Részletes befektetési alapok keresőRészletes certifikát és warrant keresőETF kereső

Erste Market belépés

Elfelejtetted a jelszavadat?
Nincs még hozzáférésed?

Online befektetés belépés

George belépés

Ha elfelejtetted NetBroker jelszavadat, hívd
ügyfélszolgálatunkat a 06 1 235 5151 telefonszámon.

Még nincsen értékpapírszámlád?
Online számlanyitás
GYIK Panaszkezelés

Online Befektetés

NetBroker

Belépés

NetBroker Pro

Belépés

NetBroker Pro (új)

Belépés

George

Belépés

Erste TraderGO

Belépés

Online számlanyitás

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
Ambow Education American D.2.46+720.67
The Beachbody Company Inc8.44+630.42
AgriFORCE Growing Systems .3.22+370.97

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD1.72-0.11-5.771.581.841.711.82
3M Co.USD155.81-1.52-0.96155.82157.22154.82156.55
A K A BRANDS HOLDING ORDUSD11.22+0.07+0.639.6113.8410.8111.08
a k a Brands Holding Ord S.--
A Mark Precious Metals Ord.USD24.15+0.23+0.9419.5827.6823.5324.21
A.O. Smith AktieUSD69.06-1.41-2.0062.4272.4268.9070.11
A10 Networks Inc.USD18.27-0.66-3.4916.3822.5718.2318.87
Aaon Ord ShsUSD76.83-3.16-3.9577.0183.7976.5580.12
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD131.99-1.61-1.21131.40132.86131.26133.58
ABBVIE ORDUSD192.27-2.73-1.40192.40199.13191.16194.00
AbCellera Biologics Ord Sh.USD4.01-0.24-5.653.974.094.004.27
ABERCROMBIE AND FITCH CL A.USD89.38+1.14+1.2989.0090.0086.6489.80
AC Immune SA Ord ShsUSD2.04-0.07-3.321.812.392.032.11
ACCENTURE CL A ORDUSD281.02-7.34-2.55281.00283.88280.43287.74
ACTINIUM PHARMACEUTICALS I.USD1.52-0.03-1.941.381.651.491.57
ADC Therapeutics Ord ShsUSD3.16-0.15-4.393.223.233.133.30
ADDENTAX GROUP ORDUSD0.65+0.01+1.590.580.680.620.67
ADECOAGRO ORDUSD9.45+0.31+3.349.289.609.109.52
Adient PlcUSD--
ADT Ord ShsUSD8.51-0.04-0.478.529.358.498.60
Advance Auto Parts AktieUSD62.54+3.19+5.3760.9963.2658.6963.26
ADVANSIX ORDUSD23.12-0.42-1.7820.4425.7622.6223.33
Aegon ADRUSD6.96-0.15-2.046.157.736.937.01
AEGON N V ADR--
Aehr Test Systems Ord ShsUSD14.11-0.48-3.2614.1014.2014.0514.76
Aemetis Inc.USD2.94-0.40-11.982.833.052.803.30
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD12.59+0.18+1.4512.6412.6712.1512.75
Aeva Technologies Ord ShsUSD5.22+0.17+16.345.215.22
AFC Gamma Ord ShsUSD4.53-0.04-0.884.524.584.474.59
AFLAC ORDUSD101.56-0.72-0.70101.20104.76101.17102.03
AG Mortgage Investment Tru.--
AG Mortgage Investment Tru.USD7.61-0.07-0.916.838.447.537.66
AGBA Group Holding LtdUSD1.40+0.18+14.751.391.49
AGCO ORD--
AGCO ORDUSD110.87-2.90-2.55104.41115.33110.42113.42
AgEagle Aerial Systems Inc.USD1.59+0.35+27.821.561.621.321.63
AGILENT TECHNOLOGIES ORDUSD123.26-0.91-0.73120.00132.32122.34123.66
agilon health Ord ShsUSD2.24-0.08-3.252.192.452.212.32
Agnico Eagle Mines Limited--
Agnico Eagle Mines LimitedUSD119.85+1.70+1.44118.09120.08118.33120.08
Agree Realty REIT Ord ShsUSD71.63+0.65+0.9270.4674.2570.4571.95
AgriFORCE Growing Systems .USD3.22+0.12+370.973.183.23
AIR LEASE CL A ORDUSD58.74-0.28-0.4751.2267.3058.1159.10
AIR PRODUCTS AND CHEMICALS.USD291.93-2.17-0.74272.00294.50288.75292.42
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD225.81-0.92-0.41213.19237.23223.41227.43
Alamos Gold Ord Shs Class .USD26.63+0.52+1.9726.1529.0026.1726.78
ALASKA AIR GROUP ORDUSD52.52-1.66-3.0652.0054.4052.5053.76
Albany International Ord S.USD69.74-1.26-1.7766.3973.1369.2370.64
ALBEMARLE ORDUSD70.98-3.29-4.4371.0071.0870.2271.93
Albertsons Companies Inc--
Albertsons Companies IncUSD22.14-0.14-0.6320.7323.1522.1022.32
Alcoa Ord ShsUSD31.10-0.48-1.5031.0931.2230.6231.36
ALCON AGUSD87.50-1.21-1.3687.0090.6087.3888.26
Alexandria Real Estate Equ.USD79.58+0.29+0.3778.5080.0377.7580.00
Algonquin Power Utilities .USD5.83-0.02-0.345.555.905.775.86
Alibaba Group Holding Ltd.USD106.71+0.07+0.07106.68106.73106.30107.42
Allakos Ord ShsUSD0.33--0.060.330.34
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD89.32+1.27+1.4480.39101.0087.4789.48
Allegion Ord ShsUSD148.77-2.76-1.82145.88148.81147.84149.99
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD66.08+1.11+1.7166.1066.2264.7366.38
ALLIANCE DATA SYSTEMS ORDUSD42.67----
ALLIANT ENERGY ORDUSD62.08-0.52-0.8362.5063.2661.8062.50
Allison Transmission Holdi.USD91.52-3.99-4.1895.0095.5191.5194.85
Allogene Therapeutics Inc.USD1.28+0.02+1.591.271.281.261.33
Allstate Corp.USD193.26-1.42-0.73193.10193.44192.34194.19
ALLY FINANCIAL ORDUSD40.42-0.10-0.2536.0844.6939.9440.59
Almaden Minerals Ltd--
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD122.63+5.14+4.37110.49123.80114.94123.69
ALPHA PRO TECH ORDUSD4.89+0.04+0.824.185.974.784.95
Alpha Tau Medical LtdUSD3.06-0.09-2.862.803.473.053.14
ALPHA TECHNOLOGY GROUP CL .USD21.55-1.25-5.4820.0024.3021.5523.65
Alpine Income Property Tru.USD14.58+0.06+0.4113.8016.4914.4114.67
Altair Engineering IncUSD111.85+0.16+0.14112.57112.95
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD2.58-0.07-2.642.342.812.552.67
Altimar Acquisition Ord Sh.9.94+0.02+0.209.949.95
Altisource Portfolio Solut.USD12.61-1.07-7.8212.2012.7812.5513.99
Altria Group Inc.USD57.79-0.76-1.3057.7057.8857.6058.44
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD--
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.35+0.01+0.432.342.422.322.37
Ambow Education American D.USD2.46+2.16+720.672.422.60
Ambow Education American D.USD+0.41+100.000.380.44
Ambow Education American D.--
AMC Entertainment Hold Inc.USD3.34+0.34+11.173.333.363.173.39
AMC Entertainment Holdings.USD1.43-0.30-17.34--
AMC Networks Inc.USD6.09+0.05+0.835.906.405.946.14
Amcor Ord ShsUSD9.65-0.19-1.889.589.759.629.75
Amdocs Ord ShsUSD88.26-0.98-1.1088.0091.0788.2289.14
Amentum Holdings Ord ShsUSD23.67-0.35-1.4623.4523.7523.2124.00
AMER AXLE &MFG (AXL)USD4.41-0.05-1.124.054.884.334.47
Amerco Ord ShsUSD61.92-0.29-0.4761.6461.7161.2261.95
AMEREN ORDUSD96.15-0.14-0.1586.88105.7695.5296.61
AmerescoUSD17.95+0.19+1.0718.1818.4617.1118.65
AMERICA MOVIL ADR REP 20 S.--
AMERICA MOVIL ADR REP 20 S.--
American Assets Trust REIT.USD21.15+0.17+0.7918.8721.3120.6321.16
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD9.91-0.09-0.909.6610.039.589.98
AMERICAN ELECTRIC POWER OR.USD105.34-0.70-0.66104.50106.88104.69105.90
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD319.48-5.76-1.77319.19321.50319.20324.35
AMERICAN FINANCIAL GROUP O.USD126.35-1.41-1.10125.01129.15126.22127.42
American Homes 4 Rent REIT.USD35.76+0.03+0.0835.3835.9335.3135.87
American International Gro.USD81.76-0.70-0.8580.0082.5781.6082.46
AMERICAN REBEL HOLDINGS OR.USD6.24+4.82+339.086.216.27
American Software Ord Shs .USD10.95-0.24-2.14--
American States Water Co.USD75.63-1.48-1.9267.3584.1475.5076.85
American Superconductor Or.USD39.17-0.55-1.3738.9440.0038.6040.40
AMERICAN TOWER CORP.USD219.05-1.96-0.89204.00230.00217.51221.41
AMERICAN WATER WORKS ORDUSD142.27-0.42-0.29139.84155.76140.74143.02
American Well Corp.USD7.53-0.63-7.727.387.66
AMERICAS GOLD AND SILVER O.--
AMERICAS GOLD AND SILVER O.USD1.02+0.03+3.131.011.051.001.05
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD535.74-6.77-1.25531.30541.75534.67539.51
AMERISAFE Ord ShsUSD44.16+0.98+2.2739.5848.6243.1344.25
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
Ames National Ord ShsUSD18.09-0.31-1.6817.7418.4518.0218.21
AMESITE OPERATING ORDUSD3.25-0.17-4.973.193.523.223.50
AMN HEALTHCARE ORD--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD98.74+0.43+0.4497.00107.7697.9398.97
Amplitude Inc.USD12.06-0.80-6.2211.7713.4612.0312.84
Amprius Technologies Ord S.USD6.45-0.06-0.856.366.445.886.50
AMTD Digital 5 American De.USD14.94-8.00-34.8914.8514.94
AMTD Digital 5 American De.--
Amtech Systems Ord ShsUSD4.81-0.06-1.234.684.854.704.87
ANGLOGOLD ORDUSD47.10+0.57+1.2345.6547.2746.2447.26
ANGLOGOLD ORD--
ANGLOGOLD ORDUSD17.11+1.16+7.2417.1017.11
ANHEUSER BUSCH ADR REP 1 O.USD67.50-0.13-0.1967.2067.8867.2967.68
ANI Pharmaceuticals Ord Sh.USD64.96-1.14-1.7261.5072.3264.3966.01
Annaly Capital Management .USD19.73-0.09-0.4319.7219.9019.6319.81
Annovis Bio Ord ShsUSD2.72-0.13-4.562.702.982.702.85
Antero Midstream Ord ShsUSD17.45+0.01+0.0317.4418.3117.4117.58
Antero Resources Aktie USD42.88-1.86-4.16--
Aon Ord Shs Class AUSD355.69-3.31-0.92348.61360.37355.10360.57
APACHE ORD17.73+1.66+10.3317.7217.74
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD8.70+0.04+0.468.659.618.568.72
Apellis Pharmaceuticals In.USD19.44-0.09-0.4618.7519.6518.9819.55
APOLLO COMMERCIAL REAL EST.USD9.93-0.13-1.299.1510.879.9310.03
Apollo Global Management O.USD64.68+2.18+3.4964.6864.69
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
AppHarvest Ord ShsUSD0.07-0.01-16.02--
Appian Ord Shs Class AUSD28.69-1.82-5.9728.7332.2928.6630.26
Apple Hospitality REIT Ord.USD12.51-0.03-0.2011.5412.6912.3512.55
AppLovin Ord Shs Class AUSD335.10-11.22-3.24334.26335.65332.32345.93
Aptiv Ord ShsUSD69.26-1.32-1.8769.0070.5169.1670.84
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
Aquestive Therapeutics Inc.USD4.01-0.02-0.504.004.014.004.19
Arbe Robotics Ord ShsUSD1.56-0.07-4.291.551.601.561.64
ARBOR REALTY REITUSD11.24-0.01-0.0911.0011.3111.0611.29
ARBUTUS BIOPHARMA ORDUSD3.17-0.11-3.352.883.663.103.26
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCBEST ORDUSD82.23-2.19-2.5983.7685.0181.0283.16
ARCELORMITTAL NY SHS/1 ON --
ARCELORMITTAL NY SHS/1 ON USD34.45+0.04+0.1234.2034.8534.2234.54
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD10.51-0.27-2.5010.4710.5210.4111.30
Archer Daniels Midland Akt.USD54.94+0.05+0.0954.3755.1054.1155.14
Arconic Inc.USD30.02+0.04+0.13--
Arcturus Therapeutics LtdUSD13.78-0.70-4.8313.6514.4813.6214.44
Arcus Biosciences Ord ShsUSD9.35-0.19-1.998.5010.589.259.48
Ares Commercial Real Estat.USD4.74-0.10-2.074.675.424.704.82
ARGAN ORDUSD212.36+3.90+1.87214.85215.30207.46217.76
Argo Blockchain PLCUSD0.30+0.03+9.390.320.350.300.36
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining Ord ShsUSD6.38+0.26+4.166.376.39
Aris Water Solutions Ord S.USD23.03+0.08+0.3522.9025.1622.8823.75
ARISTA NETWORKS INC. USD108.58+2.29+2.15108.39108.57105.68109.45
Arlo Technologies Ord ShsUSD15.70-0.60-3.6513.8115.7215.6616.35
Arm Holdings American Depo.USD145.94-2.61-1.76148.13148.30144.28151.10
ARMOUR Residential REIT Ak.--
ARMOUR Residential REIT Or.USD16.85-0.08-0.4716.8716.9816.8316.97
ARROW ELECTRONICS ORD SHS--
ARROW ELECTRONICS ORD SHSUSD132.19-1.06-0.79119.07140.09131.17133.17
Artesian Resources Ord Shs.USD33.61-0.12-0.3629.4438.0233.4333.93
Artesian Resources Ord Shs.--
ARTHUR J GALLAGHER ORDUSD311.48-2.10-0.67310.00324.85310.26315.28
Artisan Partners Asset Man.--
Artisan Partners Asset Man.USD46.87-1.26-2.6140.1551.3646.5048.12
Asana IncUSD13.86-0.57-3.9213.8014.0013.8114.46
ASE Industrial Holdings Co.--
ASE Industrial Holdings Co.USD10.40+0.04+0.399.4710.5210.3610.59
Asensus Surgical Ord Shs--
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD7.09-0.08-1.126.347.977.057.40
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.82-0.18-2.576.987.006.666.90
Aspira Womens Health Ord S.USD0.08-0.01-12.49--
Assertio Holdings Inc.USD0.69-0.02-2.690.650.730.690.72
ASSURANT ORD156.42+1.83+1.18156.41156.52
ASTRAZENECAUSD71.13-0.68-0.9571.0072.0070.5071.15
Astria Therapeutics Ord Sh.USD6.37-0.30-4.505.687.636.276.80
ASTROTECH ORDUSD5.65+0.01+0.185.555.665.635.63
At Home Group Inc.USD--
AT&T Inc. USD26.97-0.65-2.3526.9627.0526.6227.55
Atea Pharmaceuticals Ord S.USD3.67-0.11-2.913.344.003.673.79
Atento Ord ShsUSD0.47--0.92--
Aterian Inc.USD1.45-0.03-2.031.431.541.431.51
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord Shs--
Atkore Ord ShsUSD74.97-1.18-1.5559.5084.7574.0075.29
Atlanta Braves Holdings Or.USD46.60+0.23+0.5043.2451.8146.2447.18
Atlantica Sustainable Infr.USD21.99--21.9822.00
Atlanticus Holdings Ord Sh.USD55.67-3.37-5.7149.3062.7855.6758.75
Atlas Crest Investment Ord.USD--
Atlas Ord ShsUSD15.50+0.02+0.10--
Atlas Ord Shs--
Atlassian Ord Shs Class AUSD187.01-13.04-6.52187.29188.45186.25201.49
ATMOS ENERGY ORDUSD154.22-0.16-0.10150.00162.22152.89155.05
Atomera Ord ShsUSD4.77-0.43-8.194.754.854.665.15
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Aurora Cannabis Inc.USD4.49-0.20-4.264.504.534.474.67
Autohome Inc.USD26.85-0.13-0.4824.0429.7726.5426.92
AUTOZONE ORDUSD3 702.09-26.39-0.713 680.003 705.643 681.833 731.65
AVADEL PHARMACEUTICALS ORDUSD9.61-0.16-1.647.8710.639.489.82
Avalo Therapeutics Ord ShsUSD4.78-0.12-2.454.705.514.614.90
AVALONBAY COMMUNITIES REITUSD201.74-0.96-0.47199.90220.00199.96202.78
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD13.58-0.13-0.9112.3413.6213.4513.76
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avaya Holdings Corp.--
Avepoint Inc.USD17.83-0.37-2.0317.8318.3017.8018.29
Avery Dennison Ord Shs214.63+3.22+1.52214.48214.65
Aviat Networks Inc.USD23.95-0.25-1.0321.1126.8023.5624.18
Avient Ord ShsUSD34.21-0.72-2.0622.6239.0733.9634.45
Avient Ord Shs--
AVINO SILVER AND GOLD MINE.USD4.22+0.32+8.214.114.583.934.31
Avis Budget Group Ord ShsUSD191.39+2.20+1.16190.02194.00187.00194.80
Avista Ord Shs--
Avista Ord ShsUSD38.01-0.29-0.7437.3042.8737.8438.37
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD15.60+0.30+1.9615.5915.60
Axalta Coating Systems Ord.32.19-0.44-1.3532.1932.20
Axcelis Technologies Ord S.USD74.86-0.79-1.0474.0078.0074.0076.19
Axcella Health IncUSD4.58-0.90-16.42--
Axon Enterprise Inc USD729.62-3.37-0.46723.50729.61723.00753.02
AXOS FINANCIAL ORD--
AXOS FINANCIAL ORDUSD84.07-0.64-0.7679.56134.9983.9984.94
Axsome Therapeutics Ord Sh.USD108.98-1.75-1.58108.40112.64108.48112.21
AXT Ord ShsUSD2.20-0.06-2.652.112.382.102.25
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B Riley Financial Ord ShsUSD4.30-0.15-3.374.314.484.074.63
B Riley Financial Ord Shs--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.44+0.12+2.664.074.834.254.48
B2GOLD ORDUSD3.50+0.03+0.723.473.813.473.57
Babylon Holdings Ord Shs C.--
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Baker Hughes Co.USD40.70+0.99+2.4940.5240.8039.4040.78
Bakkt Holdings IncUSD19.51-1.31-6.2917.7920.7119.3521.36
Bakkt Holdings Ord Shs Cla.--
BALL ORDUSD--
Banc of California Inc.USD14.97-0.17-1.0913.7016.2714.9515.15
BancFirst Ord Shs--
BancFirst Ord ShsUSD128.92-1.99-1.5252.06208.22128.76130.81
Banco BBVA Argentina ADRUSD14.66-0.88-5.6614.2017.4014.6515.54
BANCO BILBAO VIZCAYA ARGEN.USD15.04-0.52-3.3414.7926.3215.0315.19
Banco BradescoUSD2.90-0.03-0.862.873.132.872.92
Banco Macro ADR Representi.USD65.80-2.27-3.3366.5076.7465.4967.59
BANCO SANTANDER BRASIL ADR.USD5.03-0.08-1.475.005.035.005.07
BANCO SANTANDER CENTRAL HI.USD8.44-0.15-1.698.418.458.418.47
Bancorp Ord ShsUSD63.08+0.49+0.7856.6973.8162.3663.63
Bancorp Ord Shs--
Bandwidth Inc.USD15.73-0.39-2.4213.5417.1515.7316.00
Bank Amer DS Repstg 1 1000.USD17.57-0.12-0.6816.0119.2817.5617.70
Bank of AmericaUSD46.71-0.26-0.5546.7046.9446.2546.81
Bank of Hawaii Ord Shs--
Bank of Hawaii Ord ShsUSD68.96-1.11-1.5860.5478.1368.7469.99
BANK OF MONTREAL ORDUSD113.74-0.79-0.69101.23120.00113.16114.17
Bank of Nova ScotiaUSD54.56-0.56-1.0153.7557.0054.4154.87
Bank of NT Butterfield & S.USD46.26-0.57-1.2241.7650.6846.1946.76
Bank OZK 4 625 Non Cumulat.USD16.75-0.37-2.1616.0018.6116.7017.07
Bank Ozk Ord ShsUSD51.58+0.37+0.7246.7152.1550.6652.05
Baozun ADR Representing Or.USD2.61-0.01-0.382.552.652.582.63
BARCLAYS ADR REP 4 ORDUSD18.41-0.41-2.1518.1518.5318.3318.52
BARK Ord ShsUSD0.92-0.04-4.170.930.940.910.96
BARRICK GOLD ORDUSD18.87-0.53-2.73--
BARRICK GOLD ORD13.54--13.5213.53
BARRICK MINING ORDUSD21.22+0.15+0.7121.0021.0721.0421.37
Bath And Body Works Ord Sh.USD32.86-0.79-2.3532.7533.6032.6133.31
Bausch Health Companies Or.USD6.42-0.20-3.026.466.476.406.58
Bausch Lomb Ord ShsUSD13.88-0.33-2.2912.6316.2713.8614.18
BAXTER INTL ORD85.32-1.67-1.9285.3185.33
BAYTEX ENERGY ORD--
BCE Ord ShsUSD23.81-0.26-1.0623.8623.8723.7924.10
Beauty Health Company Clas.USD1.91-0.13-6.371.792.001.902.04
Beazer Homes USA Inc.USD24.34-0.30-1.2221.5027.5123.9324.64
BECTON DICKINSNUSD175.82-1.68-0.95171.27179.75173.87176.49
Berkshire Hathaway Inc. BUSD475.57-2.70-0.56475.40475.52471.40476.85
BERKSHIRE HATHWAY CL A ORDUSD713 315.45-3 864.55-0.54--707 758.84714 712.49
Berry Global Group Inc.--
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD71.80-1.92-2.6071.6072.9271.7473.14
Beyond Air Ord Shs--
Beyond Air Ord ShsUSD0.17-0.02-11.490.170.180.170.19
BGC Group Ord Shs Class AUSD10.33-0.10-0.9610.2012.1010.2110.45
BHP Billiton LimitedUSD52.07+0.56+1.0951.6752.3651.2952.13
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD6.44-0.69-9.626.406.416.397.20
Bill com Holdings Ord ShsUSD44.73-1.66-3.5845.7145.7344.7346.41
Bio Rad Laboratories Inc.USD257.11-2.77-1.07192.05291.99256.37259.63
bioAffinity Technologies O.--
bioAffinity Technologies O.USD0.31--0.030.300.310.280.32
BIOHAVEN ORDUSD13.90-1.13-7.5213.8215.1013.8114.77
BioLife Solutions Ord ShsUSD21.95-0.77-3.3920.9422.4821.8322.64
BIOTRICITY ORDUSD0.92-0.08-8.280.940.95
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD47.50-0.29-0.6146.7552.5947.3648.00
Black Hills Corp.USD56.93-0.59-1.0255.5162.9556.8957.51
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.92+0.22+1.4015.8615.92
BLACKBERRY ORDUSD4.04-0.08-1.824.014.074.024.13
BlackRock Ord ShsUSD1 102.28-1.77-0.161 085.511 168.001 091.821 103.44
BlackRock TCP Capital Ord .--
BlackRock TCP Capital Ord .USD7.90+0.03+0.387.838.337.817.92
BLACKSKY TECHNOLOGY CL A O.USD22.70-0.71-3.0322.7322.8122.0823.50
Blackstone Group Ord Shs C.USD162.01-2.05-1.25161.28167.00161.30162.98
Blackstone Mortgage Trust .USD19.91-0.21-1.0419.0820.1519.8620.03
Blade Air Mobility Ord Shs.USD4.16-0.09-2.124.154.204.024.25
Blend Labs Ord Shs Class AUSD3.47-0.02-0.433.123.883.433.57
Block IncUSD65.11-3.65-5.3168.4969.0964.8568.56
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD25.40-0.45-1.7425.0125.5024.9426.08
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD18.91-0.70-3.5518.7519.7918.9019.46
Blueprint Medicines Ord Sh.USD129.30-0.03-0.02129.30129.95129.00129.35
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
BM Technologies Ord Shs Cl.--
Boeing Co.USD226.64+0.55+0.24231.16231.37225.43228.74
Boise Cascade Ord ShsUSD91.07-2.19-2.3580.94103.1289.9593.06
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.79+0.27+50.320.790.80
Boot Barn Holdings Ord Shs--
Boot Barn Holdings Ord ShsUSD171.35-2.01-1.16149.98192.64167.48172.04
BORGWARNER INC (BWA)USD35.42-0.39-1.0935.2636.5335.3635.87
Borr Drilling Ltd.USD2.06-0.03-1.202.052.252.032.10
Boston Beer Company Inc.USD194.40-3.27-1.65178.07218.67193.93196.42
Boston Omaha Ord Shs Class.USD13.92-0.29-2.018.3516.3413.9014.24
BOSTON PPTY STKUSD70.76+0.48+0.6870.0271.6769.2871.04
BOSTON SCIENTIFIC DL-01USD103.18-0.68-0.65102.46103.18102.85104.08
BOX CL A ORDUSD28.28-0.98-3.3528.2228.29
Boxlight Ord Shs Class AUSD2.12-0.02-0.932.102.142.072.14
BOYD GAMING ORDUSD79.66-5.71-6.6971.0086.2279.1684.00
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD32.63+1.11+3.5232.2032.7232.0432.80
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.66+0.01+0.381.882.892.532.67
Brainstorm Cell Therapeuti.USD1.20-0.02-1.641.201.271.181.25
Brandywine Realty Trust RE.USD4.31+0.01+0.123.894.654.234.33
Brandywine Realty Trust RE.--
Brasilagro - Cia Bras de P.USD3.74-0.04-0.933.344.073.713.76
Brasilagro - Cia Bras de P.--
BRASKEM ADR REP 2 CL A PRFUSD3.56-0.09-2.473.213.893.503.59
Braze. Inc.USD26.47-1.43-5.1327.9028.3426.3527.71
Brenmiller Energy Ord ShsUSD2.10-0.04-1.871.882.021.982.15
Briacell Therapeutics Ord .--
Briacell Therapeutics Ord .USD1.16-0.04-2.941.151.16
Bridge Investment Group Ho.USD10.42-0.06-0.539.1010.7910.3410.45
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.03-0.07-1.374.585.645.005.09
Brinker International Inc.--
Brinker International Inc.USD164.99-1.72-1.03152.69180.36162.40167.52
Bristol-Myers Squibb Co.USD46.85-1.67-3.4446.8547.2246.7247.80
BRITISH AMERICAN TOBACCO A.USD51.19+0.37+0.7251.2151.4050.5851.35
Brixmor Property Group REI.USD25.86+0.26+1.0023.2327.0025.2525.94
Brixmor Property Group REI.--
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD235.08-3.51-1.47235.79236.01233.87237.95
Brookfield Asset Managemen.USD56.14-0.43-0.7655.5059.0055.5056.20
Brookfield Infrastructure .USD40.82-0.59-1.4235.7343.1640.4441.25
Brookfield Infrastructure .--
Brookfield Infrastructure .USD41.08+0.53+1.3141.0141.09
Brookfield Ord Shs Class A--
Brookfield Ord Shs Class AUSD63.13-0.83-1.3062.5064.3262.6763.28
Brookfield Renewable CorpUSD32.83-0.51-1.5332.6536.6832.6533.17
Brookfield Renewable Partn.USD38.15-0.20-0.5238.1138.17
Brooklyn ImmunoTherapeutic.USD0.21-+0.05--
Brooks Automation Ord ShsUSD--
Brown & Brown--
Brown & BrownUSD106.76-1.05-0.9797.72121.97106.57107.94
BROWN FORMAN CL B ORDUSD29.03-0.06-0.2128.0729.5028.4829.27
BROWN FORMAN CL B ORD--
BTCS Ord ShsUSD4.53+0.24+5.594.634.644.425.05
BUENAVENTURA ADR REP 1 ORD.USD16.88+0.38+2.2816.8717.0716.5617.08
Build A Bear Workshop Ord .USD49.84-1.56-3.0442.0755.1448.6151.33
Builders FirstSource Ord S.USD133.28-1.84-1.36132.75134.00131.82134.00
Bunge Global Ord ShsUSD76.76+0.22+0.2975.5877.2475.3777.05
BURNING ROCK BIOTECH ADS R.USD4.20+0.23+5.794.114.203.924.45
BURNING ROCK BIOTECH ADS R.USD6.22-0.38-6.096.156.65
Butterfly Network Ord Shs .USD1.81-0.06-3.211.751.991.781.87
BWX Technologies Ord Shs--
BWX Technologies Ord ShsUSD137.04+0.59+0.43136.66137.68135.72137.52
C3 ai Ord Shs Class AUSD26.27-0.55-2.0326.0526.4026.1326.96
C4 Therapeutics Ord ShsUSD2.23+0.24+12.062.232.381.932.41
Cadre Holdings Ord ShsUSD26.71+0.22+0.8326.7026.79
CAE Ord ShsUSD28.82-0.43-1.4526.0733.7628.6729.22
Caesars Entertainment Ord .USD30.03-1.48-4.7029.9530.2829.9031.23
CalciMedica Ord ShsUSD2.00+0.39+24.221.952.171.692.26
California Water Service G.USD45.92-0.37-0.8044.6450.2545.5446.12
California Water Service G.--
CALIX NETWORKS ORD--
CALIX NETWORKS ORDUSD50.48-0.57-1.1242.0058.6150.2151.06
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD113.74+0.33+0.2998.54125.78111.91114.23
CAMECO CORP.USD72.69+1.87+2.6472.0072.7770.4272.85
CAMECO CORP.10.00--9.739.81
CAMECO CORP.2.22+0.04+1.832.212.22
Campbell Soup Ord ShsUSD31.24+0.75+2.4630.4431.3530.0231.33
Camping World Holdings Ord.USD18.30-0.53-2.8116.7419.8818.2718.80
CAMTEK ORDUSD89.40-0.06-0.0787.0091.8987.2589.45
Canaan Inc.USD0.72-+0.350.720.730.720.77
Canadian Imperial Bank of .--
Canadian Imperial Bank of .USD73.09-0.36-0.4873.2073.2272.6873.26
Canadian National Railway .USD105.21-0.82-0.77102.00108.02104.48105.76
Canadian Pacific Kansas Ci.USD81.64-0.78-0.9479.4783.8680.6181.86
Cango American Depositary .USD5.32-0.07-1.305.255.505.125.65
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
Cano Health Ord Shs Class .--
CANON ADRUSD21.64-0.03-0.12--
Canopy Growth Ord Shs24.43+0.62+2.6024.4024.42
CAPITAL ONE FINANCIALUSD219.71-1.03-0.47220.52221.60218.06220.68
Capri Holdings Ord ShsUSD19.24-0.50-2.5317.3819.4519.1019.65
Cardiff Oncology Ord ShsUSD4.07-0.09-2.164.034.144.024.24
CARDINAL HEALTH ORDUSD160.83-1.34-0.83159.81162.13160.66162.00
Caredx Ord ShsUSD20.13-0.50-2.4220.0222.0020.0620.80
CareTrust Reit Ord Shs--
CareTrust Reit Ord ShsUSD30.72+0.08+0.2628.5432.0530.4830.96
Caribou Biosciences Ord Sh.USD1.63-0.11-6.321.621.781.621.72
Carisma Therapeutics Ord S.USD0.40-+0.500.390.410.390.41
Carlisle Companies Ord Shs194.36+2.81+1.47194.25194.38
CarLotz Ord Shs Class A--
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD64.34-2.61-3.8964.0065.3764.2566.40
Carnival Corp.USD28.67-0.44-1.4928.5028.9428.6529.19
Carnival Plc--
Carnival PlcUSD26.26-0.38-1.4125.7426.3026.2426.73
CarParts com Ord ShsUSD0.78+0.01+0.760.760.800.780.80
Carriage Services Ord ShsUSD--
Carrier Global Ord ShsUSD76.58-0.19-0.2575.0878.2075.7676.91
Carters Ord ShsUSD32.87-0.24-0.7228.7837.5832.1333.11
Cartesian Therapeutics Ord.USD13.32-0.22-1.6213.0013.6012.8113.63
Carvana Co.--
Carvana Co.USD343.47-2.08-0.60342.20344.00341.60351.94
Carver Bancorp Ord ShsUSD1.84-0.02-1.081.561.861.831.94
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD405.84-2.49-0.61405.21409.73401.70406.88
Cava Group Ord ShsUSD92.08+0.63+0.6991.0891.2390.3092.24
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD103.21+0.59+0.57102.98103.38
CBRE Group IncUSD140.48-0.73-0.52139.31141.64139.21140.69
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD32.10+0.31+0.9631.6332.4331.6132.17
Celanese Ord ShsUSD61.03-1.36-2.1859.7061.5060.2361.46
Celestica Ord ShsUSD160.99+2.16+1.36158.10158.65156.54162.14
Celldex Therapeutics Inc.USD22.91+0.23+1.0121.6523.8522.5023.55
Cellectis Ticker CLLSUSD1.59-0.06-3.341.591.671.591.65
Celsius Holdings Ord ShsUSD45.09-0.09-0.2044.8244.8443.8445.50
CEMEX ADRUSD7.39-0.03-0.347.137.937.177.41
Cenntro Ord ShsUSD0.68+0.01+1.010.660.730.650.69
Cenovus Energy AktieUSD14.66+0.29+1.9813.7615.3014.3314.72
Centene Ord ShsUSD31.41-1.11-3.4131.4031.4331.4032.50
CenterPoint Energy Ord ShsUSD36.11-0.11-0.3035.5436.7535.8236.32
Centerra Gold Ord Shs--
Centerra Gold Ord ShsUSD7.31+0.13+1.746.598.037.207.33
Central Puerto SA--
Central Puerto SAUSD11.06-0.39-3.419.6112.4310.9711.47
CENTRUS ENERGY CL A ORDUSD206.78+9.32+4.72203.00218.00192.00206.96
Century Communities Inc.--
Century Communities Inc.USD61.75-0.66-1.0658.3067.5060.9462.20
CENTURYLINK ORD11.00--10.9911.01
Ceragon Networks LtdUSD2.46-0.05-1.992.462.482.442.51
Cerence Ord ShsUSD9.33-0.45-4.609.299.599.309.72
CervoMed Ord ShsUSD7.15-0.06-0.837.237.406.857.43
CF Industries AktieUSD98.21+2.45+2.5689.3499.4495.4798.33
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD0.66-0.02-3.610.660.690.650.69
CHARLES AND COLVARD ORDUSD0.49-0.04-7.55--
Charles Schwab DS Each Rep.USD19.68-0.05-0.2517.6023.0519.6019.73
CHARLES SCHWAB ORD--
CHARLES SCHWAB ORDUSD91.95-1.09-1.1791.2192.7791.8392.99
CHART INDUSTRIES ORD--
CHART INDUSTRIES ORDUSD186.26-5.51-2.87186.26186.59
CHART INDUSTRIES ORDUSD203.44+0.49+0.24198.33208.74
Chatham Lodging Trust REIT.--
Chatham Lodging Trust REIT.USD7.34-0.07-0.886.379.497.257.35
CHEESCAKE FACTORYUSD64.77+0.60+0.9463.4068.0063.4264.77
Chefs Warehouse Ord ShsUSD65.21+1.84+2.9062.7463.3063.5965.42
CHEGG INC.USD1.29-0.03-1.911.181.351.271.35
Chemed Corp.--
Chemed Corp.USD459.45-6.23-1.34460.00481.00458.08465.74
CHEMOURS ORDUSD13.83-0.22-1.5713.3814.0013.4813.91
CHENIERE ENERGY ORDUSD235.22+0.99+0.42232.26235.00231.60236.37
CHENIERE ENERGY PARTNERS U.USD+54.91+100.0052.2757.62
CHENIERE ENERGY PARTNERS U.USD56.53+0.65+1.1655.3458.03
Cherry Hill Mortgage Inves.--
Cherry Hill Mortgage Inves.USD2.79-0.02-0.542.722.902.762.82
Chesapeake Energy CorpUSD81.47-0.78-0.95--
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD155.30+1.13+0.73154.41155.58153.57155.89
Chewy Inc.USD37.99-0.79-2.0237.9038.4937.8738.99
Chicken Soup for the Soul .USD0.11-0.01-10.21--
Chicos FAS Inc.--
Chicos FAS Inc.USD7.60-0.01-0.07--
CHIJET MOTOR COMPANY ORDUSD2.4550+0.3650+17.462.26002.44002.16012.5000
Chimera Investment Corp.USD15.00-0.11-0.7014.9915.00
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
China Jo Jo Drugstores Inc.USD1.59-0.02-1.24--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.USD6.78+0.67+10.976.456.75
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
China Recycling Energy Ord.USD0.25+0.01+4.050.210.240.230.26
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .--
China SXT Pharmaceuticals .USD2.77-0.23-191.672.722.79
China Yuchai International.USD24.63+0.75+3.1422.4527.1323.7624.87
Chipotle Mexican Grill Inc.USD55.98-0.44-0.7755.8656.5755.5056.31
ChoiceOne Financial Servic.USD29.61-0.54-1.7926.2032.7629.5830.15
Chord Energy Ord ShsUSD109.19+1.08+1.00102.01108.11107.38109.64
Chubb Ord ShsUSD277.87-2.67-0.95277.00284.75277.08279.81
Church And Dwight Ord ShsUSD98.03-1.06-1.0789.54103.0097.2399.21
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.52-0.01-0.331.491.611.481.52
Cia Siderurgica Nacional--
CIENA CORP.USD77.73-0.72-0.9270.6084.4577.1078.29
Cigna Corp.USD303.07-5.71-1.85302.01310.50302.07307.23
Cinemark Holdings Ord ShsUSD29.78-0.07-0.2326.9832.6429.5730.40
Cineverse CorpUSD6.80-0.02-0.296.227.626.616.98
Cipher Mining Ord ShsUSD5.87-0.37-5.936.536.555.866.47
Circle Internet Group Ord .USD--
Citigroup Inc.USD86.69-0.39-0.4586.6587.1385.6286.96
Citius Pharmaceuticals Ord.USD1.56-0.07-4.291.601.661.551.65
Citizens Financial Group O.USD47.63-0.27-0.5647.1948.0047.2747.89
Civitas Resources Inc.USD32.34+0.52+1.6330.5032.4631.4632.69
Civitas Resources Inc.--
CLEAN HARBORS (CLHB)--
CLEAN HARBORS (CLHB)USD233.01+1.76+0.76213.00246.03230.29234.72
Clear Secure Inc.USD28.39-0.70-2.4127.0032.5628.2129.11
Clearfield Inc.USD41.44-1.09-2.5642.0842.9541.3742.37
CLEARSIGN COMBUSTION ORDUSD0.97+0.11+13.350.950.97
Clearway Energy Ord Shs Cl.--
Clearway Energy Ord Shs Cl.USD37.12+0.18+0.4937.1237.13
Clearway Energy Ord Shs Cl.USD31.87-0.39-1.1928.8734.7631.7332.12
Cleveland Cliffs Ord ShsUSD9.87+0.10+0.979.849.869.459.91
Clever Leaves Holdings Inc.USD2.82+0.71+33.412.732.80
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD--
CLOROX ORDUSD126.54-1.31-1.02125.70129.87126.27127.66
Cloudera Ord ShsUSD--
Cloudflare Inc.USD181.36-0.56-0.31181.00182.00180.11185.38
CMB.TECH ORD SHSUSD9.62+0.09+0.898.749.639.509.68
CMS ENERGY ORDUSD69.65+0.31+0.4469.6469.69
CNH Industrial NV--
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD0.87-0.03-3.600.860.900.860.92
Cnx Resources Ord ShsUSD34.02+0.69+2.0630.2035.6633.1734.14
Coca-Cola Co.USD69.87+0.10+0.1469.7570.1569.2570.16
COCA-COLA FEMSA ADR REP 10.--
COCA-COLA FEMSA ADR REP 10.USD89.55-0.41-0.4689.6592.0089.1390.33
Codexis Ord Shs--
Codexis Ord ShsUSD2.99-0.12-3.862.733.342.973.12
COEUR D ALENE ORDUSD9.59+0.48+5.279.509.629.219.66
Cogent Communications Hold.USD49.40-1.12-2.2250.1950.2949.2750.75
COGNEX ORDUSD34.34-0.40-1.1534.1536.0033.7534.74
Cohen & Steers Quality Inc.USD15.02+0.26+1.7314.6015.39
Cohen and Steers Infrastru.USD21.37+0.11+0.5221.3421.40
Coherent Ord ShsUSD93.26-0.46-0.4993.0993.1791.9393.52
Coherus Biosciences Ord Sh.--
Coherus Biosciences Ord Sh.USD0.88+0.01+1.480.850.950.850.91
Cohu Inc.USD20.27-0.33-1.6020.2120.2620.1720.53
Colgate PalmoliveUSD89.59-1.04-1.1489.3091.2289.1090.27
Collective Audience Ord Sh.USD0.21-0.23-52.29--
Colonnade Acquisition Ord .12.00--12.0012.10
Columbia Banking System Or.USD24.75-0.43-1.7124.8724.8824.6925.03
Columbus Mckinnon Corp New.USD34.27+0.67+1.9934.0434.43
COMCAST CORPUSD34.99-0.43-1.2134.8535.5034.9635.35
COMERICA INCUSD63.43-0.58-0.9160.6069.6962.8563.88
Comfort Systems USA Inc.USD105.34+3.04+2.97103.53106.97
Commercial Metals Co.USD52.12-0.66-1.2545.7356.1051.3852.47
COMPANHIA ENERG ADR REPG O.USD1.92+0.01+0.261.892.091.891.93
Compania Cervecerias Unida.USD12.82-0.27-2.0611.4514.2312.8113.09
Compania Cervecerias Unida.--
CompoSecure Ord Shs Class .USD14.21-0.35-2.4014.2914.3114.1414.56
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD2.70-0.35-11.482.642.70
COMSTOCK RESOURCES ORDUSD22.40+0.25+1.1322.0022.6521.8922.63
CONAGRA FOODS ORDUSD19.37-0.12-0.6219.2219.4718.8419.53
Concentrix Ord ShsUSD58.62-0.96-1.6158.6761.4057.9159.14
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
Confluent Ord Shs Class AUSD24.16-0.34-1.3924.0124.5024.0124.98
CONMED Ord ShsUSD96.37+0.91+0.9594.2299.08
ConocoPhillipsUSD95.58+0.21+0.2293.6096.3694.6696.19
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD100.60-0.47-0.4799.06103.5299.83101.31
Consolidated Water Ord Shs--
Consolidated Water Ord ShsUSD29.97-0.40-1.3227.5735.2729.8130.80
CONSTELLATION BRANDS USD172.29+0.17+0.10170.50172.00169.47172.82
Constellation Energy Ord S.USD321.54+7.92+2.53321.06321.50309.74323.00
CONSTELLIUM SE CL A ORDUSD14.11-0.34-2.3510.6614.9814.0814.37
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Context Therapeutics Ord S.USD0.67+0.04+6.030.670.700.670.69
Context Therapeutics Ord S.--
COOPER ORD407.47+0.41+0.10407.39407.67
COPA HOLDINGS CL A ORDUSD110.50-3.16-2.78100.60114.10109.65113.00
CORE LABORATORIES ORD--
Core Laboratories Ord ShsUSD12.87-0.07-0.5411.5814.4312.7913.21
Core Scientific Ord ShsUSD12.51-0.67-5.0812.9612.9712.4213.20
Core Scientific Tranche 1 .USD6.80-0.47-6.467.177.226.727.28
Core Scientific Tranche 2 .USD12.52-0.59-4.5012.9013.0312.4413.10
Corebridge Financial Ord S.USD34.49-0.08-0.2234.5134.5534.2134.73
CORECIVIC ORDUSD21.94-0.29-1.3021.5422.7021.8722.26
Cornerstone Building Brand.USD24.64-0.01-0.04--
Cornerstone Total Return C.USD9.87-0.19-1.849.859.88
CORNING INCUSD51.59-0.67-1.2851.6052.3051.4752.11
Corpay Ord ShsUSD324.32-11.36-3.38330.65335.34323.95332.77
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD73.54-1.29-1.7273.3374.0673.3674.45
Corvus Pharmaceuticals Ord.USD4.14-0.11-2.594.054.404.084.23
Cosciens Biopharma Ord ShsUSD3.47-0.07-1.843.343.953.313.53
Cosmos Health Ord ShsUSD0.48+0.02+3.460.450.490.460.48
Costamare IncUSD9.50+0.10+1.018.4110.839.359.52
CoStar Group Inc.USD85.43-0.62-0.7285.1986.0584.7685.81
Coterra Energy Ord ShsUSD25.28+0.18+0.7025.0825.5024.8825.44
Coterra Energy Ord Shs--
COTY CL A ORDUSD5.06-0.06-1.175.025.485.015.13
Coupang Ord Shs Class AUSD30.08-0.37-1.2230.0030.4030.0330.47
Coursera Ord ShsUSD8.08-0.27-3.238.068.088.038.32
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD9.25-0.05-0.489.019.609.149.32
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
Crestwood Equity Partners .--
CRH ADR Representing 1 Ord.--
CRH ADR Representing 1 Ord.USD56.34+0.53+0.9456.3356.34
Crinetics Pharmaceuticals .USD31.93-0.06-0.1927.5336.0231.3532.21
Cronos Group Ord ShsUSD2.09-0.01-0.482.112.122.082.13
Crown Castle International.USD102.65-1.32-1.27102.40104.10102.07103.75
Crown Holdings Ord ShsUSD47.25-0.75-1.5647.2447.25
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)--
CRYOLIFE INC (CRY)USD31.48-1.08-3.3224.8640.1631.1732.67
CS Disco Inc--
CS Disco IncUSD4.09-0.18-4.113.364.844.084.29
CSX ORDUSD34.10+0.56+1.6733.9234.6033.2834.59
CTO Realty Growth Ord ShsUSD17.61+0.18+1.0017.1019.2617.2417.70
CubeSmart REIT Ord ShsUSD42.33+0.03+0.0740.5845.1841.6342.44
Cue Biopharma Ord ShsUSD0.77-0.03-3.770.740.820.710.80
Cullen Frost Bankers Ord S.--
Cullen Frost Bankers Ord S.USD136.48-1.07-0.77108.70144.00135.92137.70
CULP INC--
CULP INCUSD4.59-0.12-2.452.197.524.564.75
CUMMINS ORDUSD338.78-1.25-0.37305.45374.21334.70341.06
Curbline Properties Ord Sh.USD22.77+0.17+0.759.1227.1322.3922.84
Curtiss Wright Ord ShsUSD473.16-1.33-0.28449.28754.43470.36476.94
CVR Energy Ord ShsUSD32.23-0.26-0.8028.6034.1031.8732.49
CVRx Ord ShsUSD6.83-0.13-1.876.727.866.736.97
CVS HEALTH ORDUSD64.76-0.86-1.3164.7864.8164.2165.24
CYCLERION THERAPEUTICS ORDUSD3.63+0.03+0.693.123.763.553.74
CYNGN ORDUSD9.90+0.66+7.149.699.928.8012.22
D R HORTON ORDUSD136.80-2.82-2.02136.65137.59136.34138.15
D Wave Quantum Ord Shs--
D Wave Quantum Ord ShsUSD14.83-1.19-7.4015.0015.0214.7616.05
Dada Nexus 1 ADS Represent.USD1.99+0.01+0.251.961.97
Dakota Gold Ord ShsUSD3.07+0.02+0.493.023.11
DANA HOLDING ORDUSD16.84-0.41-2.3815.7619.0916.7617.22
Danaher Ord ShsUSD204.73-0.78-0.38202.00222.52203.51205.81
Danaos Ord ShsUSD90.11+1.09+1.2282.9890.8988.9990.40
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD20.17+0.07+0.3219.5520.5019.4720.22
DARDEN REST STKUSD209.21-3.67-1.72200.00229.04208.00212.43
Darling Ingredients Inc.USD37.53-0.75-1.9637.1238.4337.4338.20
Datchat Ord ShsUSD2.56-0.07-2.662.502.802.532.65
Dave and Busters Entertain.USD32.28-0.26-0.8032.0632.9331.8032.68
Dave Ord Shs Class AUSD202.66-27.32-11.88202.99205.30196.32228.82
DCP Midstream Units--
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD101.72-3.23-3.08101.50101.86101.65105.50
DECKERS OUTDOOR ORD--
DEERE ORDUSD511.93-7.27-1.40475.60518.00509.66515.88
Defiance Next Gen Connecti.USD40.01--40.6540.84
Delek Logistics Partners L.USD--
Delek Logistics Partners L.USD55.01-1.00-1.7954.6855.21
Dell Technologies Ord Shs .USD126.77-1.14-0.89126.00126.70125.70127.63
Delta Air Lines Inc.USD56.67-0.11-0.1956.5856.7054.6656.80
Deluxe Ord ShsUSD16.35-0.54-3.2014.8218.7216.3416.77
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD1.79+0.06+3.181.621.901.701.81
DermTech Inc.USD0.09-0.01-11.32--
Descartes Systems Group Or.USD101.07-3.34-3.2092.80104.99100.97103.83
Descartes Systems Group Or.--
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord Shs--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD39.15-1.27-3.1439.0139.4938.8139.96
DEUTSCHE BANKUSD29.64-0.35-1.1729.4230.4029.3929.73
DEVON ENERGY ORD--
DEVON ENERGY ORDUSD33.97+0.02+0.0433.8534.1033.6234.32
DHT Holdings Ord ShsUSD11.22+0.19+1.6811.0912.2111.0611.25
DIAGEO ADR REP 4 ORDUSD103.53-1.96-1.86103.00104.98102.67103.67
DIAGEO ADR REP 4 ORD--
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.08-0.01-11.210.080.100.080.09
DIANA SHIPPING ORDUSD1.62+0.04+2.531.571.781.571.64
Dicks Sporting Ord ShsUSD209.98-4.65-2.17210.00229.08208.54213.86
Diebold Nixdorf IncUSD59.80-0.42-0.6951.7766.8559.3660.13
Diebold Nixdorf Ord Shs--
Digital Realty Trust REIT .--
Digital Realty Trust REIT .USD168.43-2.05-1.20168.25169.50168.05169.98
DigitalOcean Holdings Inc.USD28.24-1.31-4.4328.0428.8828.1429.43
DILLARDS CL A ORD--
DILLARDS CL A ORDUSD432.43-4.64-1.06404.00457.84424.87437.37
DINEEQUITY ORDUSD24.93-0.21-0.8224.1827.2524.5125.09
Diodes Ord ShsUSD57.39-0.37-0.6455.2365.1356.5957.49
Direxion Daily Financial B.USD--
Direxion Daily Financial B.USD4.46+0.15+3.484.364.504.404.48
Direxion Daily FTSE China .USD--
Direxion Daily FTSE China .USD26.99+0.23+0.8627.0127.10
Disc Medicine Ord ShsUSD56.91-1.09-1.8855.8158.0456.2257.73
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.84+0.37+2.5613.2715.2514.4114.85
Diversified Healthcare Ord.USD3.72-0.08-2.113.364.213.643.77
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
Docebo Ord ShsUSD28.42-0.66-2.2728.3128.9828.3529.08
DOLBY LABS CL A ORDUSD75.16-0.52-0.6970.5978.7774.9975.70
Dole Ord ShsUSD14.09+0.07+0.4614.0414.0513.9514.14
Dole Ord Shs--
Dole Ord ShsUSD12.45+0.14+1.1412.4512.47
DOLLAR GENERAL ORDUSD113.09+0.83+0.74111.69113.29111.91113.35
DOMINION ENERGY ORDUSD57.39-0.78-1.3357.1057.8757.1257.84
Dominos Pizza Inc.USD464.48-5.44-1.16461.78466.40462.94470.79
Donaldson Ord Shs--
Donaldson Ord ShsUSD70.52-1.10-1.5464.8875.6670.3971.01
Donegal Group Ord Shs Clas.USD18.28-0.36-1.9318.1520.7318.1718.80
Donnelley Financial Soluti.30.65-0.03-0.1030.5830.65
DoorDash Inc.USD240.44+2.20+0.92239.50241.00237.00241.96
Dorian LPG LTDUSD--
Dorian LPG LTDUSD28.91+1.18+4.2628.3028.7527.8029.27
DoubleVerify Holdings Ord .USD14.63-0.77-5.0014.6614.6714.5815.37
Douglas Elliman Ord ShsUSD2.48-0.03-1.202.162.722.442.50
Douglas Emmett REIT Ord Sh.USD16.11+0.05+0.3115.3116.2515.8216.20
Douglas Emmett REIT Ord Sh.--
Dover Ord ShsUSD134.98+2.00+1.50134.90135.13
Dow Ord ShsUSD29.54-0.69-2.2829.5029.6529.1229.82
Doximity Ord Shs Class AUSD60.23+0.15+0.2558.0060.1359.3360.66
DR REDDYS LABORATORIES ADR.--
DR REDDYS LABORATORIES ADR.USD14.52-0.15-1.0214.3516.1714.4614.56
DRDGold Ltd--
DRDGold LtdUSD13.60+0.21+1.5713.5814.9713.5113.80
Dream Finders Homes Inc.USD28.34+0.12+0.4328.5032.5627.3228.62
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
Driven Brands Holdings Ord.USD17.63-0.52-2.8715.5518.8317.5618.15
DT Midstream Ord ShsUSD103.42+0.76+0.74102.50109.13102.27103.84
DTE ENERGY ORDUSD133.87+0.21+0.16124.78146.54132.39134.57
Ducommun Ord ShsUSD85.84+1.91+2.2785.0089.0083.4686.21
Duke Energy Ord ShsUSD117.43-0.74-0.63116.00118.71116.59117.85
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD63.34-0.37-0.5862.7066.0062.8664.35
Dutch Bros Ord Shs Class A--
DXC Technology Co.USD14.31-0.80-5.2914.0014.9714.2414.98
DYADIC INTL INCUSD0.99-0.01-1.330.860.990.961.00
Dynatrace Inc.USD51.36-1.43-2.7151.1251.9151.1753.10
Dynavax Technologies Ord S.USD10.58-0.32-2.9410.1811.0010.5610.88
Dynex Capital REIT Ord ShsUSD12.75-0.10-0.7412.7012.7812.6812.82
Dynex Capital REIT Ord Shs--
E2open Parent HoldingsUSD3.25-0.01-0.313.243.263.253.26
Eagle Point Credit Company.--
Eagle Point Credit Company.USD9.98+0.11+1.119.979.99
EASTMAN CHEMICALUSD80.24-1.32-1.6275.3588.2279.6380.68
Eastman Kodak Ord ShsUSD6.69+0.20+3.006.116.746.336.76
EATON ORDUSD360.41+2.77+0.77359.19364.01353.80361.65
EchoStar Ord Shs Class A--
EchoStar Ord Shs Class AUSD30.86-1.27-3.9430.4332.0030.2132.07
ECOLAB ORDUSD267.03+0.24+0.09228.83296.34264.23267.96
Ecopetrol ADR Representing.11.85-0.04-0.3411.8611.87
EDISON INTERNATIONAL ORDUSD51.05-0.24-0.4749.8151.5050.1651.40
EDUCATIONAL DEVELOPMENT OR.USD1.34+0.06+4.301.291.431.221.34
EDWARDS LIFESCIENCES ORDUSD78.04-0.77-0.9773.8484.0077.0578.39
EL POLLO LOCO HOLDINGS ORDUSD10.96-0.19-1.7010.6613.0910.9011.10
Elanco Animal Health Inc.USD--
Elanco Animal Health Inc.USD14.90-0.14-0.9313.4016.3614.7815.02
Elastic Ord ShsUSD84.32-0.38-0.4580.7585.5083.0085.28
Eldorado Gold CorporationUSD20.48+0.54+2.7120.3222.2220.0420.56
ELECTROCORE ORDUSD6.88-0.67-8.876.898.516.887.64
Element Solutions Ord ShsUSD24.70-0.41-1.6122.2527.0024.4624.84
Elevance Health Ord ShsUSD340.20-5.66-1.64338.00344.10337.61344.34
ELF Beauty Ord ShsUSD110.08-5.29-4.59109.50109.97109.55113.65
ELI LILLY ORDUSD792.67+2.02+0.26788.14792.98777.20795.73
Ellington Financial Ord Sh.USD13.23-0.01-0.0813.1913.3813.1613.27
Eltek Ord ShsUSD10.50+0.35+3.4510.2510.8510.1910.78
Embotelladora Andina ADR R.USD19.52+0.58+3.0418.1120.50
Embraer ADR Representing F.USD53.90-0.64-1.1753.3554.2452.8354.32
EMC Corp.29.05+0.28+0.9729.0329.04
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD554.60+7.01+1.28489.26554.22542.00556.61
Emergent BioSolutions Ord .USD7.35+0.02+0.207.197.447.187.41
EMERSON ELECCOUSD140.06-0.61-0.43139.25140.10139.07140.62
Empire State Realty Trust .--
Empire State Realty Trust .USD8.21-0.04-0.427.638.608.068.24
EMX Royalty Corp.USD2.80+0.05+1.642.513.242.762.82
Enbridge Ord ShsUSD44.56+0.07+0.1644.3844.6944.1344.62
Encore Energy Ord ShsUSD2.68+0.09+3.472.662.762.532.73
Encore Wire Ord ShsUSD289.84+0.01-289.81290.10
Encore Wire Ord Shs--
Endava LtdUSD--
Endava LtdUSD13.73-0.36-2.5613.6214.1013.6114.14
ENDEAVOUR SILVER ORDUSD--
ENDEAVOUR SILVER ORDUSD5.84+0.40+7.265.565.865.495.87
Energizer Holdings Inc.USD--
Energizer Holdings Inc.USD22.75-0.22-0.9720.1223.0022.4322.87
Energy Focus Inc.USD1.77-0.33-16.101.781.83
ENERGY FUELS ORD--
ENERGY FUELS ORDUSD6.61+0.10+1.466.516.746.136.68
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD0.83-0.02-2.800.820.920.830.88
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD8.69+0.32+3.828.688.70
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD33.50+0.05+0.1533.4634.4133.1933.56
Enlight Renewable Energy L.USD25.00-0.24-0.9523.4626.4924.7625.24
Ennis Ord Shs--
Ennis Ord ShsUSD18.19-0.34-1.8116.7020.1218.1718.39
Enovix CorporationUSD14.07-0.05-0.3514.0014.2413.7114.42
Enservco Ord ShsUSD+1.63+100.001.501.63
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entegris Ord Shs--
Entegris Ord ShsUSD87.58-0.42-0.4884.0088.4986.1288.28
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD81.71-0.41-0.5080.5582.3080.8782.00
Enterprise Financial Servi.USD57.17-0.66-1.1443.6667.3057.0157.59
Enterprise Products Partne.USD25.58+0.31+1.2325.5725.58
ENTRAVISION COMMS A ORDUSD2.50-0.08-3.102.252.822.482.58
Enveric Biosciences IncUSD1.31-0.04-2.961.181.361.311.36
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD123.03+1.30+1.06121.12125.00121.11123.57
Eos Energy Enterprises Inc.USD4.63-0.02-0.434.634.644.454.64
EPAM SYSTEMS ORDUSD169.84-7.91-4.45165.00174.00169.73176.85
EPR Properties REIT Ord Sh.USD60.36+0.58+0.9753.9765.5358.8560.49
EQT ORD--
EQT ORDUSD55.32+0.80+1.4754.6655.4854.1455.42
Equinor ASAUSD27.10+0.42+1.5727.1027.2526.6927.18
EQUINOX GOLD ORDUSD6.23+0.12+1.885.996.806.186.35
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equitrans Midstream Ord Sh.--
Equity Residential REIT Or.USD66.74-0.34-0.5163.7872.5066.1167.01
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD127.26-0.96-0.75120.50165.54126.12128.14
ESS TECH ORDUSD1.55-0.05-3.131.451.681.431.72
ESS Tech Ord Shs--
Essential Properties Realt.USD31.61+0.46+1.4829.7736.2430.7531.66
Essential Properties Realt.USD--
Essential Utilities Ord Sh.USD37.32-0.22-0.5936.0040.9637.0537.53
ESSEX PROPERTY REITUSD286.53-0.23-0.08282.77286.63282.15287.16
Estee Lauder Ord Shs Class.USD91.07-1.03-1.1290.5091.8090.3691.90
Ethan Allen Interiors Inc.USD29.83-0.49-1.6224.5631.1829.7230.23
Ethan Allen Interiors Inc.USD--
Eton Pharmaceutcials Ord S.USD14.49-1.07-6.8814.3015.5514.4115.53
Eton Pharmaceutcials Ord S.--
Euro Tech Holdings Ord ShsUSD1.12-0.04-3.451.141.151.121.16
EuroDry Ord ShsUSD10.30+0.13+1.288.4312.999.9910.30
EuronavUSD16.32+0.01+0.06--
Euronet Worldwide Inc.USD102.71-4.66-4.34100.00119.02102.64106.96
Euroseas Ord ShsUSD31.44+1.60+5.3631.4131.55
Eve Holding Ord ShsUSD7.05-0.03-0.426.967.296.937.16
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD2.51-0.16-5.832.252.782.502.67
Everbridge Ord ShsUSD35.00+0.01+0.0334.9935.01
Evercore Partners A AktieUSD291.76-7.21-2.41276.40467.34290.06298.65
Evercore Partners A AktieUSD--
Everest Reinsurance Group .USD339.21-1.24-0.36331.00347.09336.71340.74
Evergy Ord ShsUSD68.96-0.46-0.6667.5071.3068.6969.30
EverQuote Ord Shs Class AUSD24.36-1.00-3.9423.0025.6424.3325.98
EVERSOURCE ENERGY ORDUSD65.71-0.41-0.6159.6168.4965.1766.07
Everus Construction Group .USD68.92+1.58+2.3555.0070.0067.6469.88
Evgo Inc.USD3.45-0.01-0.293.413.513.423.60
Evogene LtdUSD1.37-0.08-5.521.301.521.351.46
Evoqua Water Technologies .USD49.96+0.55+1.10--
Evotec SE Sponsored ADRUSD4.07-0.10-2.404.064.544.074.14
Excelerate Energy Ord Shs .--
Excelerate Energy Ord Shs .USD27.08-0.21-0.7722.9130.5526.8927.62
Exela Technologies 6 00 Cu.USD1.09-0.16-13.01--
EXICURE ORDUSD7.27-0.01-0.147.217.596.357.50
eXp World Holdings Inc.USD12.51-0.06-0.4512.5012.52
Exponent Ord ShsUSD74.32-1.66-2.1874.1375.0074.1876.23
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.--
Extra Space Storage REIT O.USD150.08+1.26+0.85147.85152.34147.44150.60
Exxon Mobil Corp. USD115.40+0.47+0.40115.07115.50114.51115.76
EZCORP Non Voting Ord Shs .--
EZCORP Non Voting Ord Shs .USD14.19+0.37+2.6814.0514.2313.8114.30
F&G Annuities and Life Ord.--
F&G Annuities and Life Ord.USD30.79-0.14-0.4429.5035.2730.1730.83
Factset Research Systems I.USD445.97-4.02-0.89435.89449.90444.66450.00
Factset Research Systems I.USD--
Fair Isaac Ord ShsUSD1 541.40-42.98-2.7115351 542.2015351 597.96
Fair Isaac Ord Shs--
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Far Peak Acquisition Ord S.USD9.87-0.01-0.059.869.87
Faraday Future Intelligent.USD0.05-+5.02--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmer Brothers Co.USD1.47-0.01-0.681.451.511.451.49
Farmers and Merchants Banc.USD25.78-0.70-2.6422.4141.6325.6026.50
Farmland Partners Inc.USD11.08-0.03-0.2310.0112.4810.9711.08
Farmland Partners Inc.USD--
Fastly Inc.USD6.72-0.22-3.106.657.236.666.88
Federal Agricultural Mortg.USD107.50-1.74-1.59107.51108.90
Federal Agricultural Mortg.USD177.19-19.28-9.81170.00199.62174.95193.67
Federal REIT OrdUSD94.95+0.34+0.3692.93104.4593.7595.19
Federated Hermes Ord Shs C.USD33.75-0.31-0.9133.7433.77
Federated Hermes Ord Shs C.USD46.19-0.14-0.2933.3052.1045.9446.33
FEDEX ORDUSD235.97-2.76-1.16234.69236.12234.57237.52
Femasys Ord ShsUSD0.92-0.02-2.520.910.930.900.98
FERRARI ORDUSD490.46-7.48-1.50487.62493.92490.37494.98
Ferroglobe Ord ShsUSD4.55+0.04+0.894.534.544.414.57
Fidelity National Financia.USD52.82+1.60+3.1247.1051.7950.6153.54
FIDELITY NATIONAL INFORMAT.USD78.61-1.61-2.0172.0379.5878.1379.64
FIGS Ord Shs Class AUSD5.99-0.17-2.765.316.325.986.23
Financial Institutions Ord.USD27.02-0.25-0.9224.7143.2126.8527.15
Financial Institutions Ord.--
FinVolution GroupUSD10.59+0.28+2.7210.2110.6610.3510.87
FinVolution GroupUSD--
First American Financial O.USD58.14+1.57+2.7853.6157.8255.6258.50
First American Financial O.--
First Horizon National Cor.USD21.86-0.24-1.0919.9124.0021.7722.02
First Horizon National Cor.USD--
First Interstate BancSyste.--
First Interstate BancSyste.USD31.04-0.34-1.0828.7434.7330.8931.27
FIRST MAJESTIC SILVER ORDUSD9.28+0.64+7.359.299.318.779.33
First of Long Island Ord S.--
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
First Savings Financial Gr.USD26.06-0.19-0.7210.4141.6125.8126.29
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.--
FirstEnergy Ord ShsUSD40.37-0.16-0.3939.8140.9940.0740.55
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD165.48-4.22-2.49162.49166.60164.05169.75
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD27.25-0.28-1.0226.9128.0026.9327.98
Flagstar Financial IncUSD11.27-0.20-1.7411.0911.9011.2211.43
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD22.95+0.27+1.1921.0023.3022.5622.97
Flex LNG Ord ShsUSD--
FLEXION THERAPEUTICS ORDUSD--
Flexshopper Ord ShsUSD1.06-0.05-4.501.041.131.051.14
FLEXTRONICS INTLUSD52.19+0.26+0.5052.0552.5351.8052.54
Floor & Decor Holdings Inc.USD83.29-1.98-2.3283.3097.6882.8684.19
Floor & Decor Holdings Inc.USD--
FLORA GROWTH ORDUSD0.68-0.02-2.590.650.780.660.71
Flotek Industries IncUSD13.26-0.76-5.4212.0614.6513.2013.95
Flotek Industries Ord Shs--
FLOWERS FOODS ORDUSD15.76-0.07-0.4415.6517.1515.5215.83
FLOWERS FOODS ORDUSD--
FLOWERS.COM ORD SHS CLASS .USD5.62-0.11-1.925.406.495.595.70
Flowserve Ord ShsUSD53.62-0.52-0.9648.4761.8753.0753.96
Fluence Energy Ord Shs Cla.USD8.17-0.40-4.678.058.147.998.53
FLUENT ORDUSD2.28+0.13+6.052.112.242.172.32
Fluent Ord Shs--
Fluor Corp.USD--
Flutter Entertainment Ord .USD289.92+0.34+0.12241.18322.41288.26291.00
FMC CorpUSD42.39-0.27-0.6341.6543.3641.7342.57
Fncb Bancorp Ord ShsUSD6.75+0.34+5.045.958.03
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD25.06-0.27-1.0524.2625.5024.9425.26
Ford Motor Co.USD11.77-0.15-1.2211.7611.7811.7111.86
FORESIGHT AUTONOMOUS HOLDI.USD0.49-0.01-2.630.480.540.480.50
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord Shs--
Forestar Group Ord ShsUSD22.62-0.24-1.0522.7523.1622.4022.84
Forge Global Holdings Ord .USD16.76-0.34-1.9916.7316.8716.6917.00
Fortis Ord ShsUSD44.02-0.09-0.2044.0544.07
Fortis Ord ShsUSD47.22+0.05+0.1142.4548.2546.8347.32
Fortive Ord Shs74.93+0.70+0.9474.8974.97
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD4.95+0.11+2.174.944.95
Fortuna Silver Mines Ord S.--
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forward Air Corp.USD27.37-1.19-4.1726.0028.0027.0028.38
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.16--2.500.170.17
FOXO Technologies Ord Shs .--
FRANCO NEVADA ORD (FNNVF)USD159.65+0.70+0.44142.67160.41158.70160.46
Franklin Covey Ord ShsUSD19.84-1.01-4.8417.9125.0719.8020.91
Franklin ResourcesUSD24.84-0.30-1.1924.3324.9324.6724.97
FREEPORT MCMORAN COP & GLD.USD46.34-0.87-1.8445.6646.5045.6646.41
FREIGHTCAR AMERICA ORDUSD11.92-0.10-0.8310.6112.4011.4612.06
Fresenius Medical Care ADR.USD35.69+0.02+0.0635.6935.70
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD16.55-0.47-2.7615.7526.6715.4117.01
Frontline PlcUSD19.07+0.62+3.3618.9919.0718.4019.13
FS KKR Capital Ord ShsUSD21.02-0.56-2.5821.0221.03
FS KKR Capital Ord ShsUSD21.79+0.20+0.9319.8521.9021.4921.88
FTAI AVIATION ORDUSD110.98-1.70-1.51110.40111.98109.13113.35
FTAI Infrastructure Ord Sh.--
FTAI Infrastructure Ord Sh.USD6.26-0.06-0.956.226.936.226.42
FTC Solar Ord ShsUSD3.20-0.23-6.713.193.20
FuboTV Inc.USD3.32-0.16-4.473.343.363.313.48
Fulgent Genetics Inc.USD19.27-0.28-1.4318.6919.3719.1719.52
Fury Gold Mines Ord ShsUSD0.52-+0.640.470.560.510.53
Fusion Acquisition Ord Shs.--
Fusion Acquisition Ord Shs.--
Fusion Fuel Green Ord Shs .USD0.16-+1.440.150.170.150.17
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futu Holdings LtdUSD149.99+6.50+4.53149.80149.93142.88150.00
Futurefuel Corp.USD4.02-0.10-2.313.634.194.004.15
G1 Therapeutics Inc.USD7.15--7.147.16
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD1.97-0.07-3.431.972.00
Galera Therapeutics Ord Sh.USD0.15-0.07-32.59--
Galileo Acquisition Corp.USD8.54--8.528.58
Galmed Pharmaceuticals Ord.USD1.94-0.10-4.681.842.001.872.05
GAMESTOPUSD23.36+0.26+1.1023.3923.4023.1324.05
Gaming and Leisure Propert.USD47.80-0.42-0.8746.1548.2547.5248.09
Gan Ord ShsUSD1.97+0.01+0.511.961.97
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD215.88-1.92-0.88207.00217.00214.08216.98
Garrett Motion Ord ShsUSD11.28-0.21-1.8311.1811.5111.2111.46
GASLOG ORDUSD--
Gaslog Partners UnitsUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GBS Ord Shs--
GE Healthcare Technologies.USD75.1300-1.3700-1.7975.000075.740074.940075.8618
GE Vernova LLCUSD539.00-0.36-0.07537.17539.25534.67546.65
GEE Group Inc.USD0.20-+0.050.180.230.200.21
Gemini Therapeutics Ord Sh.USD1.35----
Gen Digital Inc.USD28.69-0.99-3.3428.4229.6928.6529.56
GeneDx Holdings Ord Shs Cl.USD82.56-4.35-5.0182.6586.7182.4087.02
Generac Holdings Inc.USD150.49-1.50-0.99149.43154.48149.61151.76
Generac Holdings Inc.--
GENERAL DYNAMICS ORDUSD302.03-1.35-0.45302.00329.66301.21303.37
General Electric Co.USD255.39+2.82+1.12255.40256.39251.40256.88
GENERAL MILLS ORDUSD51.60+0.24+0.4751.5051.8450.7251.82
General Motors Co.USD53.37+0.22+0.4152.9353.3652.5653.56
Genesco Ord Shs51.45-0.82-1.5751.4151.61
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD--
Genius Sports Ord ShsUSD10.27-0.23-2.149.3411.3710.2310.64
Genius Sports Ord ShsUSD4.33+0.23+5.614.324.33
Genmab 10 Sponsored ADR Or.USD36.69+0.10+0.2736.6536.69
Genpact Ord ShsUSD44.32-0.98-2.1640.2449.7844.1645.02
Genuine Parts Co.USD124.52-1.50-1.19124.54130.50123.22125.06
GENWORTH FINANCIAL CL A OR.USD7.30-0.12-1.556.518.197.267.37
GENWORTH FINANCIAL CL A OR.USD--
Geo Group REIT Ord ShsUSD25.94-0.19-0.7325.8326.2225.7726.28
GERDAU SA ADR REPSG 1 PRFUSD2.98-0.04-1.162.703.112.933.00
GERON ORDUSD1.32-0.06-4.351.301.341.301.38
Getnet Adquirencia e Servi.USD1.88+0.01+0.27--
Getnet Adquirencia e Servi.--
Getty Images Holdings Ord .USD28.47-2.64-8.4728.2028.73
Getty Images Holdings Ord .USD1.75-0.07-3.851.611.821.721.82
Getty Realty REIT Ord ShsUSD27.38+0.14+0.5126.8330.3926.9627.51
Getty Realty REIT Ord ShsUSD29.97-0.09-0.3029.9830.01
GigaCloud Technology Ord S.USD20.76-0.47-2.2120.1321.2020.6321.20
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Ginkgo Bioworks Holdings I.--
Ginkgo Bioworks Holdings I.USD10.00-0.79-7.329.9810.349.9510.50
Gitlab Ord Shs Class AUSD42.03-3.06-6.7942.1743.0042.0044.91
Gladstone Commercial REIT .USD14.00-0.09-0.6413.9614.5013.9314.09
Gladstone Investment Corp.USD14.10-0.03-0.2113.9614.2414.0414.19
Gladstone Land REIT Ord Sh.USD10.66+0.09+0.8510.5210.7510.4510.70
Gladstone Land REIT Ord Sh.--
Global Business Travel Gro.--
Global Business Travel Gro.USD6.42-0.18-2.666.446.456.406.55
Global Cord Blood Ord ShsUSD2.30-0.01-0.432.272.31
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD7.13-0.04-0.497.007.207.017.15
Global Medical REIT Ord Sh.USD10.67-0.17-1.5710.6710.68
Global Partners UnitsUSD27.71-0.41-1.4627.1028.55
GLOBAL PAYMENTS ORDUSD78.80-2.42-2.9878.6180.2078.7980.48
Global Ship Lease Inc.USD--
Global Ship Lease Inc.USD27.90+0.28+1.0127.0127.8027.6028.08
Globalstar Voting Ord ShsUSD27.15-0.16-0.5927.0027.4727.0227.53
GLOBANT ORDUSD85.22-2.27-2.5985.0188.8885.0087.30
GLOBANT ORDUSD--
Globe Life Inc.USD118.19-0.95-0.79116.46125.00117.46119.09
Globus Medical Ord Shs Cla.USD57.07-0.73-1.2655.0064.9056.6457.79
Globus Medical Ord Shs Cla.--
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD167.70-3.07-1.80149.64184.53167.15171.11
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
Gol Linhas AAreas Intelige.--
GOLD FIELDS ADR REP 1 ORDUSD24.15+0.21+0.8823.7424.3023.8424.27
GOLD FIELDS ADR REP 1 ORD--
GOLD RESOURCE ORD (GORO)USD0.68-0.03-4.600.600.730.650.75
Gold Royalty Corp.USD--
Gold Royalty Corp.USD2.43+0.06+2.322.222.492.362.47
Golden Ocean Group LtdUSD8.41+0.24+2.948.408.418.228.42
Goldman SachsUSD704.45-4.67-0.66704.40708.00700.23706.00
Goldman Sachs BDC Ord ShsUSD11.80+0.08+0.6811.5012.8711.6811.86
Goosehead Insurance Ord Sh.USD96.32-4.11-4.0972.11102.0095.81100.31
Goosehead Insurance Ord Sh.--
Grab Holdings Ord Shs Clas.--
Grab Holdings Ord Shs Clas.USD5.00+0.08+1.635.035.044.925.07
GrafTech International Ord.USD1.01-0.05-4.290.981.050.981.02
GrafTech International Ord.--
Grail Ord ShsUSD40.73-2.66-6.1343.3846.9340.3042.82
GRAN TIERRA ENERGY ORDUSD4.60-0.13-2.654.215.294.594.71
Granite Point Mortgage Tru.USD2.52-0.04-1.562.302.822.502.58
Granite Point Mortgage Tru.--
Granite Real Estate Invest.USD52.27-0.41-0.7851.6552.0951.8852.27
GraniteShares Platinum Tru.USD13.56+0.42+3.1612.3515.0313.2113.57
Gravity ADR Representing 2.USD63.18-0.70-1.0956.2573.5163.0063.81
GRAY TELEVISION ORDUSD5.38-0.24-4.274.765.465.285.55
GRAY TELEVISION ORDUSD--
Green Brick Partners Inc.USD66.78-0.37-0.5566.9967.1265.5967.36
Greenbrier Ord Shs47.94-0.52-1.0747.9047.93
Greenpro Capital Ord Shs--
Greenpro Capital Ord ShsUSD2.42+0.43+21.612.382.421.942.49
Greif Ord Shs Class AUSD66.91-0.59-0.8759.4576.0966.7367.60
Grid Dynamics Holdings Ord.--
Grid Dynamics Holdings Ord.USD10.63-0.85-7.4010.6511.6510.6111.47
Griffon Corp.USD--
Griffon Corp.USD78.26-1.36-1.7168.2186.6778.0979.20
Grindr Ord Shs--
Grindr Ord ShsUSD21.16-0.14-0.6619.5023.7320.9821.55
Grindrod Shipping Holdings.USD14.20-0.02-0.14--
Gritstone bio Ord Shs--
Gritstone bio Ord ShsUSD0.03-0.02-31.78--
Group 1 Automotive Ord Shs--
Group 1 Automotive Ord ShsUSD476.99-3.14-0.65463.00580.85472.96478.93
Groupon Ord ShsUSD33.63-1.81-5.1134.7934.8233.5635.95
GrowGeneration Ord ShsUSD1.04-0.02-1.891.041.051.021.06
GRUBHUB ORD59.89-1.16-1.9059.9059.91
Grupo Aeroportuario del Ce.USD113.14-0.72-0.63112.60112.82111.79114.04
Grupo Financiero Galicia A.USD47.10-1.61-3.3147.4647.5346.8348.58
Grupo Supervielle ADR Repr.--
Grupo Supervielle ADR Repr.USD9.89-0.52-5.009.8011.069.8310.30
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD38.28-1.30-3.2838.2038.3938.1538.72
GSX Techedu Inc.USD3.56-0.02-0.563.503.743.543.62
GT BIOPHARMA ORDUSD2.23-0.06-2.622.212.302.222.31
GUESS ORDUSD12.83-0.40-2.9912.6813.4412.7513.09
GUESS ORDUSD--
GXO Logistics Ord ShsUSD51.76+0.10+0.1842.0757.5051.3052.07
H&R Block AktieUSD56.15-0.61-1.0749.9160.0056.0457.08
Haemonetics Corp.USD75.54-2.63-3.3630.5280.7375.2477.80
Haemonetics Corp.USD--
Hafnia Ord ShsUSD5.36+0.16+3.085.345.365.265.38
Hagerty Ord Shs Class A--
Hagerty Ord Shs Class AUSD10.00-0.05-0.458.8011.569.8110.06
Haleon PLCUSD9.96-0.16-1.539.0510.849.9310.03
Haleon PLC--
Hall of Fame Resort Entert.USD0.82-0.06-6.810.800.88
Halliburton Co.USD23.08+0.92+4.1523.0523.1922.0023.08
HALOZYME THERAPEUTICS ORDUSD57.15-0.48-0.8356.3357.8556.7957.86
HANESBRANDS ORDUSD4.62-0.12-2.434.605.014.594.71
Hannon Armstrong Sustainab.USD27.40-0.27-0.9824.3128.5027.0527.61
Hannon Armstrong Sustainab.USD--
HARLEY DAVIDSON ORDUSD24.63-0.48-1.9124.6024.9924.5024.84
HARMAN INTERNATIONAL ORD111.50--111.49111.50
Harmony Biosciences Hldg O.USD34.00-0.33-0.9630.7235.7533.7634.57
HARMONY GOLD MNG ADR REP 1.USD14.62+0.24+1.6314.5914.6514.3914.72
HARPOON THERAPEUTICS ORDUSD23.01+0.02+0.0923.0025.02
Harsco Ord Shs--
Harsco Ord ShsUSD9.16+0.22+2.40--
Harte Hanks Ord ShsUSD3.86+0.09+2.393.395.153.774.03
HARTFORD FINCLUSD120.87-1.08-0.89110.11122.99120.47121.68
HashiCorp Ord Shs Class AUSD34.78-0.03-0.0934.8934.98
Haverty Furniture Companie.USD22.27-0.60-2.6220.2027.3522.2022.59
Haverty Furniture Companie.USD--
Hawaiian Electric Industri.USD10.57-0.09-0.809.6511.1810.4910.68
HAWAIIAN HOLDINGS INCUSD18.00+0.68+3.7817.9918.00
HCA HOLDINGS ORDUSD375.91-2.41-0.64323.48400.01373.47377.13
HDFC BANK ADR REP 3 ORDUSD--
HDFC BANK ADR REP 3 ORDUSD76.00-0.68-0.8975.6576.4775.7776.25
Health Catalyst Ord ShsUSD3.89-0.10-2.513.604.503.883.99
Healthcare Realty Trust Or.--
Healthcare Realty Trust Or.USD16.10-0.10-0.5915.6216.4415.8216.15
Healthcare Services Group .USD13.53-0.29-2.1012.2315.0013.3713.87
Healthequity Ord ShsUSD94.52-2.67-2.7585.0595.0093.6596.78
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HEART TEST LABORATORIES OR.USD4.16-1.57-27.404.004.273.715.72
Heartland Express Ord ShsUSD9.22-0.25-2.648.199.429.219.40
HECLA MINING ORD--
HECLA MINING ORDUSD6.32+0.43+7.306.306.376.016.35
HEICO ORDUSD314.69+3.10+0.99310.00316.00310.34315.33
Helmerich and Payne IncUSD17.17-0.05-0.2915.5517.3516.9517.37
HERBALIFE ORDUSD10.18-0.20-1.888.7111.1210.0310.36
Hercules Capital Ord ShsUSD18.94+0.20+1.0717.1520.5518.6619.00
Heritage Commerce Ord ShsUSD10.37-0.10-0.968.2811.8910.3410.45
Heritage Insurance Holding.USD21.06-0.28-1.3120.9521.0920.8021.57
Hersha Hospitality TrustUSD9.99-0.02-0.15--
Hersha Hospitality TrustUSD--
HERSHEY FOODS ORDUSD164.76+0.12+0.07160.00165.82162.59165.37
Hertz Global Holdings IncUSD7.54-0.43-5.407.557.677.508.07
Hertz Global Holdings Inc .USD3.95-0.22-5.283.214.773.954.20
Hewlett Packard Enterprise.USD20.69-0.61-2.8420.6920.7420.6821.05
HEXCEL ORDUSD58.83-0.74-1.2458.0361.7058.6859.55
HEXCEL ORDUSD--
HF Sinclair Ord ShsUSD45.17-0.85-1.8539.6446.0644.8746.02
Hibbett Sports Ord ShsUSD87.49+0.01+0.0187.4687.52
HighPeak Energy Ord ShsUSD10.07-0.12-1.189.1911.3410.0510.24
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.71-0.70-2.3029.7029.72
Highwoods Properties REIT .USD31.44+0.14+0.4527.5634.7331.0231.58
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD22.88-0.33-1.4018.4123.8922.3222.95
HILTON WORLDWIDE HOLDINGS .USD277.36-0.12-0.04250.00278.20275.15277.86
Hims & Hers Health Inc.USD47.89-2.38-4.7348.0748.1547.7650.77
Hims & Hers Health Inc.USD--
HIPPO HOLDINGS ORDUSD26.05-1.41-5.1325.0027.9325.9727.40
HireRight Holdings Ord ShsUSD9.59+1.88+24.389.539.61
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hive DigitalTechnologies L.USD2.30-0.02-0.862.292.362.282.47
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD369.89-3.41-0.91369.56371.51367.11371.80
HONDA MOTOR ADR REP 1 ORD--
HONDA MOTOR ADR REP 1 ORDUSD30.71-0.05-0.1530.3131.4030.5430.71
Honeywell InternationalUSD235.93-0.84-0.35234.50237.00234.00236.05
Hooker Furnishings Ord ShsUSD11.17+0.17+1.5510.9512.9010.8211.20
HOOKIPA PHARMA ORDUSD1.19-0.04-3.251.191.221.151.24
Horace Mann Educators Ord .USD40.68+0.10+0.2336.5044.9040.3740.95
Horace Mann Educators Ord .USD+35.63+100.0025.6640.42
Horizon Global Ord ShsUSD1.47-0.02-1.341.411.48
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORIZON TECHNOLOGY FINANCE.USD8.28+0.16+1.978.198.208.078.32
HORMEL FOODS ORDUSD30.51-1.03-3.2730.4030.8329.8331.54
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD16.52-0.06-0.3616.3416.5916.3216.58
Hour Loop Ord ShsUSD1.61-0.03-1.831.431.811.601.68
Houston American EnergyUSD12.26+1.26+11.4111.2612.5910.8712.70
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD70.51-0.61-0.8669.5071.7570.0070.89
Howmet AerospaceUSD179.58+1.05+0.59174.05189.00178.00180.31
HP ORDUSD25.41-0.32-1.2425.3025.9125.3125.63
HSBC HOLDINGS ADR REP 5 OR.--
HSBC HOLDINGS ADR REP 5 OR.USD61.67-1.11-1.7761.6161.8061.4661.88
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD524.08-29.69-5.36524.32544.10519.96553.51
Hudbay Minerals Ord ShsUSD10.48-0.32-2.9210.4510.7810.3010.66
HUMANA AKTIEUSD230.44-1.74-0.75229.00231.71228.46231.84
Humanigen Inc.USD0.04-0.16-81.12--
HUNTINGTON INGALLS INDUSTR.USD258.15+0.04+0.02255.63260.00253.87259.13
HUNTSMAN - HUNUSD11.49-0.40-3.3211.3511.8211.4311.70
HUNTSMAN - HUNUSD--
HUYA ADRUSD2.55-0.01-0.202.452.582.532.58
HYATT HOTELS CL A ORDUSD150.60-1.65-1.08144.77173.68149.96151.79
Hyliion Holdings Ord ShsUSD1.46+0.03+1.751.291.581.411.46
i 80 Gold Ord Shs--
i 80 Gold Ord ShsUSD1.12+0.01+0.451.111.12
i 80 Gold Ord ShsUSD0.64+0.02+3.010.590.700.610.65
i3 Verticals Ord Shs Class.USD21.37-0.17-0.7721.3421.41
IAMGOLD ORDUSD7.06+0.11+1.517.047.056.987.17
IBM Corp.USD283.51-3.92-1.36283.23284.53282.92287.43
Ichor Holdings AktieUSD23.75+0.04+0.1723.7224.7523.5023.97
ICICI BK SAUSD33.30-0.12-0.3633.1933.2833.0433.31
ICICI BK SAUSD--
IDENTIVE GROUP ORDUSD3.47-0.03-0.863.423.783.473.52
IDEX Ord ShsUSD181.46-3.25-1.76148.42208.76181.23183.93
IHS Markit Ltd108.38+3.14+2.98108.38108.42
ILLINOIS TOOL WORKS USD259.64-2.48-0.95252.54274.21258.63260.79
IMAX ORDUSD26.93+0.76+2.8926.8529.3426.3827.29
IMPINJ Ord ShsUSD116.81-4.19-3.46110.00119.38116.77121.41
INCYTE ORDUSD68.59-1.75-2.4960.5471.0068.3669.98
Indaptus Therapeutics Ord .USD12.01-0.35-2.8311.4312.3411.9812.98
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.03+0.03+1.002.993.352.943.07
Industrias Bachoco ADR Rep.--
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.--
INFOSYS TECHNOLOGIES ADR R.USD18.20+0.10+0.5218.1918.2918.1918.35
ING GROUP ADR (ING)--
ING GROUP ADR (ING)USD22.75-0.24-1.0422.4423.6722.6522.79
Ingersoll-RandUSD89.00+0.31+0.3572.0299.1487.7189.16
Ingles Markets Ord Shs Cla.USD66.57-0.46-0.6961.0077.3766.3267.82
INGREDION ORD SHSUSD135.82-0.53-0.39122.04149.14134.62136.43
Inmode Ord ShsUSD14.71-0.47-3.1014.7015.0014.6015.14
INmune Bio Ord ShsUSD2.31+0.08+3.592.262.322.182.35
Innodata Ord ShsUSD49.72-2.99-5.6649.7249.7849.2952.66
Innovative Industrial Prop.USD56.12+0.09+0.1655.4057.5555.1856.57
Innovex International Ord .USD--
Innoviva Inc.USD18.77-0.29-1.5216.8719.5218.7519.40
Innoviz Technologies Ord S.USD1.69+0.01+0.301.671.731.621.75
Inozyme Pharma Ord ShsUSD4.00+0.01+0.253.994.01
INPHI ORD--
Insperity Ord ShsUSD58.41-2.09-3.4558.3961.8358.2860.13
Insperity Ord ShsUSD107.61-1.41-1.29107.60107.82
Inspire Medical Systems Or.USD181.02-10.47-5.47181.00181.69
Inspire Medical Systems Or.USD130.25-9.00-6.46126.85146.48130.25138.06
Inspired Entertainment Ord.USD11.30+0.02+0.1811.3011.31
InspireMD Ord ShsUSD2.36-0.07-2.882.332.452.362.45
InspireMD Ord Shs--
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integra LifeSciences Holdi.USD12.59-0.58-4.4011.0013.6812.5013.07
Integrated Media Technolog.USD1.05-0.04-3.670.931.151.031.11
INTERACTIVE BROUSD58.60-0.32-0.5458.6458.8958.3859.62
Intercontinental Exchange .USD180.49-1.34-0.73164.66199.24180.18182.06
International Flavors & Fr.USD75.97-0.65-0.8575.9576.8674.9576.19
International Game Technol.--
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD52.43+0.02+0.0451.6053.3051.5452.66
International Seaways Inc.USD40.01+0.20+0.5039.3943.4039.4540.40
International Seaways Inc.USD--
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.75-0.25-1.0024.4225.1224.7125.01
Intuitive Machines Ord Shs.USD10.86-0.32-2.8610.9011.0010.8612.27
INUVO ORDUSD--
INVESCO LTD USD17.44+0.04+0.2317.1817.6317.2417.52
Invesco Mortgage Capital I.--
Invesco Mortgage Capital I.USD7.67-0.10-1.227.617.707.637.76
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD32.35-0.04-0.1129.5832.9332.0132.53
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD41.83-4.10-8.9342.5042.5941.7745.57
Iqvia Holdings Ord ShsUSD162.72-2.81-1.70151.50166.76161.36164.89
Iris Energy Pty Ord ShsUSD16.23-0.80-4.7016.3216.3616.2217.92
Iron Mountain Ord ShsUSD97.96-1.00-1.0197.0598.5097.4698.72
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD60.88--60.6260.90
ISHARES MSCI PACIFICUSD51.69-0.06-0.1251.6751.68
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD13.24-0.53-3.8513.2113.24
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .--
ITAU UNIBANCO HOLDING ADR .USD6.31-0.07-1.026.276.336.256.34
Itron Ord ShsUSD134.54-0.99-0.73133.21148.00133.75135.68
ITT Ord ShsUSD71.50-0.77-1.0671.4471.48
ITT Ord ShsUSD157.88+0.32+0.20105.50175.85156.43158.55
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
JABIL CIRCUIT ORDUSD222.03+1.07+0.48219.73223.02218.48222.67
Jackson Financial Ord Shs .USD87.09-0.80-0.9178.6593.6486.3187.61
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD135.20-1.01-0.74129.66151.97134.82135.83
James Hardie Industries Pl.USD27.52-0.75-2.6522.4130.2927.3228.13
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD9.04-0.14-1.478.2410.319.029.18
Janux Therapeutics Ord ShsUSD25.15-0.46-1.8024.6025.6324.9126.22
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD54.66-1.03-1.8553.9455.7354.5655.25
JFrog Ltd.USD39.83-0.73-1.8039.4740.6239.7040.78
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
Jianpu Technology ADS Repr.USD1.92+0.05+2.671.831.99
Jiayin Group Inc.USD17.82-0.53-2.8917.8018.5917.8018.35
JINKOSOLAR HLDG ADR REP 4 .USD24.38+0.03+0.1222.7525.2523.7124.48
JM Smucker Ord ShsUSD104.73+0.07+0.06103.89105.30103.13105.36
JOANN Ord ShsUSD0.10-0.01-11.91--
Joby Aviation Ord Shs Clas.USD12.02-0.32-2.5512.0012.0812.0012.59
John Wiley and Sons Ord Sh.USD42.58-0.94-2.1637.9954.6242.4643.10
John Wiley and Sons Ord Sh.USD45.86-0.17-0.3745.6845.95
Johnson & JohnsonUSD156.83-0.86-0.55156.81156.99155.18157.18
Johnson Controls Internati.USD105.84-0.49-0.46105.14107.14105.17106.63
Johnson Outdoors Ord Shs C.USD31.21-0.84-2.6112.5250.0830.8432.04
JOYY INCUSD41.55-1.08-2.53--
JPMorgan Chase & Co.USD286.68-1.51-0.52285.06288.82283.66287.38
JPMorgan Chase DRC Rep 1 4.USD19.52-0.14-0.7117.8423.5419.5019.69
JSC Kaspi kz Global Sponso.USD81.47-1.90-2.2881.0582.9080.8583.20
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD4.33-0.12-2.704.324.604.264.58
Just Eat Takeaway com N V .USD3.33----
JUST ENERGY GROUP ORDUSD0.25----
Kaiser Aluminium Ord ShsUSD88.48-0.85-0.9578.3989.5587.6989.65
Kaiser Aluminium Ord Shs--
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD--
Kartoon Studios Inc.USD0.72-0.02-2.300.660.790.720.73
KB HOME ORDUSD55.60-0.58-1.0350.3060.7855.0056.28
KE Holdings ADR Representi.USD18.48-0.97-4.9918.5018.6018.4319.00
Kellogg Inc.USD79.43-0.25-0.3179.3979.4279.2679.69
KENNAMETAL ORDUSD24.70-0.05-0.2020.5827.1324.1324.72
Kennedy Wilson Holdings Or.--
Kennedy Wilson Holdings Or.USD7.58-0.20-2.516.4110.127.497.67
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD21.36+0.44+2.0821.2621.3420.6521.48
Keurig Dr Pepper Ord ShsUSD33.49-0.16-0.4833.3733.8733.2733.65
KEYCORP ORDUSD18.32-0.17-0.9218.2118.3218.1818.43
KEYCORP ORDUSD--
Keysight Technologies Inc.USD163.66-1.19-0.72136.16171.88163.25164.54
KEZAR LIFE SCIENCES ORDUSD4.51-0.28-5.854.125.314.514.75
Kezar Life Sciences Ord Sh.--
Kimbell Royalty Partners L.USD17.72-0.17-0.95--
Kimbell Royalty Partners L.--
Kimbell Royalty Partners L.USD18.20+0.04+0.2218.1718.20
KIMBERLY CLARK ORDUSD129.38-2.57-1.95129.00130.20129.21131.95
Kimco Realty REIT Ord ShsUSD21.47+0.10+0.4721.2721.6821.0921.52
Kinder Morgan Inc.USD27.84+0.05+0.1827.5027.8427.6427.93
Kingsoft Cloud Holdings AD.USD11.56+0.04+0.3511.4511.6711.4311.73
KINROSS GOLD(KGC)USD15.55+0.21+1.3715.5015.5615.3615.63
Kinsale Capital Group Inc.USD480.08-9.07-1.85484.26489.15479.78489.47
Kiora Pharmaceuticals Ord .--
Kiora Pharmaceuticals Ord .USD3.43+0.60+21.20--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD--
Kite Realty Group TrustUSD22.51+0.02+0.0920.1225.7222.1622.62
KKR AND CO CL A ORDUSD141.02-2.03-1.42134.96147.52140.46142.22
KKR Real Estate Finance Or.USD19.82+0.20+1.0219.8119.84
KKR Real Estate Finance Or.USD9.23-0.13-1.348.0910.149.169.29
Klaviyo Ord Shs Series AUSD31.42-1.08-3.3229.7433.0931.3132.61
Knife River Ord ShsUSD78.86-1.91-2.3678.88108.5578.7080.54
Knight-Swift Transportatio.47.45+1.15+2.4847.4547.46
Knoll Ord Shs24.37+0.52+2.1824.3624.38
KnowBe4 Ord Shs Class AUSD24.89--24.8924.90
KnowBe4 Ord Shs Class A--
Kodiak Gas Services Ord Sh.USD32.13+0.33+1.0432.2235.3931.7132.42
Kohls Ord ShsUSD9.56-0.09-0.939.549.619.289.72
Kohls Ord Shs--
Korea Electric Power ADR R.USD7.36-0.28-3.607.357.36
Korea Electric Power ADR R.USD13.52-0.11-0.7712.0914.9613.4313.56
Korro Bio Ord ShsUSD12.71-0.88-6.4812.5314.5512.6013.63
KraneShares Electric Vehic.41.55--41.8345.00
Kraton Ord ShsUSD--
Krispy Kreme Ord Shs--
Krispy Kreme Ord ShsUSD3.33-0.05-1.483.333.483.293.39
KROGER ORDUSD70.55-0.17-0.2369.7071.8770.0671.10
KRONOS WORLDWIDE ORDUSD6.48-0.13-1.975.856.906.426.55
KULR Technology Group Ord .USD6.28-0.42-6.206.296.746.196.85
Kura Sushi USA Ord Shs--
Kura Sushi USA Ord ShsUSD73.58-0.80-1.0872.5174.0072.8175.00
Kyndryl Holdings Incorpora.USD--
Kyndryl Holdings Incorpora.USD39.80-1.78-4.2839.5041.1539.7741.63
L3Harris Technologies Ord .USD259.62-0.48-0.18248.43261.77258.08261.14
Laboratory Corp. Of AmeriUSD249.70-3.93-1.55246.96253.22247.63252.90
Ladder Capital Ord Shs Cla.USD11.13-0.05-0.4010.9211.1111.0111.15
Ladder Capital Ord Shs Cla.--
Lake Shore Bancorp Ord ShsUSD15.97+0.05+0.3115.8616.2315.9015.91
Lamb Weston Holdings Ord S.USD51.31-0.08-0.1549.7551.5949.8551.51
LANDBRIDGE COMPANYUSD59.70-2.91-4.6558.7860.7459.6963.00
Landos Biopharma Ord ShsUSD22.94+0.14+0.61--
Lantheus Holdings AktieUSD81.31-2.52-3.0180.4284.0281.1083.27
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD49.81-0.71-1.4149.5249.8149.5850.50
Latham Group Ord ShsUSD6.59-0.35-5.045.937.566.576.82
Lazard Ord Shs Class AUSD37.03+0.98+2.7237.0237.04
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD100.19-0.99-0.9888.41110.0099.55101.13
LCI Industries Ord Shs--
LEAR ORDUSD--
LEAR ORDUSD106.61-1.06-0.9898.75114.23106.51108.16
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
LeddarTech Holdings Ord Sh.USD0.15-0.04-19.740.170.17
Lee Enterprises Ord ShsUSD6.80+0.18+2.726.606.886.716.88
Leggett & Platt Ord ShsUSD10.13-0.21-1.989.1110.5710.0010.26
Leidos Holdings Ord ShsUSD162.08-0.93-0.57160.00168.11160.53163.09
Lemonade IncUSD38.18-1.59-4.0037.9838.5037.8139.70
LENDINGCLUB USD12.71+0.02+0.1212.0013.0012.6112.90
LendingTree AktieUSD38.60-2.12-5.2139.3839.5538.4540.60
LENNAR CL A ORDUSD113.96-2.48-2.13113.30114.20113.28115.05
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD21.93+2.20+11.1521.7721.9320.9622.19
Levi Strauss Ord Shs Class.--
LG Display ADR Rep 1/2 Ord.USD3.43-0.01-0.153.393.403.383.43
LG Display ADR Rep 1/2 Ord.--
LGL Systems Acquisition Or.9.96+0.02+0.209.959.96
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Acquisition .USD10.06-0.01-0.10--
Liberty Media Formula One .USD103.32-0.68-0.65102.65102.74102.34104.05
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD29.71+0.31+1.0525.7034.1929.0329.73
LifeMD Ord ShsUSD11.26-0.70-5.8511.0811.4811.2311.99
LifeMD Ord Shs--
LIGHTINTHEBOX HOLDING ADR .USD--
LIGHTINTHEBOX HOLDING CO L.USD1.32-+0.081.111.571.251.36
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
LightPath Technologies Ord.USD3.24+0.31+10.583.183.502.753.28
Lightspeed Commerce Ord Sh.USD11.47-0.27-2.3011.5711.6311.4711.70
Lightwave Logic Ord ShsUSD1.37+0.12+9.601.271.331.261.39
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln Electric Holdings .USD222.78-0.69-0.31201.40223.55219.67223.31
Lincoln Electric Holdings .--
LINCOLN NATIONALUSD34.07-0.18-0.5333.9934.4133.5734.33
Linde PlcUSD468.81-1.53-0.33465.83470.00464.48469.62
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
LION GROUP HOLDING ADS REP.USD3.78+0.29+8.313.653.753.453.87
Lipocine Ord ShsUSD3.27-0.01-0.153.213.393.153.37
Lisata Therapeutics Ord Sh.USD2.71-0.03-1.092.383.412.552.75
LITHIA MOTORS INCUSD350.38-6.22-1.74343.71351.66349.37355.10
LITHIA MOTORS INC--
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD2.86+0.01+0.352.842.852.812.91
Lithium Argentina AG Ord S.USD--
Live Nation Entertainment .USD143.98-0.48-0.33142.39146.35142.76144.63
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Live Oak Bancshares Ord Sh.--
Live Oak Bancshares Ord Sh.USD32.13-0.42-1.2926.0736.3232.0332.51
Livent CorporationUSD16.67-1.39-7.67--
LKQ ORDUSD38.60-0.61-1.5638.2239.0538.4738.93
LLOYDS BANKING GROUP ADR 4.USD4.11-0.06-1.323.974.364.084.13
loanDepot Ord Shs Class AUSD1.49-0.04-2.301.361.601.461.54
Local Bounti Ord ShsUSD2.52-0.11-4.182.503.472.512.76
LOCKHEED MARTIN ORDUSD467.43+3.12+0.67467.00468.85461.82468.21
Loews Corp.56.16+0.77+1.3956.1256.16
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.56-0.12-1.129.1511.7310.3410.73
Loma Negra Industrial Arge.USD6.30-0.02-0.326.336.38
Longeveron Ord Shs Class AUSD1.42-0.08-5.331.391.561.361.55
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD92.90-3.58-3.7187.6299.9992.7095.59
Lovesac Company Ord Shs--
Lovesac Company Ord ShsUSD18.11-0.75-3.9816.6118.3818.0818.97
LOWES COMPANIES ORDUSD224.11-3.80-1.67223.30225.00223.44226.71
LSI Industries Ord ShsUSD17.68-0.33-1.8316.1019.1517.6217.90
LSI Industries Ord Shs--
LTC Properties AktieUSD--
LTC Properties AktieUSD35.31+0.36+1.0234.4935.8934.7535.39
Lufax Hldg American Deposi.USD2.70+0.01+0.372.682.712.662.72
Lufax Holding Limited Spon.USD--
Lulu s Fashion Lounge Hold.USD4.71+0.12+2.614.325.004.134.68
LULULEMON ATHLETICA ORD279.55-0.65-0.23276.95277.95
Lumen Technologies Ord ShsUSD4.48-0.04-0.784.464.484.394.52
Luxfer Holdings Ord ShsUSD12.27-0.01-0.089.1315.0312.0612.29
Lyell Immunopharma Ord ShsUSD9.75-0.02-0.208.5111.409.619.95
Lyft Inc.USD14.91-0.41-2.6814.9215.0014.8115.40
LYONDELLBASELL INDUSTRIES .USD64.57-0.75-1.1563.7765.5263.5064.85
M&T Bank Corp.USD201.84-2.21-1.08198.74212.85201.09203.27
M.D.C. Holdings Inc.USD--
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD121.11+0.08+0.07101.00140.02117.20121.90
Macerich REIT Ord ShsUSD16.28-0.11-0.6714.6418.7216.1116.30
Macerich REIT Ord Shs--
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MacroGenics Ord ShsUSD1.61+0.03+1.901.561.571.521.62
MACYS ORDUSD12.54-0.20-1.5312.0212.7312.3612.66
Madison Square Garden Ente.--
Madison Square Garden Ente.USD39.50+0.34+0.8739.7548.5438.7939.55
MAG SILVER ORDUSD13.35+0.17+1.2812.1615.12
MAG SILVER ORDUSD22.30+0.66+3.0320.2224.2621.7822.36
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGIC EMPIRE GLOBAL CL A O.USD1.55-0.01-0.641.571.601.531.60
MAGNA INTERNATIONAL ORDUSD41.98-0.53-1.2539.1146.6741.3542.23
MagnaChip Semiconductor Co.--
MagnaChip Semiconductor Co.USD4.03-0.06-1.353.664.604.004.05
MAGNERA ORDUSD21.01-1.62-92.82--
Magnite Ord ShsUSD22.57-0.88-3.7522.7722.7922.4323.41
Magnolia Oil & Gas Corp.--
Magnolia Oil & Gas Corp.USD23.82+0.15+0.6121.0024.1623.5024.04
Main Street Capital Corp.--
Main Street Capital Corp.USD63.00+0.77+1.2456.9366.1562.0863.26
Mainz Biomed B V Ord ShsUSD1.92-0.08-4.001.931.981.852.01
Malibu Boats Inc.USD35.17-0.46-1.2931.1939.9034.7935.73
MANCHESTER UNITED CL A ORDUSD17.59-0.12-0.6815.6619.5017.4217.71
Manhattan Bridge Capital O.--
Manhattan Bridge Capital O.USD5.38+0.02+0.375.305.405.275.43
Manitowoc Ord ShsUSD+9.55+100.008.979.97
Manitowoc Ord ShsUSD13.04-0.35-2.6110.9813.3512.9913.34
Manpower Aktie--
Manpower AktieUSD44.09-0.83-1.8535.6052.2343.7144.49
Manulife Financial Ord ShsUSD30.47-0.25-0.8130.2033.6530.2230.60
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD179.82-2.44-1.34177.00200.81179.26182.09
Marcus Corp.USD17.24+0.11+0.6415.1718.0717.0317.38
Marine Petroleum UnitsUSD4.65+0.11+2.424.504.814.524.74
Marine Products Ord ShsUSD9.07-0.18-1.958.669.218.889.23
Marinemax Inc.USD26.98-0.89-3.1818.5730.8026.7527.59
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Marqeta Inc.USD5.71-0.27-4.525.176.205.705.99
Martin Marietta Materials .359.11+3.94+1.11359.02359.23
MASCO ORD64.97+0.98+1.5364.9464.97
MASTEC INC (MTZ)USD--
MASTEC INC (MTZ)USD170.14+1.37+0.81153.02172.00167.29170.81
Mastech Digital Ord ShsUSD16.08-0.27-1.6211.2021.78
MasterBrand Ord Shs--
MasterBrand Ord ShsUSD11.80-0.26-2.1611.0012.6411.7011.99
Mastercard Inc.USD550.13-13.39-2.38549.86550.20545.85560.82
Matador Resources Co.USD52.41+0.36+0.6950.0052.7851.6352.92
Matador Resources Co.--
Match Group Ord ShsUSD32.49-1.12-3.3332.3533.0932.4733.31
Materialise ADRUSD5.92-0.08-1.335.226.425.916.00
Matinas BioPharma Holdings.--
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.--
Matson Inc.USD116.23+2.72+2.39105.88151.97113.04116.61
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Matthews International Ord.USD25.41-0.45-1.7422.2130.2524.9925.85
Matthews International Ord.--
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD14.94-0.19-1.2614.8015.8014.7615.14
MBIA INCUSD12.89+0.64+5.1812.5413.21
Mc Grath Rent Corp.USD119.82-1.55-1.28104.00127.15119.61120.55
MCCORMICK STK NUSD71.95-0.49-0.6871.5373.6971.5372.58
McDonalds Corp.USD299.85+1.46+0.49299.66299.95297.29302.74
McEwen Mining Ord ShsUSD10.96+0.32+3.0110.2511.0210.6510.97
MCKESSON ORDUSD708.83-5.71-0.80650.00725.00706.10710.79
MDU Resources Group Inc.--
MDU Resources Group Inc.USD16.56-0.04-0.2415.0018.2316.4316.64
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD4.14-0.04-0.844.124.154.094.17
MEDICINOVAUSD1.26-0.01-0.790.721.491.271.29
Medifast Inc.USD14.42-0.26-1.7713.1717.3514.3914.68
Medifast Inc.--
Medtronic PlcUSD89.93+0.53+0.5989.0991.2589.0791.85
MEI Pharma Ord ShsUSD5-+1.0155
MEI Pharma Ord Shs--
Merck & Co.USD83.34-0.68-0.8183.3383.4982.2684.13
Mercury General Ord ShsUSD66.08-0.16-0.2458.7569.2265.2666.55
Mercury General Ord ShsUSD31.69-0.21-0.6631.6431.69
Mereo BioPharma Group PlcUSD1.61-0.08-4.731.601.621.601.75
MERITAGE HOMES (MTH)--
MERITAGE HOMES (MTH)USD73.76-1.60-2.1265.6381.4073.3274.60
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesa Air Group Inc.USD1.02+0.02+2.000.981.040.971.04
Mesabi Trust Ord ShsUSD25.25+0.52+2.1022.3624.9324.4625.67
MESOBLAST ADR REP 10 ORDUSD11.11+0.09+0.8210.8012.4810.8111.22
Mesoblast ADR Representing.--
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD4.15+0.16+3.883.774.514.034.16
METHODE ELECTRONICS ORDUSD6.94-0.77-9.946.947.306.927.57
Metlife Inc.USD77.66-0.71-0.9171.4781.5077.2178.11
Mettler Toledo Ord Shs--
Mettler Toledo Ord ShsUSD1 223.52-12.72-1.031 217.201 245.211 218.931 232.98
MFA Mortgage Investments I.USD9.35-0.13-1.379.339.539.319.45
MGM Resorts InternationalUSD37.94-0.91-2.3337.8038.3637.9238.65
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
MicroAlgo IncUSD0.74+0.03+3.700.730.740.710.77
Mid America Apartment Comm.USD178.32+1.36+0.77176.01180.69
Middlesex Water Ord ShsUSD54.67-1.01-1.8148.9161.2454.5655.86
Middlesex Water Ord Shs--
Miller Industries Ord ShsUSD45.07-0.49-1.0838.0252.6444.8046.18
Miller Industries Ord Shs--
Millrose Properties Ord Sh.USD29.87+0.37+1.2427.0043.4229.3130.00
Mind Medicine (MindMed) USD8.06-0.04-0.497.908.117.768.17
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD17.74-0.35-1.9317.7017.9517.6417.97
Mirion Technologies Inc.USD20.42-0.37-1.7820.2520.7220.1320.63
Mirion Technologies Inc.--
MISSFRESH ADS REP 90 ORDUSD1.00+0.05+5.26--
Missfresh American Deposit.--
MITEK SYSTEMS ORDUSD9.56-0.33-3.349.5010.969.5210.00
Mobileye Global Ord Shs Cl.USD16.11-0.56-3.3616.1216.1416.0116.81
Modine Manufacturing Ord S.USD92.02-0.64-0.6989.4995.0089.6593.01
ModivCare Ord ShsUSD3.21-0.52-13.943.213.433.203.74
Moelis & Co.USD--
Mogo Ord ShsUSD2.00-0.03-1.481.952.032.002.12
Molina Healthcare Ord ShsUSD221.44-7.14-3.12228.56231.00219.72226.80
Molson Coors Brewing Ord S.USD50.00+0.19+0.3849.3850.1949.0450.19
Molson Coors Brewing Ord S.--
Momentus IncUSD1.20-0.05-4.001.191.231.181.26
Monday.com Ltd.USD284.61-16.58-5.50283.73289.40283.73301.00
Moneygram International In.USD10.99--10.9911.00
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monolithic Power Systems O.USD736.06-4.39-0.59728.01735.40725.00747.60
Monsanto Company127.95--127.95127.96
Montauk Renewables Ord ShsUSD2.17-0.11-4.821.832.932.172.27
Montauk Renewables Ord Shs--
Montrose Environmental Grp.54.96+1.54+2.8854.8655.00
MOODYS ORDUSD499.08-6.64-1.31469.90548.00498.75502.19
MoonLake Immunotherapeutic.USD49.00+0.12+0.2540.2450.0047.5249.80
Morgan StanleyUSD142.23-0.86-0.60141.43143.00141.12142.45
Morgan Stanley Direct Lend.USD--
MOSAIC ORDUSD36.45+0.51+1.4136.5036.9735.4636.48
Motorola Solutions Inc. Ne.USD416.09-1.63-0.39379.98416.00415.10418.76
Motorsport Games Ord Shs C.USD3.22-0.05-1.533.063.503.193.25
MOTUS GI HOLDINGS ORDUSD0.17-0.09-34.40--
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD16.88+0.07+0.4214.5519.1416.6016.95
MP Materials Ord Shs Class.USD45.09-0.15-0.3244.8445.0044.6250.98
MPLX Common UnitsUSD33.60+0.48+1.4533.4633.78
MRC Global Inc.USD12.79-0.18-1.359.8414.0412.7012.94
MSC Industrial Ord Shs Cla.--
MSC Industrial Ord Shs Cla.USD90.34-1.32-1.4475.4598.0789.4791.12
MSCI Ord ShsUSD565.28-15.38-2.65550.00578.00563.31578.80
Mueller Inds Inc.USD86.36+0.74+0.8669.5189.8084.3486.55
Mueller Inds Inc.--
Mullen Automotive Inc.--
Mullen Automotive Ord ShsUSD0.14-0.01-4.770.140.150.140.20
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MultiPlan Corp.--
MURPHY OIL CORPUSD26.46+0.24+0.9226.4428.9825.9026.69
Myers Industries Ord ShsUSD15.43-0.02-0.1313.5017.9415.2315.54
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD7.71-0.48-5.816.808.727.708.13
N-able Inc--
Nabors Industries Ord ShsUSD34.17-0.50-1.4432.0035.8033.9235.04
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD40.56-0.20-0.4931.1349.3939.0640.82
Nano Nuclear Energy Ord Sh.USD34.22-0.80-2.2834.2834.5034.1436.08
NANOVIBRONIX ORD SUSD0.96--0.110.940.960.920.96
NanoViricides Ord ShsUSD1.40-0.02-1.061.261.531.371.40
National Beverage Ord ShsUSD44.27-0.71-1.5842.4444.7544.0344.78
National Fuel Gas Ord ShsUSD82.85+0.66+0.8078.0083.8281.7583.29
National Fuel Gas Ord Shs--
National Grid Plc56.85-0.49-0.8556.8356.85
National Health Investors .USD71.20+0.11+0.1567.7574.4770.4971.57
NATIONAL RETAIL PROPERTIES.USD43.17+0.04+0.0941.7044.9042.7743.36
National Storage Affiliate.USD32.52+0.29+0.9029.9733.0331.8032.82
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navient Corp.USD15.24-0.35-2.2512.3017.4715.2315.51
Navigator Holdings Ord ShsUSD15.53+0.24+1.5414.4215.8015.2515.58
Navigator Holdings Ord Shs--
Navios Maritime Ord Shs--
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD40.09+1.40+3.6238.7643.5338.8040.30
Navistar International Ord.USD--
Navitas Semiconductor Ord .USD5.84-0.42-6.715.885.905.816.24
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD31.92-1.55-4.63--
NEKTAR THERAPEUTICS ORDUSD25.01-0.09-0.3624.5025.4923.8626.29
Neogen Ord ShsUSD5.39-0.19-3.415.305.625.385.61
Neptune Wellness Solutions.--
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
NerdWallet Ord Shs Class AUSD10.59-0.70-6.2010.5912.2810.5711.26
Nerdy Ord Shs Class AUSD1.59-0.03-1.851.451.631.581.63
Net Lease Office Propertie.USD--
Netcapital Ord ShsUSD6.86-0.05-0.726.706.926.577.40
NetSTREIT Ord ShsUSD20.03+0.25+1.2620.0220.06
NetSTREIT Ord ShsUSD17.37+0.17+0.9616.7519.1017.0317.51
NEUBASE THERAPEUTICS ORDUSD0.37-0.02-4.50--
Neuronetics Ord Shs--
Neuronetics Ord ShsUSD3.57+0.03+0.853.114.003.423.61
New Found Gold Ord ShsUSD1.53+0.13+9.291.271.561.421.55
NEW GOLD ORD (NGD)USD4.70-0.01-0.114.684.794.664.81
New Jersey Resources Ord S.USD44.05-0.10-43.9544.02
New Jersey Resources Ord S.USD45.74-0.27-0.5943.3749.3145.4246.02
New Mountain Finance Ord S.USD10.78+0.04+0.3710.6511.9410.7010.84
New Oriental Education & T.USD52.32-0.61-1.1451.0758.1751.8553.50
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
NEW YORK MORTGAGE REIT ORDUSD6.65-0.07-1.046.596.746.616.69
New York Times Co.USD55.95-0.44-0.7753.1159.2055.7956.39
Newegg Commerce Inc.--
Newegg Commerce Inc.USD4.02-1.11-21.084.014.04
NEWMONT MINING CORPUSD60.11+0.33+0.5460.1360.2959.5560.28
NEWSMAX IncorporationUSD14.37-0.51-3.4314.2014.2314.0814.80
Newtek Business Services O.USD11.59-0.34-2.8510.5711.7511.5611.77
Nexa Resources Ord ShsUSD5.01-0.01-0.204.218.034.965.07
Nexgen Energy Ord ShsUSD6.62+0.11+1.616.346.626.426.66
NexPoint Real Estate Finan.USD20.36--20.3520.40
NexPoint Real Estate Finan.USD13.91-0.02-0.1412.3615.1513.8013.94
Nexstar Media Group Inc.USD180.02-4.91-2.66177.01187.99179.66184.90
Nextdoor Holdings Inc.--
Nextdoor Holdings Inc.USD1.66-0.04-2.071.511.751.631.71
NEXTERA ENERGY ORDUSD74.38-0.26-0.3573.5074.6073.4874.44
Nextera Energy Partners Un.--
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NextGen Healthcare Ord ShsUSD23.94+0.03+0.1323.9323.96
Nextracker Ord Shs Class AUSD61.70-0.92-1.4761.0062.2061.3963.11
NGL Energy Partners LP--
NGL Energy Partners LPUSD1.91-0.14-6.831.901.91
NGL Energy Partners LPUSD1.64--1.561.71
NICE LtdUSD154.84-8.17-5.01154.00156.25154.13162.00
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD72.67-1.95-2.6172.5072.6272.4073.84
Nine Energy Service Inc.USD--
Nine Energy Service Inc.USD0.88-0.01-1.240.870.930.870.94
Nio Inc. Class A (ADR)USD3.91+0.22+5.963.943.953.704.05
NISOURCE ORDUSD39.56-0.04-0.1039.0040.1939.1039.72
NLS Pharmaceutics Ltd.USD5.07-0.05-0.964.995.07
Noble Corporation RightUSD30.15-0.65-2.1130.0031.3030.1130.76
NOKIAUSD4.98-0.09-1.684.955.064.955.00
NOKIA--
Nomad Foods Ltd--
Nomad Foods LtdUSD17.55+0.17+0.9816.6619.5317.0917.69
NOMURA HOLDINGS ADR REPTG .USD6.41-0.01-0.086.367.276.366.43
NOMURA HOLDINGS ADR REPTG .--
NORDIC AMERICAN TANKERS OR.USD2.75+0.03+0.922.662.802.722.76
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD266.30+3.16+1.20261.00281.94260.96267.99
North American Constructio.USD15.96-0.75-4.4913.7318.1015.3316.67
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.--
Northern Oil and Gas Ord S.USD30.73-0.04-0.1328.0330.9530.5331.15
Northern Trust Ord ShsUSD125.91-0.71-0.56125.30125.39124.28126.16
NORTHROP GRUMMAN ORDUSD514.04+0.17+0.03508.18517.28508.02515.20
Northwest Natural Holding .USD47.50-0.11-0.2347.4647.52
Northwest Natural Holding .USD41.52-0.28-0.6741.1641.7641.2241.72
NORTHWESTERN ORDUSD52.46-0.40-0.7652.2055.0552.3552.87
NORWEGIAN CRUISE LINE HOLD.USD22.62-0.54-2.3122.6022.6222.5823.01
Norwood Financial Ord ShsUSD25.23-0.23-0.9025.0525.5125.1225.41
Norwood Financial Ord Shs--
Notable Labs Ord ShsUSD0.25-0.09-27.68--
NOV Ord ShsUSD13.69-0.08-0.5512.7913.8513.5213.85
NOVARTIS ADR REPSG 1 ORD--
NOVARTIS ADR REPSG 1 ORDUSD120.95-2.78-2.25120.49129.01119.98122.86
Novo Integrated Sciences I.USD0.15-0.02-13.87--
NOVO NORDISK ADR REPSG 1 O.USD68.94-2.07-2.9268.9068.9368.5369.89
NOVO NORDISK ADR REPSG 1 O.--
NRG ENERGY INCUSD150.52-0.84-0.56149.34155.53150.12152.13
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class A--
NRG Yield Ord Shs Class AUSD30.15-0.27-0.8926.0033.6530.0330.38
NU HOLDINGS CL A ORDUSD12.84-0.20-1.5012.8212.8912.8213.09
NU SKIN ENTERPRISES CL A O.USD9.25-0.08-0.868.299.349.129.36
Nucor Ord ShsUSD142.41-0.90-0.63139.92144.52141.03143.75
Nurix Therapeutics Ord ShsUSD12.44-0.23-1.8212.2513.0012.3712.90
Nurix Therapeutics Ord Shs--
Nuscale Power Corp.--
Nuscale Power Corp.USD37.45+1.43+3.9737.2237.4835.2737.94
Nutrien Ord ShsUSD60.98+0.18+0.3059.4361.4458.9961.03
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
NUWELLIS ORDUSD1.88+0.05+2.731.851.91
NVR Ord ShsUSD7 621.38-68.34-0.897 521.518 307.337 550.007 675.60
O I Glass Ord ShsUSD15.41-0.12-0.7713.7216.0515.4015.69
O I Glass Ord Shs--
OAKTREE SPECIALTY LENDING .USD14.41+0.04+0.2814.2914.6814.2814.50
Obsidian Energy LtdUSD5.59+0.07+1.184.976.185.465.68
OCCIDENTAL PETROLEUM CORPUSD46.31+0.46+0.9946.2546.3045.6146.44
Occidental Petroleum Corp..--
Occidental Petroleum Corp..USD24.54+0.49+2.0416.0427.1323.6524.66
Oceaneering International .USD21.93+0.20+0.9019.0022.5521.5822.23
OceanFirst Financial Ord S.--
OceanFirst Financial Ord S.USD18.54-0.45-2.3716.4726.5118.5218.83
Ocuphire Pharma Ord ShsUSD1.17-0.16-12.03--
Oddity Tech Ord Shs Class .USD71.17-2.02-2.7670.0171.0071.0673.92
OGE Energy Ord Shs--
OGE Energy Ord ShsUSD44.28-0.24-0.5443.3045.0044.0944.52
OIL STATES INTL ORDUSD5.65+0.01+0.095.036.245.605.72
Oklo Ord Shs Class AUSD56.05+0.60+1.0855.9055.9853.9157.65
Old Republic International.USD36.59-0.04-0.1133.1543.4236.2736.73
Olema Pharmaceuticals Ord .USD4.65-0.20-4.124.125.564.604.85
Olin AktieUSD21.88-0.76-3.3621.2124.1021.6622.16
Olin AktieUSD--
Olympic Steel Ord ShsUSD34.66-0.28-0.8034.0037.6134.1934.87
OMEGA HEALTHCARE REITUSD37.53+0.88+2.4037.0037.9936.4537.80
Omnicell Ord ShsUSD28.69-1.08-3.6323.6037.9928.6829.49
Omnicom Group Ord ShsUSD72.76-0.67-0.9172.0875.2872.6673.44
On Holding Ord Shs Class AUSD52.42-0.89-1.6752.1852.9052.1853.48
ON24 Ord Shs--
ON24 Ord ShsUSD5.13-0.17-3.124.595.675.115.30
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
Oncorus Ord Shs--
Oncorus Ord ShsUSD0.12-0.01-8.950.120.12
ONCTERNAL THERAPEUTICS ORDUSD0.53-0.17-31.79--
Ondas Holdings Inc.USD2.12+0.11+5.472.122.142.052.24
ONE Gas Ord Shs--
ONE Gas Ord ShsUSD73.11-0.58-0.7829.1985.7272.7473.46
One Liberty Properties Inc.USD24.11+0.02+0.0821.8525.6923.7924.16
One Liberty Properties Inc.USD--
ONECONNECT FINANC TCH ADR .USD7.54+0.07+0.947.017.587.457.58
OneConnect Financial Techn.--
OneMain Holdings Inc.USD58.91-0.90-1.5052.5959.5958.6359.61
OneMain Holdings Inc.USD--
ONEOK ORDUSD81.35+0.44+0.5480.5782.0080.4481.44
OneWater Marine Inc.USD15.30-0.61-3.8315.5816.2315.0815.72
OPAL Fuels Ord Shs Class AUSD2.51-0.03-1.182.292.822.502.58
Open Lending Ord Shs Class.USD2.45-0.01-0.412.202.642.362.49
OPEN TEXT ORDUSD28.02-1.21-4.1427.5029.0028.0028.96
OPKO HEALTH ORDUSD1.35-0.01-0.741.361.381.341.38
OppFi Inc.USD12.28-1.07-8.0213.0713.5112.2513.49
OptimizeRx Ord Shs--
OptimizeRx Ord ShsUSD12.70-0.58-4.3712.2514.0012.3613.37
OR Royalties Ord ShsUSD27.89+1.09+4.0726.1227.9026.9527.91
Oracle Inc.USD230.41-4.59-1.95230.24230.56229.87234.00
ORAGENICS ORDUSD1.44-0.02-1.371.381.491.321.47
ORAMED PHARMACEUTICALS ORDUSD2.5-+0.402.52.5
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.15-0.05-0.697.157.177.127.19
Organon & CompanyUSD9.94-0.09-0.859.4810.509.7410.07
Origin Materials Ord Shs C.USD0.61+0.01+1.570.600.690.580.62
Orion Office REIT IncUSD2.31-0.07-2.742.212.392.302.36
Orion Office REIT IncUSD--
Orion Ord ShsUSD11.22-0.10-0.889.1512.7711.0511.32
Orla MiningUSD--
ORMAT TECHNOLOGIES INDEXUSD87.90-0.65-0.7384.4093.5786.9788.48
Oscar Health Ord Shs Class.USD14.39-1.15-7.3714.6914.7014.1315.08
OSHKOSH ORDUSD84.50+1.46+1.7683.9685.06
Osisko Develop CorpUSD2.41+0.14+5.952.442.452.222.48
Osisko Develop CorpUSD4.32-0.04-0.944.204.34
Osprey Technology Acquisit.--
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD99.43-0.53-0.5395.10110.7298.9799.61
Ouster Inc.USD23.34-1.12-4.5823.2523.6023.1024.88
Ouster Inc.USD--
Owens & Minor Ord ShsUSD8.12-0.16-1.938.009.718.008.26
Owens CorningUSD147.43-2.80-1.86132.79159.00146.67150.50
Owens CorningUSD--
Owl Rock Capital Corp.USD13.46-0.04-0.30--
Owl Rock Capital Corp.USD--
OWLET CL A ORDUSD8.72-0.14-1.537.679.468.389.08
Owlet Ord Shs Class AUSD1.68+0.02+1.201.671.69
Oxbridge Re Holdings Ord S.USD2.34+0.09+4.001.932.142.162.37
Oxford Lane Capital Ord Sh.USD4.12-0.04-0.964.164.184.114.16
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
Pacira BioSciences Ord ShsUSD22.90-0.79-3.3320.9723.8322.7523.91
PACKAGING CORP OF AMERICA .USD205.86-1.39-0.67186.70238.81204.50206.63
PacWest Bancorp Ord Shs--
PacWest Bancorp Ord ShsUSD7.54-0.21-2.71--
Pagaya Technologies Ord Sh.USD23.01-0.54-2.2922.8923.4822.9323.93
PagerDuty Inc.USD14.86-0.96-6.0714.8816.3914.8015.79
PagSeguro Digital Ord Shs .USD8.70-0.35-3.878.708.808.699.07
PainReform Ord Shs--
PainReform Ord ShsUSD2.94-0.26-8.132.933.00
Palantir Technologies Ord .USD142.10-0.40-0.28141.96142.00141.47144.58
Palatin Technologies Inc.USD0.10-0.07-42.47--
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD187.39-4.68-2.44187.52187.74186.70193.00
Palomar Holdings Ord ShsUSD135.01-3.59-2.59130.73145.03134.77139.95
Pandora Media Inc.8.38--8.398.40
Papa Johns International O.USD47.02-1.00-2.0846.5247.0946.8448.28
Par Pacific Holdings Inc.USD35.06+0.43+1.2434.3835.7334.1735.32
Par Pacific Holdings Inc.--
Park Aerospace Ord ShsUSD11.60+0.09+0.7811.5611.60
Park Aerospace Ord ShsUSD15.30-0.03-0.2013.4816.3715.0015.43
PARK HOTELS RESORTS ORDUSD11.21-0.14-1.1910.8011.5211.0711.30
PARKER HANNIFIN ORDUSD714.91+0.61+0.09698.01761.86706.00715.84
Parsons Corp.USD--
Party City Holdco Ord Shs--
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
PATRICK INDUSTRIES ORDUSD99.58-1.04-1.03100.08100.3798.07100.86
PATTERSON UTI ENERGY ORDUSD6.55-0.01-0.156.606.616.466.63
Paycom Software AktieUSD220.17-9.20-4.01216.25240.93219.86229.32
Paylocity Holding Ord ShsUSD177.16-5.75-3.14175.00185.00176.83183.84
Paymentus Holdings Ord Shs.USD11.63+0.03+0.2611.5511.65
Paymentus Holdings Ord Shs.USD28.41-0.89-3.0428.0029.4028.2429.34
Payoneer Global Inc.USD6.48-0.35-5.126.506.826.466.80
Paysafe LtdUSD13.09-0.63-4.5612.5914.8912.9813.56
Paysign Ord ShsUSD7.85+0.04+0.517.428.207.517.99
PBF ENERGY CL A ORDUSD28.66+0.76+2.7228.1129.6027.2929.17
PDS Biotechnology Corp.USD1.24-0.06-4.621.211.471.231.30
Peabody Energy Ord ShsUSD15.25+0.41+2.7615.2615.4414.1115.37
Peabody Energy Ord Shs--
Pedevco Corp.USD0.63+0.01+1.470.580.720.610.64
PEMBINA PIPELINE ORDUSD36.86+0.03+0.0736.2040.4636.6737.06
PEMBINA PIPELINE ORDUSD--
PENN NATIONAL GAMING ORDUSD17.83-1.47-7.6217.8218.0217.7818.95
PennantPark Floating Rate .USD--
PennantPark Floating Rate .USD10.75+0.01+0.0910.6610.8110.6810.80
Pennsylvania Real Estate I.--
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.60-0.15-1.1412.5113.1412.5512.72
PENNYMAC MORTGAGE INVESTME.USD--
Pentair Ord ShsUSD107.05-0.63-0.5998.47108.22106.46107.55
Pepsico Inc.118.61+0.56+0.47118.63118.64
Performance Food Group Ord.--
Performance Food Group Ord.USD94.85+4.42+4.8986.7096.4990.6396.02
Perion Network Ord ShsUSD11.02-0.16-1.4310.9710.9910.9611.30
Permian Basin Royalty Unit.USD12.92+0.11+0.8611.7613.0012.7613.01
Permian Resources Corporat.USD--
Perpetua Resources Ord ShsUSD14.73+0.15+1.0314.3014.3114.0414.91
Perrigo Ord ShsUSD27.55+0.28+1.0327.5328.0226.8527.72
Pershing Square Tontine Ho.--
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Personalis Ord ShsUSD6.37-0.55-7.956.316.756.356.86
PetIQ Ord Shs Class AUSD30.98-0.01-0.0330.9831.00
Petrobras - Petroleo Brasi.USD12.82-0.02-0.1212.8112.8412.7712.89
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD11.75+0.09+0.7311.7411.8011.6311.78
Pfizer Inc.USD25.64-0.14-0.5425.6525.6925.4225.72
PG&E Ord ShsUSD13.41-0.13-0.9613.4113.6113.3413.60
Philip Morris Internationa.USD179.68-1.31-0.72177.86179.91178.09180.22
PHILLIPS 66 ORDUSD131.68-2.71-2.02121.78142.97131.43133.54
Phillips Edison and Compan.USD34.59+0.04+0.1234.2037.5034.1834.67
Phinia Ord ShsUSD48.32-0.10-0.2143.9049.6647.9148.67
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Photronics Ord ShsUSD19.49-0.39-1.9619.3019.8619.4319.80
Phunware Ord ShsUSD3.25-0.06-1.813.263.323.253.39
Physicians Realty Trust RE.--
Physicians Realty Trust RE.USD16.87+0.02+0.1216.8616.87
Piedmont Lithium Ord ShsUSD6.95-0.31-4.206.907.256.897.22
Pine Island Acquisition Co.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD91.01-0.33-0.3683.1694.7990.3091.52
Pinterest Inc.USD35.42-0.39-1.0835.4237.8035.3135.80
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
VIDEÓ

KRITIKUS nyersanyagok nyomában - ÚJ PIACOK a befektetők célkeresztjében

2025. július 12.
ELEMZÉS

Tovább menetelhet az UniCredit

Az idei évben jelentős európai felülteljesítés volt eddig...

2025. július 10.
AGRÁR SAROK

Hatással van az élelmiszerpiacra a fogyásgyógyszer

Ki ne hallott volna a - már nem is olyan - új slágerről, a fogyásgyógyszerekről. Ez a tudomány frappáns válasza a könnyű fogyás iránti oldhatatlan...

2025. július 8.
ELEMZÉS

Visszafogott várakozásokkal veszi kezdetét a gyorsjelentési szezon Amerikában

A héten kezdetét veszi a második negyedéves...

2025. július 10.
ELEMZÉS

Behozta a lemaradást az AMD, retteghet az Nvidia?

Az Advanced Micro Devices-t sokáig az Intel legfőbb kihívójának tartották, főként a...

2025. július 8.
Online számlanyitás
TOP INDEX BÉT DEVIZA CERTI ETF
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF400.09+0.50HUF
EURUSD1.1690-0.09USD
OTP27 930+0.18HUF
MOL3 030-0.07HUF
ERSTE BANK AG73.95-1.00EUR
BUX99 921.45-0.08HUF
DAX24 255.31-0.82EUR

TermékUtolsó árVált.%Deviza 
BUX99 921.45-0.08HUF
DAX24 255.31-0.82EUR
ATX4 483.18-0.49EUR

TermékUtolsó árVált.%Deviza 
OTP27 930+0.18HUF
MOL3 030-0.07HUF
RICHTER10 200-0.87HUF
MTELEKOM1 782+0.34HUF
MASTERPLAST2 790.0+3.33HUF
ANY7 740-3.01HUF

TermékUtolsó árVált.%Deviza 
EURHUF400.09+0.50HUF
CHFHUF429.35+0.24HUF
USDHUF341.77+0.57HUF
EURUSD1.1690-0.09USD
EURCHF0.9315-0.14CHF
EURGBP0.8664+0.51GBP

TermékUtolsó árVált.%Deviza 
EBHENHUBL100195+36.36HUF
EBDAXTS1213 919+28.49HUF
EBSILVTL0373 335+24.95HUF
EBSILVTS027942-37.62HUF
EBEURBUNDL48915-17.42HUF
EBBMWTS15657-12.52HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.570.66-0.50EUR
ISHARES CORE MSCI WORLD UC.101.34-0.63EUR
Vanguard FTSE All-World UC.131.28-0.55EUR
BTCetc Bitcoin Exchange Tr.90.69+5.47EUR
iShares NASDAQ 100 UCITS E.1116-0.34EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Megvolt kicsiben, máris készülhetnek a csúcstalálkozóra

Marco Rubio amerikai külügyminiszter jelezte, hogy Donald Trump elnök és Hszi Csin-ping kínai vezető között valószínűleg...

2025. július 11.

Jövő héten érkeznek a legfontosabb amerikai bankok gyorsjelentései

A legnagyobb amerikai bankok jövő héten publikálják a...

2025. július 11.

Megvan a százezer (BUX, OTP…)

Tegnap elérte a BUX a lélektani százezer pontot, sőt – napközben...

2025. július 11.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

A NASDAQ100 teljesítménye 2023-ban: +54%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek
ERSTE KOMMENTÁR

Megvan a százezer (BUX, OTP…)

Tegnap elérte a BUX a lélektani százezer pontot, sőt – napközben – meg is haladta azt (akárcsak ma). Persze nem a magyar piac volt az egyedüli, amely új...

2025. július 11.
PODCAST

Nagy reményekkel indul az amerikai gyorsjelentési szezon – újra emelkedik a hazai infláció

A Delta Airlines kezdi az idei második negyedév gyorsjelentési szezonját az Egyesült Államokban. A légitársaságot a nagy amerikai bankok...

2025. július 9.
VIDEÓ

Új CSÚCSOKON a zuhanás után - Ilyen gyorsan HELYREÁLLT az USA részvénypiaca iránti BIZALOM?

Miró Józseffel, vezető elemzőnkkel vettük végig, hogyan jutott el rekordgyorsasággal új...

2025. július 3.

Chart

CHART

DAX: Csúcs utáni bizonytalanság

Szerdán, majd tegnap is új történelmi csúcsra tört a DAX index. Most viszont némi...

2025. július 11.
CHART

S&P 500: Ismét csúcson

A hét eleji kisebb korrekciót követően tegnap ismét történelmi csúcsig emelkedett az S&P 500...

2025. július 11.
CHART

Nasdaq: Hajszálra a csúcstól

Lényegében történelmi csúcson tartózkodik a Nasdaq index, így ellenállásként...

2025. július 11.
CHART

EURHUF: Fordulhat a kocka

Többnapos enyhe forint gyengülést követően MACD indikátor vételi jelzést adott, így...

2025. július 9.
CHART

EURUSD: Megváltozhat a szélirány

Trump vámlevelei és a héten belengetett további vámok miatt sikerült az 1,170-es támaszig...

2025. július 9.
CHART

USDHUF: Ostromolja az ellenállást

Trump vámjai hátszelet adtak a dollárnak, aminek hatására visszatért a 340 feletti tartományba a...

2025. július 9.

Podcast

PODCAST

Morzsánként érkeznek a jó hírek a magyar gazdaságról – elérte inflációs célját az EKB

A külkereskedelmi többlet csökkenése azt jelzi, hogy apró lépésekben, de javul a magyar gazdaság állapota. Más mutatóból egyelőre erre nem nagyon...

2025. július 3.
PODCAST

Maradt az alapkamat – oldódik az olajfeszültség

A kőolaj ára enyhén nőtt ma reggel, miután az elmúlt két nap során nagyot zuhant az Irán és Izrael közötti tűzszünet hírére. Bár a két fél között...

2025. június 25.
PODCAST

Háborús és inflációs félelem igazgat a piacon

Már 6. napja tart az Izrael és Irán közötti rakéta- és drónháború. Az elmúlt órákban az irániak egy pilóta nélküli izraeli drónt már le tudtak...

2025. június 19.

Elemzés

ELEMZÉS

Hamarosan érkeznek a repülő autók - vajon megéri beszállni?

A repülő autók régóta foglalkoztatják az emberiség fantáziáját. A sci-fikben már évtizedek...

2025. július 1.
ELEMZÉS

A United States Antimony Corporation profitálhat a nyugati ellátási lánc szűk keresztmetszetéből

Az alábbi írás Pletser Tamás, az Erste Olaj- és gázipari elemzőjének és Molnár Péter, az...

2025. június 30.
ELEMZÉS

Az AI boom után Trump adott további lendületet a nukleáris iparnak

A nukleáris részvények az elmúlt hetekben jelentős...

2025. június 24.

Agrár sarok

AGRÁR SAROK

Aszályban muszáj

Nem lehet már érzelmi alapon döntéseket hozni – a mezőgazdaságban sem. Pedig sokan továbbra is hitre, érzelmekre és nem a valóságra alapítva...

2025. június 30.
AGRÁR SAROK

Az agrártámogatások jövője

Elég néhány számot mondanom ahhoz, hogy értsük, mekkora súlyú kérdés az agrárium számára a Közös Agrárpolitika napjainkban élesbe forduló...

2025. június 23.
AGRÁR SAROK

Villogó sárga

Mit teszünk villogó sárgánál? Erős fék vagy erős gyorsítás között kell választani. Ez van a repcetermelésben is. Évek óta csak a csökkenő...

2025. június 17.

Videó

VIDEÓ

OLAJPIACI útvesztő - TANULSÁGOK befektetőként az IZRAEL-IRÁN konfliktusból

Pletser Tamással, olaj-és gázipari elemzőkkel veséztük ki a Izrael-Irán konfliktus olajpiacra...

2025. június 27.
VIDEÓ

AI HARC - A JÖVŐNK ura vagy csak egy RÉGI megoldás leporolva?

2025. június 23.
VIDEÓ

ARANY és EZÜST RALLY - Ez még csak a KEZDET?

Az Erste olaj-és gázipari elemzőjével, Pletser Tamással beszélgettünk arról, hogy túlvettnek...

2025. június 16.

Sztori

SZTORI

Változatlan a kamatszint júniusban is

A Monetáris Tanács a mai kamatdöntő ülésén sem...

2025. június 24.
SZTORI

Égitestek mozgását kiszámítani egyszerűbb, mint megérteni az emberi őrültséget

Isaac Newton, a történelem egyik legnagyobb elméje, nemcsak a fizika területén alkotott...

2025. június 19.
SZTORI

Nyomott áron is drága

Önmagában az, hogy hazánkban magasabb az infláció, mint a fejlettebb valutaövezeti...

2025. június 18.

Így kezdd el

ÍGY KEZDD EL

Pénzügyi tudatosság

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

2025. február 18.
ÍGY KEZDD EL

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

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

2024. december 20.
ÍGY KEZDD EL

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

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

2024. december 20.
További cikkek

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

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

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

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

Rendben