pacific Land | USD | 417.35 | +5.15 | +1.25 | 415.00 | 417.50 | 406.19 | 423.98 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 90.47 | -2.18 | -2.35 | 89.50 | 91.70 | 89.60 | 92.59 | |
| TFI International Inc | USD | 122.7700 | -2.2800 | -1.82 | 120.4300 | 125.1900 | 122.3550 | 125.4100 | |
| The Bank of New York Mello. | USD | 132.04 | +1.53 | +1.17 | 132.50 | 132.95 | 130.03 | 132.35 | |
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 52.67 | -0.29 | -0.55 | 52.37 | 53.10 | 52.33 | 53.34 | |
| The Magnum Ice Cream Compa. | USD | 14.08 | -0.02 | -0.11 | 13.84 | 14.53 | 14.04 | 14.23 | |
| The Travelers Companies In. | USD | 299.39 | -0.21 | -0.07 | 295.88 | 304.95 | 298.48 | 302.45 | |
| The Walt Disney Co. | USD | 103.05 | +0.46 | +0.45 | 102.76 | 103.09 | 101.79 | 103.38 | |
| Thermo Fisher Scientific O. | USD | 531.60 | +4.38 | +0.83 | 522.48 | 532.85 | 524.76 | 532.86 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 76.16 | -2.59 | -3.29 | 75.68 | 76.74 | 75.08 | 78.25 | |
| TIC Solutions Ord Shs | USD | 7.64 | -0.30 | -3.72 | 7.64 | 7.73 | 7.63 | 8.07 | |
| Tidewater Ord Shs | USD | 83.67 | -0.61 | -0.72 | 81.22 | 85.23 | 82.85 | 85.22 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 5.18 | +0.06 | +1.17 | 5.20 | 5.69 | 4.94 | 5.21 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 103.74 | -3.08 | -2.88 | 101.73 | 103.73 | 102.40 | 106.56 | |
| TITAN INTERNATIONAL ORD | USD | 8.10 | -0.32 | -3.80 | 6.94 | 9.51 | 7.93 | 8.40 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.05 | +0.12 | +12.90 | 0.95 | 1.04 | 0.90 | 1.10 | |
| TJX ORD | USD | 160.24 | -0.04 | -0.03 | 160.25 | 160.82 | 158.95 | 161.27 | |
| TKO Group Holdings Ord Shs. | USD | 193.09 | -2.28 | -1.17 | 191.50 | 212.21 | 192.00 | 197.47 | |
| Toast Inc | USD | 28.17 | +1.07 | +3.93 | 28.00 | 28.25 | 27.06 | 28.23 | |
| TOL BROTHERS | USD | 140.13 | -1.81 | -1.28 | 139.52 | 142.13 | 139.34 | 141.47 | |
| Toro Ord Shs | USD | 92.79 | -4.83 | -4.95 | 92.40 | 93.07 | 91.87 | 97.44 | |
| TORONTO DOMINION ORD | USD | 103.96 | +0.83 | +0.80 | 101.98 | 104.40 | 103.06 | 104.08 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 22.01 | +0.18 | +0.84 | 16.49 | 27.47 | 21.92 | 22.01 | |
| TotalEnergies ADR | USD | 87.08 | -3.91 | -4.30 | 85.91 | 88.71 | 86.97 | 91.30 | |
| TOYOTA MOTOR ADR | USD | 213.26 | +1.71 | +0.81 | 213.00 | 217.00 | 211.99 | 213.61 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 21.38 | -3.86 | -15.29 | 21.22 | 21.25 | 21.02 | 25.47 | |
| Trane Technologies Ord Shs | USD | 462.64 | -7.94 | -1.69 | 462.13 | 463.36 | 452.25 | 468.36 | |
| TransDigm Group Ord Shs | USD | 1 273.68 | -22.90 | -1.77 | 1 261.04 | 1 293.62 | 1 273.76 | 1 301.38 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 6.15 | -0.03 | -0.41 | 6.14 | 6.26 | 6.09 | 6.27 | |
| Travel Leisure Ord Shs | USD | 78.45 | -0.29 | -0.37 | 77.94 | 79.03 | 77.89 | 79.02 | |
| Trex Ord Shs | USD | 40.85 | -0.44 | -1.07 | 40.88 | 43.44 | 40.43 | 41.29 | |
| TRI Pointe Group Inc. | USD | 46.78 | -0.03 | -0.05 | 46.76 | 46.90 | 46.76 | 46.81 | |
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 4.3200 | +0.1800 | +4.35 | 4.3000 | 4.3600 | 4.1500 | 4.3700 | |
| TRINET GROUP ORD | USD | 38.32 | +0.61 | +1.62 | 37.56 | 39.06 | 38.04 | 39.05 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 35.62 | -0.20 | -0.54 | 34.96 | 36.00 | 34.74 | 35.95 | |
| TriplePoint Venture Growth. | USD | 5.35 | +0.09 | +1.71 | 5.10 | 5.50 | 5.23 | 5.39 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 9.28 | -0.01 | -0.05 | 9.23 | 9.85 | 9.05 | 9.36 | |
| Truist Financial Ord Shs | USD | 49.60 | +0.07 | +0.14 | 49.60 | 49.98 | 49.22 | 49.98 | |
| TRX Gold Ord Shs | USD | 1.46 | -0.11 | -7.01 | 1.48 | 1.49 | 1.45 | 1.58 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 86.27 | +0.11 | +0.12 | 84.58 | 86.62 | 84.03 | 86.37 | |
| Twenty One Capital Ord Shs. | USD | 7.400 | +0.050 | +0.68 | 7.110 | 7.470 | 7.300 | 7.520 | |
| TWILIO INC | USD | 133.91 | +9.91 | +7.99 | 133.84 | 135.00 | 125.41 | 134.54 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 337.59 | +15.28 | +4.74 | 337.27 | 338.18 | 325.00 | 340.40 | |
| Tyson Foods Ord Shs Class . | USD | 63.37 | -1.59 | -2.45 | 62.90 | 65.06 | 62.98 | 64.81 | |
| Uber Technologies Ord Shs . | USD | 77.30 | +4.39 | +6.02 | 77.65 | 77.80 | 73.79 | 77.93 | |
| Ubiquiti Ord Shs | USD | 1 007.57 | +15.91 | +1.60 | 992.08 | 1 023.33 | 951.88 | 1 010.80 | |
| UBSGROUP | USD | 43.13 | +0.25 | +0.57 | 43.11 | 43.50 | 42.93 | 43.33 | |
| UDR Aktie | USD | 34.87 | +0.19 | +0.53 | 34.87 | 35.06 | 34.65 | 34.99 | |
| UGI ORD | USD | 37.08 | -0.15 | -0.40 | 36.74 | 37.49 | 36.71 | 37.30 | |
| UiPath Inc. | USD | 10.60 | +0.58 | +5.79 | 10.67 | 10.70 | 10.03 | 10.64 | |
| UL Solutions Ord Shs Class. | USD | 90.39 | +0.87 | +0.97 | 88.67 | 92.18 | 89.40 | 90.51 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 6.34 | +0.03 | +0.40 | 6.32 | 6.37 | 6.26 | 6.47 | |
| Unifirst Ord Shs | USD | 259.74 | -1.10 | -0.42 | 259.26 | 260.56 | 257.72 | 261.00 | |
| Unilever ADR Reptg 1 Ord S. | USD | 58.08 | +0.27 | +0.47 | 58.08 | 58.32 | 57.78 | 58.32 | |
| UNION PACIFIC (UNP) | USD | 248.06 | -3.99 | -1.58 | 247.50 | 249.42 | 246.99 | 252.02 | |
| Unisys Ord Shs | USD | 2.41 | +0.19 | +8.56 | 2.14 | 2.65 | 2.22 | 2.43 | |
| UNITED MICROELECTRON | USD | 9.96 | +0.37 | +3.86 | 9.91 | 9.97 | 9.80 | 9.96 | |
| United Natural Foods Inc. | USD | 46.98 | -0.46 | -0.97 | 43.50 | 47.67 | 46.80 | 48.02 | |
| United Parcel Service | USD | 103.58 | +0.36 | +0.35 | 103.01 | 103.80 | 102.03 | 103.70 | |
| United Rentals Ord Shs | USD | 765.51 | -5.50 | -0.71 | 752.06 | 767.88 | 756.69 | 777.90 | |
| United States Antimony | USD | 10.7050 | +1.3350 | +14.25 | 10.6300 | 10.6900 | 9.4700 | 10.7100 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 314.09 | -0.10 | -0.03 | 313.81 | 314.00 | 311.15 | 317.76 | |
| Unity Software Ord Shs | USD | 25.29 | +1.94 | +8.31 | 25.36 | 25.40 | 23.49 | 25.45 | |
| Universal Corp. | USD | 51.03 | -0.68 | -1.32 | 50.85 | 51.34 | 50.95 | 51.71 | |
| Universal Health Realty In. | USD | 42.65 | -0.47 | -1.08 | 42.00 | 43.53 | 42.46 | 42.90 | |
| Universal Health Services . | USD | 180.19 | -1.76 | -0.97 | 180.15 | 183.66 | 178.70 | 182.19 | |
| Universal Security Instrum. | USD | 5.85 | -0.15 | -2.50 | 5.62 | 6.12 | 5.72 | 5.96 | |
| Unum Ord Shs | USD | 78.92 | +1.39 | +1.79 | 77.80 | 79.45 | 77.24 | 79.43 | |
| Unusual Machines Inc | USD | 15.3900 | +1.4000 | +10.01 | 15.3000 | 15.4900 | 13.8800 | 15.4200 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.65 | +0.06 | +3.46 | 1.59 | 1.71 | 1.57 | 1.68 | |
| URANIUM ENERGY ORD | USD | 14.84 | +0.71 | +4.99 | 14.91 | 15.21 | 14.19 | 15.36 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 56.37 | +0.28 | +0.50 | 55.80 | 56.90 | 55.84 | 56.76 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 26.88 | -0.12 | -0.44 | 26.75 | 27.50 | 26.77 | 27.32 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 3.82 | +0.10 | +2.69 | 3.78 | 3.85 | 3.74 | 3.82 | |
| V2X Inc. | USD | 68.8400 | -0.1800 | -0.26 | 68.4800 | 69.2300 | 68.4400 | 69.8100 | |
| VAALCO ENERGY ORD | USD | 5.68 | -0.09 | -1.56 | 5.53 | 5.75 | 5.68 | 5.82 | |
| Valaris Ord Shs | USD | 91.75 | -0.26 | -0.28 | 91.40 | 93.46 | 91.14 | 93.68 | |
| VALE ADR REPTG ONE ORD | USD | 17.64 | -0.05 | -0.25 | 17.50 | 17.64 | 17.55 | 17.83 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 234.91 | -0.67 | -0.28 | 233.50 | 237.67 | 231.03 | 236.56 | |
| Valhi Ord Shs | USD | 13.96 | -0.14 | -0.99 | 11.67 | 15.79 | 13.85 | 14.47 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 167.29 | +8.20 | +5.15 | 167.25 | 169.41 | 160.00 | 168.10 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 84.86 | -0.48 | -0.56 | 83.22 | 84.87 | 84.35 | 85.51 | |
| Venture Global Inc | USD | 12.18 | -0.34 | -2.68 | 12.25 | 12.27 | 12.15 | 12.66 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veralto Ord Shs | USD | 92.33 | -0.06 | -0.06 | 90.54 | 94.12 | 91.60 | 92.48 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 45.04 | -0.45 | -0.98 | 45.00 | 45.05 | 44.93 | 45.39 | |
| Vermilion Energy Ord Shs | USD | 12.28 | -0.26 | -2.04 | 12.16 | 13.51 | 12.25 | 12.59 | |
| Versigent Ord Shs | USD | 34.2100 | +1.2900 | +3.92 | 34.2100 | 37.4400 | 32.2500 | 34.5500 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 2.66 | +0.03 | +1.14 | 2.57 | 2.69 | 2.60 | 2.76 | |
| Vertiv Holdings Co | USD | 301.17 | -9.34 | -3.01 | 301.56 | 301.80 | 296.64 | 311.00 | |
| VF Ord Shs | USD | 19.64 | +0.84 | +4.44 | 19.14 | 19.85 | 19.03 | 19.84 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 28.12 | -0.24 | -0.85 | 28.11 | 28.50 | 27.95 | 28.33 | |
| Victoria s Secret Ord Shs | USD | 49.56 | +1.01 | +2.08 | 49.13 | 49.99 | 47.32 | 49.87 | |
| Vipshop Holdings Ltd | USD | 15.10 | +0.23 | +1.55 | 15.11 | 15.50 | 14.77 | 15.33 | |
| Virgin Galactic Holdings I. | USD | 2.84 | -0.05 | -1.73 | 2.77 | 2.84 | 2.72 | 2.89 | |
| Virtus AllianzGI Artificia. | USD | 23.83 | +0.11 | +0.46 | 23.39 | 24.32 | 23.67 | 23.99 | |
| Virtus AllianzGI Diversifi. | USD | 25.49 | +0.13 | +0.51 | 24.99 | 25.98 | 25.36 | 25.80 | |
| Virtus AllianzGI Equity & . | USD | 25.17 | -0.01 | -0.04 | 22.99 | 25.69 | 25.11 | 25.38 | |
| Visa Inc. | USD | 315.93 | +4.56 | +1.46 | 315.80 | 316.32 | 311.52 | 316.73 | |
| Vishay Intertechnology Ord. | USD | 23.76 | +0.63 | +2.72 | 23.30 | 24.60 | 22.70 | 23.86 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 162.88 | -1.09 | -0.66 | 163.45 | 163.80 | 162.15 | 166.52 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 18.0600 | +0.0200 | +0.11 | 17.7000 | 20.0300 | 17.9800 | 18.2250 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.4150 | -0.0450 | -1.30 | 3.3900 | 3.5200 | 3.3640 | 3.5200 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 0.17 | +0.01 | +8.37 | 0.15 | 0.17 | 0.16 | 0.17 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 28.59 | +0.62 | +2.20 | 28.02 | 28.78 | 27.79 | 28.63 | |
| Voyager Technologies Ord S. | USD | 29.9300 | -0.2100 | -0.70 | 31.5000 | 32.0000 | 29.2130 | 30.4900 | |
| Vulcan Materials Aktie | USD | 291.35 | -5.51 | -1.86 | 291.26 | 294.99 | 290.59 | 296.29 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 71.57 | -0.04 | -0.06 | 70.90 | 73.00 | 70.89 | 71.72 | |
| W&T Offshore Inc. | USD | 2.89 | +0.09 | +3.21 | 2.79 | 2.87 | 2.76 | 2.93 | |
| Wal-Mart Stores Inc. | USD | 124.76 | -0.29 | -0.23 | 124.70 | 124.72 | 123.18 | 125.07 | |
| Walker & Dunlop Ord Shs | USD | 49.02 | +0.81 | +1.67 | 49.00 | 49.96 | 48.17 | 49.29 | |
| Wallbox Ord Shs Class A | USD | 2.95 | +0.02 | +0.56 | 2.43 | 3.52 | 2.86 | 3.10 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 159.82 | +0.22 | +0.14 | 157.18 | 162.96 | 159.15 | 160.96 | |
| Waste Management Ord Shs | USD | 224.90 | -2.19 | -0.96 | 224.56 | 225.49 | 223.91 | 227.57 | |
| Water Corp Ord Shs | USD | 326.24 | -4.74 | -1.43 | 325.81 | 326.86 | 324.63 | 333.68 | |
| Wayfair Ord Shs Class A | USD | 76.91 | +2.19 | +2.93 | 76.39 | 77.48 | 74.32 | 77.35 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 114.86 | -1.64 | -1.41 | 111.00 | 117.00 | 114.67 | 116.02 | |
| Wells Fargo & Co. | USD | 80.30 | -1.40 | -1.71 | 80.30 | 80.56 | 80.15 | 81.69 | |
| WELLTOWER ORD | USD | 211.26 | +0.27 | +0.13 | 210.20 | 215.00 | 208.45 | 211.47 | |
| WESCO International Inc. | USD | 305.76 | -4.35 | -1.40 | 305.04 | 307.05 | 303.58 | 309.18 | |
| West Fraser Timber Ord Shs | USD | 65.37 | -1.07 | -1.60 | 64.10 | 66.66 | 65.08 | 66.50 | |
| West Pharmaceutical Servic. | USD | 266.58 | -1.35 | -0.50 | 266.13 | 267.08 | 265.25 | 271.29 | |
| Western Alliance Ord Shs | USD | 78.54 | +0.93 | +1.20 | 78.60 | 82.00 | 77.45 | 79.27 | |
| Western Copper and Gold Co. | USD | 2.80 | -0.15 | -5.08 | 2.72 | 3.06 | 2.77 | 2.96 | |
| WESTERN UNION ORD | USD | 9.15 | -0.01 | -0.11 | 9.14 | 9.23 | 9.15 | 9.35 | |
| WESTINGHOUSE AI (WAB) | USD | 257.34 | -10.95 | -4.08 | 252.39 | 257.00 | 253.67 | 268.20 | |
| Westlake Chemical Partners. | USD | 22.28 | -0.33 | -1.44 | 20.27 | 22.74 | 22.23 | 22.74 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 16.50 | -0.08 | -0.48 | 12.74 | 19.37 | 16.17 | 17.06 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 171.51 | +3.52 | +2.10 | 168.14 | 174.79 | 169.72 | 174.01 | |
| WeyerhaeuSer REIT | USD | 24.21 | -0.58 | -2.32 | 24.24 | 24.57 | 24.20 | 24.78 | |
| Wheaton Precious Metals Ak. | USD | 147.63 | -0.06 | -0.04 | 147.00 | 150.00 | 144.55 | 149.27 | |
| Wheels Up Experience Ord S. | USD | 0.42 | - | -0.43 | 0.39 | 0.43 | 0.39 | 0.43 | |
| WHIRLPOOL ORD | USD | 55.77 | +0.50 | +0.90 | 55.60 | 56.00 | 54.47 | 56.65 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 70.76 | -0.69 | -0.96 | 70.13 | 70.87 | 70.65 | 71.48 | |
| Williams Sonoma Ord Shs | USD | 192.90 | -0.94 | -0.48 | 192.07 | 193.81 | 189.13 | 193.99 | |
| Winnebago Industries Ord S. | USD | 31.65 | -1.36 | -4.11 | 31.33 | 31.99 | 31.29 | 32.79 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 23.87 | +0.87 | +3.78 | 23.75 | 24.50 | 21.50 | 24.63 | |
| Wolverine World Wide Ord S. | USD | 17.66 | +0.47 | +2.73 | 17.37 | 19.53 | 17.19 | 17.80 | |
| Woodside Petroleum | USD | 23.57 | -0.07 | -0.28 | 21.50 | 23.82 | 23.51 | 23.82 | |
| Woori Financial Group Inc. | USD | 71.16 | -1.50 | -2.06 | 69.68 | 72.44 | 70.90 | 73.40 | |
| Workiva Inc. | USD | 56.48 | +1.36 | +2.47 | 56.18 | 56.81 | 55.22 | 56.85 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 53.80 | -1.52 | -2.75 | 52.76 | 54.87 | 53.38 | 54.95 | |
| Worthington Steel Ord Shs | USD | 32.78 | -1.08 | -3.19 | 32.60 | 33.41 | 32.66 | 33.75 | |
| WPP ADR Representing 5 Ord. | USD | 17.79 | +0.41 | +2.33 | 17.61 | 17.95 | 17.26 | 17.91 | |
| WR Berkley Ord Shs | USD | 66.09 | +0.10 | +0.15 | 65.61 | 66.60 | 65.48 | 66.41 | |
| WW Grainger Ord Shs | USD | 1 143.30 | -12.12 | -1.05 | 1140 | 1 143.99 | 1 128.16 | 1 154.17 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 17.43 | +0.15 | +0.87 | 15.87 | 18.93 | 17.09 | 17.60 | |
| XCEL ENERGY ORD | USD | 78.65 | -1.18 | -1.48 | 78.50 | 80.21 | 78.50 | 79.55 | |
| Xerox Holdings Ord Shs | USD | 1.47 | +0.06 | +4.26 | 1.48 | 1.50 | 1.40 | 1.48 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 17.66 | -0.22 | -1.20 | 17.64 | 17.70 | 17.22 | 17.76 | |
| XPO Logistics Ord Shs | USD | 210.32 | -2.34 | -1.10 | 206.37 | 214.00 | 208.64 | 214.86 | |
| Xylem Inc | USD | 125.19 | -4.47 | -3.45 | 124.97 | 125.84 | 124.26 | 130.18 | |
| Yalla Group Ltd. - ADR | USD | 6.94 | +0.09 | +1.31 | 6.45 | 7.13 | 6.81 | 7.02 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 38.59 | -0.61 | -1.54 | 37.60 | 39.26 | 37.17 | 39.24 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| YPF Sociedad Anonima ADR E. | USD | 41.55 | -0.56 | -1.33 | 41.25 | 45.26 | 41.39 | 42.35 | |
| Yum China Holdings Inc. | USD | 49.39 | -0.08 | -0.16 | 48.43 | 54.32 | 48.98 | 49.89 | |
| Yum! Brands Inc. | USD | 161.96 | +0.39 | +0.24 | 160.36 | 163.68 | 160.58 | 162.15 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 14.02 | -0.10 | -0.71 | 14.01 | 15.30 | 13.70 | 14.20 | |
| Zeta Global Holdings Corp | USD | 17.3700 | +1.1700 | +7.22 | 17.4000 | 17.5200 | 16.4300 | 17.5850 | |
| ZIM Integrated Shipping Se. | USD | 26.70 | +0.31 | +1.17 | 26.60 | 26.75 | 26.45 | 26.74 | |
| ZIMMER HOLDINGS INC | USD | 94.22 | -2.30 | -2.38 | 92.38 | 96.00 | 93.91 | 96.67 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 2.71 | +0.27 | +11.07 | 2.12 | 2.70 | 2.44 | 2.75 | |
| Zoetis Ord Shs Class A | USD | 120.74 | -0.37 | -0.31 | 120.00 | 122.50 | 120.20 | 122.47 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 25.07 | +0.13 | +0.52 | 24.59 | 25.58 | 25.05 | 25.60 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
