Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.91-0.04-1.362.912.922.872.96
3M Co.USD165.78-2.20-1.31165.71165.81165.25167.80
A K A BRANDS HOLDING ORDUSD9.39+0.11+1.198.839.768.958.95
A.O. Smith AktieUSD62.18+1.05+1.7262.1862.2060.5462.20
A10 Networks Inc.USD34.37-0.37-1.0734.3434.3933.7835.10
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD94.62+1.38+1.4894.6094.6393.8395.21
ABBVIE ORDUSD247.34+4.20+1.73247.26247.42245.26249.59
ABERCROMBIE AND FITCH CL A.USD90.88+1.53+1.7190.8090.9489.0091.62
Abundia Global Impact Grou.USD0.965+0.055+6.020.9390.9990.9060.990
ACCENTURE CL A ORDUSD128.20+2.38+1.89128.15128.23125.79129.25
ACTINIUM PHARMACEUTICALS I.USD0.99+0.04+3.740.970.990.940.99
ADC Therapeutics Ord ShsUSD1.03-0.02-1.441.021.031.021.07
ADECOAGRO ORDUSD9.45+0.15+1.619.439.459.239.49
Adient PlcUSD19.7700-0.5200-2.5619.760019.800019.595020.5000
ADT Ord ShsUSD6.38+0.08+1.196.376.386.296.45
Advance Auto Parts AktieUSD62.36+3.16+5.3462.3362.3958.9362.56
ADVANSIX ORDUSD19.97+0.12+0.6019.9420.0419.6120.14
Aegon ADRUSD8.39+0.03+0.368.398.408.398.46
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.66-0.01-0.0314.6514.6614.6414.68
Aeva Technologies Ord ShsUSD20.58+0.43+2.1120.5320.6418.8820.61
AEVEX Ord Shs Class AUSD17.04+1.61+10.4317.0017.1816.0617.32
AFLAC ORDUSD119.40+1.17+0.99119.39119.43118.64120.04
AG Mortgage Investment Tru.USD8.10+0.03+0.378.098.118.058.15
AGCO ORDUSD118.28-0.58-0.49118.14118.37117.27118.90
AgEagle Aerial Systems Inc.USD0.86+0.04+4.370.850.860.820.87
AGILENT TECHNOLOGIES ORDUSD135.91+0.40+0.30135.60135.81135.11137.50
agilon health Ord ShsUSD107.93+0.68+0.63108.01108.29104.40111.79
Agnico Eagle Mines LimitedUSD158.86+2.68+1.72158.81158.93156.45160.53
Agree Realty REIT Ord ShsUSD76.81+0.83+1.0976.8176.8676.3877.06
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD278.21-1.72-0.61278.09278.34278.00282.27
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD169.31+1.27+0.76169.08170.01165.80172.39
Alamos Gold Ord Shs Class .USD31.91+0.80+2.5731.9131.9231.0732.21
ALASKA AIR GROUP ORDUSD53.31+0.02+0.0453.2853.3353.0154.03
Albany International Ord S.USD75.21+0.15+0.2075.1975.3473.6275.60
ALBEMARLE ORDUSD133.63-7.43-5.26133.56133.69133.05137.51
Albertsons Companies IncUSD13.64-0.13-0.9113.6313.6413.5914.11
Alcoa Ord ShsUSD54.45+1.37+2.5854.4454.4952.2054.55
ALCON AGUSD67.95-0.18-0.2667.9467.9767.8268.46
Alexandria Real Estate Equ.USD55.04+1.75+3.2855.0155.0853.7556.20
Algonquin Power Utilities .USD6.01+0.05+0.846.006.015.986.04
Alibaba Group Holding Ltd.USD94.97-0.10-0.1194.9594.9991.9995.72
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD195.59-3.91-1.96195.62196.19193.29198.95
Allegion Ord ShsUSD140.22+3.22+2.35140.15140.30135.89140.30
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD22.80-0.05-0.2222.7922.8322.4723.08
Allison Transmission Holdi.USD121.39-3.13-2.51121.27121.51120.23123.20
Allstate Corp.USD237.04+5.44+2.35236.93237.23233.38237.93
ALLY FINANCIAL ORDUSD46.88+0.56+1.2046.8646.8945.9847.10
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD166.51-1.68-1.00166.48167.13165.16171.97
ALPHA PRO TECH ORDUSD5.25+0.10+1.945.155.355.165.29
Alpine Income Property Tru.USD20.68+0.43+2.1220.5420.7420.2521.20
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD25.98+0.68+2.6925.8126.0625.0026.41
Altria Group Inc.USD72.95-0.26-0.3672.9472.9672.8573.92
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.19+0.02+0.633.183.193.173.33
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.21+0.07+2.073.203.213.153.21
Ambow Education American D.USD2.36+0.01+0.432.352.572.342.36
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.04+0.15+7.702.032.041.832.05
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD43.00+0.14+0.3342.9943.0142.1343.07
Amentum Holdings Ord ShsUSD20.14+0.05+0.2220.1320.1419.8020.30
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD115.16+0.63+0.55115.16115.18114.31115.47
AmerescoUSD26.92-0.85-3.0426.9026.9826.6327.47
AMERICA MOVIL ADR REP 20 S.USD26.56+0.26+0.9926.5226.5626.1026.77
American Assets Trust REIT.USD24.83+0.26+1.0424.8124.8424.6525.05
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.77-0.29-1.5817.7617.7717.6018.23
AMERICAN ELECTRIC POWER OR.USD138.11+1.11+0.81138.09138.11137.60138.44
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD342.05-0.41-0.12341.98342.12338.32343.97
AMERICAN FINANCIAL GROUP O.USD137.21+1.32+0.97136.98137.43135.99138.10
American Homes 4 Rent REIT.USD33.87+0.58+1.7333.8633.8733.6233.94
American International Gro.USD75.80+0.95+1.2675.7975.8175.2776.58
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD81.46+0.78+0.9781.5081.5580.9281.87
AMERICAN TOWER CORP.USD175.36+6.64+3.94175.17175.33171.14176.61
AMERICAN WATER WORKS ORDUSD131.49+1.49+1.14131.49131.53129.70131.85
American Well Corp.USD8.88+0.48+5.718.688.888.388.88
AMERICAS GOLD AND SILVER O.USD4.93+0.14+2.924.924.944.775.03
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD451.92-1.37-0.30451.75452.03444.00455.00
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD164.67-0.48-0.29164.62164.76160.66164.79
Amprius Technologies Ord S.USD12.97+0.41+3.2612.9612.9712.1013.12
AMTD Digital 5 American De.USD1.57+0.01+0.741.571.581.531.58
ANGLOGOLD ORDUSD81.94+2.60+3.2781.8781.9781.1782.57
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD84.81+0.73+0.8784.7984.8384.6485.56
Annaly Capital Management .USD22.85+0.29+1.2622.8422.8522.5122.95
Annovis Bio Ord ShsUSD1.67+0.02+1.251.671.681.671.71
Antero Midstream Ord ShsUSD22.91+0.22+0.9522.9022.9122.7023.16
Antero Resources Aktie USD35.50+1.00+2.9035.4935.5134.6735.88
Aon Ord Shs Class AUSD323.44+7.49+2.37323.24323.45317.45324.13
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.93+0.03+0.862.922.932.912.94
APOLLO COMMERCIAL REAL EST.USD10.75-0.02-0.1910.7510.7610.6910.79
Apollo Global Management O.USD120.28-1.23-1.01120.31120.37119.89122.09
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.89-0.05-0.2716.8816.8916.8017.06
Applied Industrial Technol.USD337.0-6.6-1.91336.9337.1335.9343.6
Aptiv Ord ShsUSD59.95-2.02-3.2659.8860.0059.4161.61
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.31+0.19+3.735.315.325.085.32
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD59.70-2.12-3.4359.6859.7159.4160.33
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.00+0.21+4.284.995.004.715.08
Archer Daniels Midland Akt.USD76.87+0.33+0.4276.8576.8776.7078.12
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD30.37+0.12+0.4030.3430.3929.3030.97
Ares Commercial Real Estat.USD4.44+0.01+0.234.444.454.414.55
ARGAN ORDUSD762.22+9.15+1.22760.87763.57708.84763.57
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD15.46+0.46+3.0715.4615.4814.8715.71
ARISTA NETWORKS INC. USD158.03-7.43-4.49157.87158.09156.77161.23
Arlo Technologies Ord ShsUSD12.68+0.31+2.5112.6712.6912.3312.83
ARMOUR Residential REIT Or.USD17.22+0.08+0.4717.2117.2217.0817.34
ARROW ELECTRONICS ORD SHSUSD218.00-11.03-4.82218.00218.33216.72225.62
ARTHUR J GALLAGHER ORDUSD225.34+7.48+3.43225.12225.34220.03225.82
Artisan Partners Asset Man.USD35.42+0.58+1.6635.4135.4434.7935.64
Asana IncUSD6.77+0.38+5.876.766.776.446.87
ASE Industrial Holdings Co.USD40.14-1.72-4.1040.1240.1439.3540.53
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.25+0.04+1.253.193.303.153.25
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.44-0.24-4.235.435.445.385.52
ASSURANT ORDUSD263.84+3.07+1.18263.58264.03262.89265.56
ASTRAZENECAUSD189.00+3.32+1.79188.97189.02184.30189.57
At Home Group Inc.USD--
AT&T Inc. USD22.54+0.12+0.5122.5322.5422.3222.61
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD77.59-2.37-2.9677.4277.6677.1879.51
Atlas Crest Investment Ord.USD10.95+0.19+1.7710.9410.9510.8010.99
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD173.84+0.17+0.10173.84173.93173.35174.90
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.70-0.08-0.4318.6718.7318.5418.90
AUTOZONE ORDUSD3 148.63+89.59+2.933 148.363 151.383 074.153 172.69
AVALONBAY COMMUNITIES REITUSD187.88+1.75+0.94187.83187.89186.75188.82
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD10.26+0.18+1.7910.2510.2610.0510.40
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD165.05+0.44+0.27164.95165.15162.86165.96
Avient Ord ShsUSD37.21+0.21+0.5537.1637.2336.4137.61
AVINO SILVER AND GOLD MINE.USD6.29+0.43+7.346.276.295.886.33
Avista Ord ShsUSD41.20+0.24+0.5941.1941.2141.0441.45
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD6.26+0.53+9.256.266.505.766.40
Axalta Coating Systems Ord.USD34.48-0.26-0.7334.4734.4934.1534.69
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD96.50+1.16+1.2196.5196.5695.2996.96
Azul SAUSD9.25+0.15+1.659.219.259.079.65
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.14+0.14+3.504.144.154.004.17
B2GOLD ORDUSD4.04+0.08+1.894.034.043.994.10
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD141.3+0.4+0.30141.4142.1139.4142.3
Baker Hughes Co.USD56.43-0.51-0.9056.4356.4556.0256.97
Bakkt Holdings IncUSD8.24+0.41+5.178.208.257.688.30
BALL ORDUSD--
Banc of California Inc.USD20.80-0.25-1.1920.8020.8120.7521.07
Banco BBVA Argentina ADRUSD19.32+0.26+1.3619.2819.3818.8419.72
BANCO BILBAO VIZCAYA ARGEN.USD24.38-0.15-0.6124.3724.3824.2624.57
Banco BradescoUSD3.46+0.11+3.353.463.473.343.48
Banco Macro ADR Representi.USD92.03+1.69+1.8791.5192.7989.5493.07
BANCO SANTANDER BRASIL ADR.USD5.22+0.06+1.165.215.225.105.23
BANCO SANTANDER CENTRAL HI.USD13.38-0.01-0.0413.3713.3813.3413.49
Bank Amer DS Repstg 1 1000.USD16.94-0.01-0.0316.8517.1916.8716.94
Bank of AmericaUSD58.01-0.19-0.3258.0058.0157.4458.63
Bank of Hawaii Ord ShsUSD81.75-0.04-0.0481.7381.8281.5882.48
BANK OF MONTREAL ORDUSD175.03+0.23+0.13175.01175.09173.42175.19
Bank of Nova ScotiaUSD86.17-0.29-0.3486.1686.1985.6086.59
Bank of NT Butterfield & S.USD59.65+0.11+0.1859.5659.6559.5159.85
BARCLAYS ADR REP 4 ORDUSD26.84-0.47-1.7026.8326.8426.7327.05
BARK Ord ShsUSD8.90-0.22-2.418.889.038.829.17
BARRICK GOLD ORDUSD42.56+1.11+2.6742.4442.6640.9042.99
BARRICK GOLD ORDUSD9.54+0.30+3.259.539.559.309.59
BARRICK MINING ORDUSD37.62+0.87+2.3537.6037.6137.0337.78
Bath And Body Works Ord Sh.USD22.90+1.08+4.9322.8922.9021.7422.97
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.10-0.19-3.505.095.105.055.95
Bausch Lomb Ord ShsUSD16.56+0.65+4.0916.5316.7015.9316.69
BAXTER INTL ORDUSD22.10+0.55+2.5322.0922.1021.4322.17
BAYTEX ENERGY ORDUSD3.93-0.06-1.503.933.943.924.00
BCE Ord ShsUSD23.05-0.15-0.6523.0623.0722.9523.27
Beazer Homes USA Inc.USD28.17+0.66+2.4028.0228.1927.1528.30
BECTON DICKINSNUSD155.54+4.16+2.75155.49155.60151.63156.35
Berkshire Hathaway Inc. BUSD495.06+7.25+1.49495.00495.12489.28497.14
BERKSHIRE HATHWAY CL A ORDUSD744 336.14+10 936.15+1.49--737 750.00745 519.55
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD78.21+1.32+1.7278.1878.2277.0378.26
Beta Technologies Ord Shs .USD16.7800+0.7700+4.8116.740016.770015.700016.8800
BHP Billiton LimitedUSD81.04-0.12-0.1581.0181.0280.2581.16
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.52+0.11+3.233.523.533.333.56
Bill com Holdings Ord ShsUSD35.23+1.85+5.5335.2135.2233.5635.35
Bio Rad Laboratories Inc.USD294.64-3.65-1.22294.93295.39293.46304.13
BIOHAVEN ORDUSD16.03+0.69+4.5016.0116.0515.6316.74
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD44.90+0.38+0.8544.8644.9344.2745.55
BitGo Holdings Ord Shs Cla.USD5.12+0.32+6.675.125.134.705.16
BitMine Immersion Technolo.USD13.6600+0.3400+2.5513.650013.660012.944613.8050
Black Hills Corp.USD75.60+1.29+1.7375.5475.6274.7475.85
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.03+0.08+0.5714.0114.0513.8814.08
BLACKBERRY ORDUSD11.06+0.72+6.9211.0511.069.9111.29
BlackRock Ord ShsUSD979.77+7.85+0.81979.34979.86965.19984.01
BLACKSKY TECHNOLOGY CL A O.USD25.11+0.76+3.1225.1025.1823.6325.52
Blackstone Group Ord Shs C.USD116.12+1.94+1.70116.05116.12113.96116.63
Blackstone Mortgage Trust .USD17.45+0.10+0.5817.4517.4717.1817.66
Blend Labs Ord Shs Class AUSD1.73+0.11+6.861.731.741.621.74
Block IncUSD77.26+3.18+4.2977.2377.2674.1777.35
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD268.28-40.90-13.23268.11268.53264.50298.18
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.81+0.13+1.1710.8010.8110.6610.91
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.67+0.19+2.188.668.678.408.71
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD220.20+2.08+0.95220.13220.32216.05222.58
Boise Cascade Ord ShsUSD80.22+0.46+0.5880.1880.3479.0980.36
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.40+0.06+4.481.311.401.321.40
Boot Barn Holdings Ord ShsUSD177.69+2.54+1.45177.48177.72172.67177.71
Booz Allen Hamilton Holdin.USD61.08+1.37+2.2961.0561.0959.5061.41
BORGWARNER INC (BWA)USD67.37-2.11-3.0367.3167.3767.0669.31
Borr Drilling Ltd.USD4.27-0.12-2.634.264.274.244.39
Boston Beer Company Inc.USD187.96+7.75+4.30188.05188.92180.97189.19
Boston Omaha Ord Shs Class.USD13.33+0.29+2.1913.3113.4012.9413.37
BOSTON PPTY STKUSD66.58+0.91+1.3966.5766.6165.5466.78
BOSTON SCIENTIFIC DL-01USD44.52+0.32+0.7144.5144.5244.1245.22
BOX CL A ORDUSD26.23+1.30+5.2126.2126.2325.0026.25
BOYD GAMING ORDUSD89.45+0.64+0.7289.4389.4887.9989.66
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD37.13-0.60-1.5837.1237.1337.1037.65
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD1.93+0.01+0.261.921.931.891.96
Brandywine Realty Trust RE.USD3.24+0.09+2.703.233.243.183.24
Brasilagro - Cia Bras de P.USD3.58+0.07+1.993.573.593.523.60
BRASKEM ADR REP 2 CL A PRFUSD2.57-0.11-3.932.562.572.352.57
BRC Ord Shs Class AUSD1.285+0.025+1.981.2801.2901.2551.295
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.50+0.02+0.275.495.505.445.54
Brinker International Inc.USD171.05-2.36-1.36170.91171.25165.50172.82
Bristol-Myers Squibb Co.USD57.10+1.71+3.0957.0957.1055.4057.73
BRITISH AMERICAN TOBACCO A.USD62.62+0.14+0.2262.6262.6362.5463.14
Brixmor Property Group REI.USD32.18+0.09+0.2632.1732.1832.1132.39
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD139.84+3.58+2.63139.70139.90136.26140.61
Brookfield Asset Managemen.USD44.96+0.30+0.6744.9544.9644.4045.26
Brookfield Infrastructure .USD39.15+0.49+1.2739.1539.1838.7039.73
Brookfield Infrastructure .USD36.89+0.50+1.3736.7536.9136.5937.19
Brookfield Ord Shs Class AUSD43.00-0.01-0.0142.9943.0042.7443.22
Brookfield Renewable CorpUSD37.97+0.35+0.9337.9237.9737.3138.35
Brookfield Renewable Partn.USD35.45+0.22+0.6235.4535.5035.1035.83
Brooklyn ImmunoTherapeutic.USD8.78-0.30-3.308.798.808.758.87
Brooks Automation Ord ShsUSD--
Brown & BrownUSD63.80+2.97+4.8863.8063.8361.5663.89
BROWN FORMAN CL B ORDUSD27.91+0.23+0.8327.9027.9227.3228.00
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD31.10+0.42+1.3730.9231.1130.7131.84
Build A Bear Workshop Ord .USD31.91-0.09-0.2831.7031.9731.7432.58
Builders FirstSource Ord S.USD89.59+0.87+0.9889.5189.6087.5789.97
Bullish Ord ShsUSD23.23+1.35+6.1723.2123.2521.8323.46
Bunge Global Ord ShsUSD111.09-0.46-0.41111.01111.11111.04112.77
Butterfly Network Ord Shs .USD8.75+0.73+9.108.748.758.028.80
BWX Technologies Ord ShsUSD200.76-4.01-1.96200.76201.40197.56202.11
C3 ai Ord Shs Class AUSD8.92+0.17+1.898.918.928.559.06
Cadre Holdings Ord ShsUSD28.51+0.35+1.2428.4828.5728.2828.78
CAE Ord ShsUSD25.25+0.61+2.4825.2325.2624.7125.38
Caledonia Mining Ord ShsUSD20.04+0.55+2.8019.9620.0619.6820.18
California Water Service G.USD48.44+0.89+1.8748.4348.4647.7548.45
CALIX NETWORKS ORDUSD35.17-0.04-0.1035.1735.2134.9435.68
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD115.31+1.72+1.51115.27115.41114.23115.97
CAMECO CORP.USD104.97+1.39+1.34104.87105.06101.70106.63
CAMECO CORP.USD89.00-5.58-5.9091.9892.4488.3190.59
CAMECO CORP.USD2.41+0.01+0.212.402.412.402.41
Campbell Soup Ord ShsUSD22.50+0.15+0.6522.4922.5022.2822.70
Camping World Holdings Ord.USD7.76+0.34+4.587.767.777.317.83
Canadian Imperial Bank of .USD113.89-0.48-0.42113.85113.89113.49114.75
Canadian National Railway .USD120.44+0.08+0.07120.36120.44119.64120.77
Canadian Pacific Kansas Ci.USD87.03+0.18+0.2187.0187.0486.4087.31
Cango American Depositary .USD0.20-0.01-5.290.190.210.190.21
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD205.42+0.52+0.25205.38205.46202.93207.08
Capri Holdings Ord ShsUSD19.04+0.18+0.9319.0319.0518.5419.14
CARDINAL HEALTH ORDUSD238.59+3.84+1.63238.53238.65236.00240.39
CareTrust Reit Ord ShsUSD40.35+0.55+1.3840.3340.3539.8440.48
Carlisle Companies Ord ShsUSD387.08-1.33-0.34386.84387.69380.21389.04
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD52.79-0.11-0.2152.7552.8352.1053.56
Carnival Corp.USD28.96+0.50+1.7628.9528.9628.1329.06
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.3100+0.9300+2.4938.230038.370037.360038.5500
Carrier Global Ord ShsUSD74.56-1.44-1.8974.5274.5474.1075.14
Carters Ord ShsUSD42.02-1.08-2.4941.9542.0942.0243.31
Carvana Co.USD64.24-1.96-2.9664.2564.2663.8365.89
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.USD1 014.17-42.84-4.051 013.751 014.491 004.801 031.85
Cava Group Ord ShsUSD85.67+2.37+2.8485.5985.7280.8085.73
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD243.67-1.31-0.53243.57244.00241.23245.89
CBRE Group IncUSD137.02+2.44+1.81136.95137.08134.45137.29
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD39.55-0.06-0.1439.5339.5439.0539.85
Celanese Ord ShsUSD47.88-1.05-2.1447.8447.9447.4949.03
Celestica Ord ShsUSD344.21-17.19-4.76344.11344.34341.56354.16
CEMEX ADRUSD12.41+0.03+0.2412.4012.4212.2912.57
Cenovus Energy AktieUSD24.55-0.14-0.5524.5424.5524.3024.76
Centene Ord ShsUSD65.24+0.47+0.7265.2265.2564.7565.75
CenterPoint Energy Ord ShsUSD44.69+0.47+1.0544.6844.6944.3144.76
Centerra Gold Ord ShsUSD16.48+0.67+4.2116.4716.4815.9716.59
Central Puerto SAUSD14.69+0.37+2.5514.6614.7514.1314.74
CENTRUS ENERGY CL A ORDUSD166.44-3.94-2.31165.02165.90163.69169.91
Century Communities Inc.USD71.29+1.77+2.5571.1771.3568.7771.74
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD105.60+0.11+0.10105.58105.64104.98108.10
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.50+0.21+3.975.505.535.175.77
Charles Schwab DS Each Rep.USD17.31--0.0217.3117.3517.2817.36
CHARLES SCHWAB ORDUSD89.74+0.30+0.3389.7389.7487.6390.31
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.80-0.04-0.02208.80208.82208.68208.94
Chatham Lodging Trust REIT.USD13.21-0.13-0.9713.2013.2213.1913.59
CHEGG INC.USD1.08+0.03+2.861.081.091.021.10
Chemed Corp.USD455.78+2.63+0.58455.16456.08452.53458.94
CHEMOURS ORDUSD20.09-1.27-5.9520.0820.1019.9420.86
CHENIERE ENERGY ORDUSD238.13+3.03+1.29237.97238.22233.15239.31
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD60.20+0.15+0.2559.9260.5059.3060.95
Cherry Hill Mortgage Inves.USD2.45+0.02+0.672.442.452.402.45
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD170.45-1.79-1.04170.43170.47169.96172.24
Chewy Inc.USD18.48+0.34+1.8518.4718.4818.1918.85
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.41+0.06+2.552.352.402.292.41
China Yuchai International.USD45.34-1.87-3.9545.1945.8844.9449.10
Chipotle Mexican Grill Inc.USD33.36+1.08+3.3333.3533.3632.2633.54
ChowChow Cloud Internation.USD0.3959+0.0009+0.230.37070.41990.38310.4099
Chubb Ord ShsUSD336.76+5.94+1.79336.72336.81331.42337.55
Church And Dwight Ord ShsUSD98.61+0.46+0.4798.5698.6998.3799.80
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.95--0.260.950.960.940.96
CIENA CORP.USD472.57-12.12-2.50471.79472.57457.96478.04
Cigna Corp.USD283.94+2.07+0.73283.80284.07283.76289.00
Cinemark Holdings Ord ShsUSD32.62+0.25+0.7732.6132.6332.3933.06
CION Investment Ord ShsUSD6.119+0.109+1.816.1106.1206.0306.195
Circle Internet Group Ord .USD73.95+5.14+7.4773.9273.9967.3774.30
Citigroup Inc.USD142.26-2.72-1.88142.24142.27140.76144.81
Citizens Financial Group O.USD70.09-0.57-0.8170.0870.0969.8971.03
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD301.51+2.12+0.71301.49301.77297.90302.22
Clear Secure Inc.USD54.84+1.66+3.1254.7754.8252.4355.29
CLEARSIGN COMBUSTION ORDUSD3.48+0.09+2.513.443.553.363.48
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD36.41-0.43-1.1736.3736.4136.2936.83
Cleveland Cliffs Ord ShsUSD10.23-0.53-4.9310.2210.2310.1810.60
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.075+0.005+0.163.0703.0802.9703.085
CLOROX ORDUSD96.69+1.42+1.4996.6496.6995.9797.51
Cloudera Ord ShsUSD--
Cloudflare Inc.USD228.14+1.49+0.66228.00228.41220.95229.28
CMB.TECH ORD SHSUSD14.19-0.39-2.6414.1714.1914.1414.43
CMS ENERGY ORDUSD77.90+0.80+1.0477.8977.9177.3178.09
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD3.92-0.15-3.693.964.113.904.09
Cnx Resources Ord ShsUSD34.18+0.57+1.7034.1834.2033.8334.83
Coca-Cola Co.USD81.46+1.04+1.2981.4581.4680.7081.80
COCA-COLA FEMSA ADR REP 10.USD104.96-1.04-0.98105.11105.47104.82106.32
COEUR D ALENE ORDUSD16.76+0.77+4.7816.7516.7616.0316.92
Cohen & Steers Quality Inc.USD12.44+0.03+0.2012.4212.4512.4012.50
Cohen and Steers Infrastru.USD27.65+0.11+0.4027.5127.6927.5027.79
Colgate PalmoliveUSD91.30+0.24+0.2691.2991.3191.1692.32
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.50-0.29-1.9314.4914.5214.4014.81
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 952.35-65.22-3.231 950.071 955.801 870.011 957.13
Commercial Metals Co.USD69.87-4.22-5.7069.8169.9369.6573.07
COMPANHIA ENERG ADR REPG O.USD2.14+0.04+1.672.132.142.102.14
Compania Cervecerias Unida.USD11.50+0.27+2.4011.4111.5411.3611.57
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.24+0.26+6.414.234.243.914.25
COMSTOCK RESOURCES ORDUSD14.35+0.48+3.4614.3514.3613.9814.56
CONAGRA FOODS ORDUSD13.96+0.18+1.3113.9513.9613.7814.03
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD35.23+0.67+1.9235.2035.3234.9935.78
ConocoPhillipsUSD105.71-0.70-0.66105.70105.73105.60106.80
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD111.43+0.67+0.60111.39111.44110.78111.94
CONSTELLATION BRANDS USD147.34+2.89+2.00147.26147.38145.59148.12
CONSTELLIUM SE CL A ORDUSD32.48-1.25-3.7132.4832.5232.3033.49
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD157.90+0.86+0.55157.54157.86155.06158.45
Core Laboratories Ord ShsUSD10.68-0.24-2.2010.6610.7010.6011.00
Core Scientific Tranche 1 .USD20.53+0.06+0.2920.5220.5719.1120.58
Core Scientific Tranche 2 .USD27.24+0.02+0.0627.2627.4426.0627.24
Corebridge Financial Ord S.USD28.74+0.60+2.1328.7328.7428.1729.15
CORECIVIC ORDUSD30.41+1.03+3.5130.3730.4229.5530.57
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD215.07-12.94-5.68215.09215.39207.74225.80
Corpay Ord ShsUSD332.46+6.65+2.04332.24332.67321.19333.62
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD81.81+0.19+0.2381.8181.8481.0282.30
Costamare IncUSD14.56-0.15-0.9914.5314.5714.5214.82
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.93+0.05+2.391.921.931.881.94
Coupang Ord Shs Class AUSD17.72+0.66+3.8417.7117.7216.9417.82
Coursera Ord ShsUSD5.85+0.09+1.585.855.865.625.87
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.11+0.01+0.0510.1010.1110.0010.21
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD113.45+0.40+0.35113.36113.51112.19114.23
Crown Castle International.USD81.63+2.10+2.6481.5981.6580.0282.20
Crown Holdings Ord ShsUSD109.75-0.26-0.24109.69109.81109.09110.80
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD23.64+0.98+4.3223.5323.6422.4924.01
CS Disco IncUSD3.63+0.20+5.873.643.663.403.68
CTO Realty Growth Ord ShsUSD21.25+0.11+0.5221.2421.2621.0821.29
CubeSmart REIT Ord ShsUSD40.95+0.30+0.7440.9340.9740.7741.21
Cullen Frost Bankers Ord S.USD153.69+0.19+0.12153.59153.80152.85154.96
CULP INCUSD3.16+0.07+2.273.113.213.063.20
CUMMINS ORDUSD695.80-31.79-4.37694.30695.82685.70709.12
Curbline Properties Ord Sh.USD31.65+0.32+1.0231.6331.6531.2031.73
Curtiss Wright Ord ShsUSD752.33-15.40-2.01750.38754.25744.93778.20
CVR Energy Ord ShsUSD26.82-0.49-1.7926.7926.8526.3527.15
CVS HEALTH ORDUSD104.70+0.04+0.04104.70104.73104.48106.15
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD168.08+1.13+0.68168.10168.22166.26168.50
D Wave Quantum Ord ShsUSD22.42+0.51+2.3322.4222.4320.9322.72
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.2400+0.1600+3.924.24004.25004.11014.3000
DANA HOLDING ORDUSD27.53-0.93-3.2527.4827.5727.3328.35
Danaher Ord ShsUSD193.16+0.35+0.18193.10193.27192.29195.97
Danaos Ord ShsUSD123.35-1.03-0.83122.75124.15122.42124.49
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD12.57-0.55-4.1912.5512.5912.5312.99
DARDEN REST STKUSD211.49-1.27-0.60211.39211.70208.28212.76
Darling Ingredients Inc.USD52.61-0.47-0.8952.5852.6452.0953.24
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD104.29+1.70+1.66104.28104.35101.95104.92
DEERE ORDUSD628.64-2.12-0.34628.39628.99618.89628.99
Del Monte Ord ShsUSD28.9000+0.5200+1.8328.860028.900028.400029.3000
Delek Logistics Partners L.USD50.70+0.25+0.5050.6151.1550.2550.88
Dell Technologies Ord Shs .USD390.20-19.25-4.70389.93390.27385.13401.05
Delta Air Lines Inc.USD92.61+0.50+0.5492.6192.6691.9993.06
Deluxe Ord ShsUSD23.44+0.17+0.7323.4023.4923.0123.61
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.13+0.06+1.793.123.132.993.16
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD24.84+0.04+0.1624.6324.9023.8025.47
DEUTSCHE BANKUSD33.65-0.74-2.1433.6433.6533.6234.00
DEVON ENERGY ORDUSD42.38-0.23-0.5342.3742.3842.3142.93
DHT Holdings Ord ShsUSD17.82-0.26-1.4417.8117.8317.5518.43
DIAGEO ADR REP 4 ORDUSD83.31+0.70+0.8583.3083.3382.7383.64
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.17+0.01+3.130.150.200.130.17
DIANA SHIPPING ORDUSD2.06+0.02+0.742.052.062.022.08
Dicks Sporting Ord ShsUSD240.00+2.71+1.14238.83240.00232.12240.00
Diebold Nixdorf IncUSD84.35-0.21-0.2584.2084.5082.9185.24
Digital Realty Pref Shs Se.USD19.5450-0.1900-0.9619.190019.580019.510019.7300
Digital Realty Trust REIT .USD192.37-0.07-0.04192.20192.46191.34193.59
DigitalOcean Holdings Inc.USD139.15-6.19-4.26138.93139.37136.57146.50
DILLARDS CL A ORDUSD566.45-14.77-2.54565.57566.65564.60586.08
DINEEQUITY ORDUSD35.00+0.99+2.9134.9535.1333.9035.16
Direxion Daily Financial B.USD39.15-0.43-1.0739.1339.1638.6340.15
Direxion Daily FTSE China .USD21.49-0.23-1.0621.4821.4920.6921.62
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.06+0.54+4.3113.0513.0612.5713.18
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD53.75+1.30+2.4853.7453.7952.5053.86
Dole Ord ShsUSD14.05+0.25+1.7814.0514.0613.9414.19
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD119.78+2.22+1.89119.74119.82118.14120.93
DOMINION ENERGY ORDUSD69.36-0.15-0.2269.3569.3669.2569.83
Dominos Pizza Inc.USD295.80+10.36+3.63295.45295.95287.25296.67
Donaldson Ord ShsUSD89.00-0.11-0.1288.9889.1188.7489.59
Donnelley Financial Soluti.USD40.29+0.69+1.7340.2640.3539.7240.80
DoorDash Inc.USD186.78+9.87+5.58186.60186.79176.34186.78
Dorian LPG LTDUSD35.52-1.44-3.8835.4635.5735.4537.20
DoubleVerify Holdings Ord .USD10.74+0.79+7.8910.7210.7310.0110.84
Douglas Elliman Ord ShsUSD1.81+0.05+2.561.801.811.751.81
Douglas Emmett REIT Ord Sh.USD11.80+0.17+1.4211.7911.8011.6611.84
Dover Ord ShsUSD227.22-3.51-1.52227.08227.36225.04229.57
Dow Ord ShsUSD28.94-0.37-1.2628.9428.9528.9029.30
Doximity Ord Shs Class AUSD20.69+0.84+4.2320.6920.7219.8520.79
DR REDDYS LABORATORIES ADR.USD15.39+0.14+0.8915.3815.3915.3215.67
DRDGold LtdUSD21.76+0.45+2.1121.6421.7821.3921.84
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD151.28+1.53+1.02151.15151.34149.24152.00
DTE ENERGY ORDUSD154.09+1.28+0.84154.07154.14153.16154.46
Ducommun Ord ShsUSD173.89+3.48+2.04172.79174.16166.90173.93
Duke Energy Ord ShsUSD128.05+0.94+0.74128.04128.06127.50128.41
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD71.80+5.20+7.8171.7771.8265.7771.89
DXC Technology Co.USD8.62+0.39+4.748.628.638.238.71
Dynatrace Inc.USD42.61+2.33+5.7842.6142.6240.4242.63
Dynex Capital REIT Ord ShsUSD13.17+0.08+0.5713.1613.1713.0413.23
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.75+0.04+1.063.743.753.703.78
EastGroup Properties REIT .USD206.5+1.8+0.87206.3206.5204.8207.3
EASTMAN CHEMICALUSD69.74-0.87-1.2369.7169.8169.1570.33
Eastman Kodak Ord ShsUSD9.23-0.06-0.659.229.259.179.38
EATON ORDUSD400.82-19.05-4.54400.76401.22398.12413.14
ECOLAB ORDUSD282.57+1.37+0.49282.44282.56277.95283.49
Ecopetrol ADR Representing.USD14.63+0.18+1.2114.6214.6314.2114.65
EDISON INTERNATIONAL ORDUSD75.23+0.48+0.6475.2275.2474.6875.42
EDWARDS LIFESCIENCES ORDUSD91.51+1.79+2.0091.4991.5589.3392.46
Elanco Animal Health Inc.USD24.80+0.43+1.7624.7924.8023.9025.19
Elastic Ord ShsUSD55.95+2.35+4.3855.9255.9754.3656.93
Eldorado Gold CorporationUSD31.76+1.33+4.3731.7531.7730.7132.21
Element Solutions Ord ShsUSD44.44-3.29-6.8844.4244.4544.0846.34
Elevance Health Ord ShsUSD391.15+3.83+0.99391.05391.27384.44395.45
ELF Beauty Ord ShsUSD67.48+2.39+3.6767.4167.5364.4567.74
ELI LILLY ORDUSD1 198.54+70.85+6.281 197.671 199.091 128.801 207.59
Ellington Financial Ord Sh.USD13.65--0.0413.6413.6513.5713.73
Embotelladora Andina ADR R.USD22.68+0.18+0.7820.2124.47
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD36.93-0.45-1.2237.1437.5836.5236.93
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD827.06-35.60-4.13825.54827.63815.34841.22
Emergent BioSolutions Ord .USD8.13+0.15+1.828.128.137.978.29
EMERSON ELECCOUSD143.85-1.49-1.03143.80143.87141.79144.84
Empire State Realty Trust .USD5.32+0.18+3.405.315.325.155.34
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.07-0.12-0.2156.0756.0855.7756.36
Encore Energy Ord ShsUSD1.36+0.03+1.881.351.361.311.38
Endava LtdUSD2.75+0.14+5.362.752.782.592.78
ENDEAVOUR SILVER ORDUSD8.50+0.46+5.728.498.508.088.54
Energizer Holdings Inc.USD22.40+0.05+0.2222.3222.4022.3022.72
Energy Focus Inc.USD2.96+0.15+5.342.963.012.833.00
ENERGY FUELS ORDUSD14.28-0.15-1.0114.2714.2813.9014.45
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.15-0.12-2.704.144.154.074.37
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD46.01-0.78-1.6746.0046.0445.9846.58
Ennis Ord ShsUSD21.33+0.16+0.7621.3421.5121.2421.51
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD115.93+0.55+0.48115.92115.98115.39116.25
Enterprise Products Partne.USD36.54-0.30-0.8136.5036.5436.5437.05
ENTRAVISION COMMS A ORDUSD11.99+0.60+5.2711.9811.9911.1912.15
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD132.98-0.62-0.46132.95133.00132.81134.48
EPAM SYSTEMS ORDUSD81.19+3.82+4.9381.1081.2977.9081.81
EPR Properties REIT Ord Sh.USD59.31+0.27+0.4659.2959.3459.1559.82
EQT ORDUSD53.00+1.35+2.6153.0053.0151.9753.60
Equinor ASAUSD31.01-0.55-1.7431.0031.0130.9831.32
EQUINOX GOLD ORDUSD9.91+0.50+5.269.909.919.5510.10
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.68+0.51+0.7667.7267.7467.4168.16
Ero Copper CorpUSD26.83+0.46+1.7426.8226.8726.1427.06
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD98.51-0.32-0.3298.2398.7497.3499.73
ESS TECH ORDUSD0.75-0.02-1.960.740.750.750.78
Essential Properties Realt.USD31.00+0.60+1.9730.9931.0130.4731.03
Essential Utilities Ord Sh.USD38.41+0.48+1.2738.4038.4137.9038.54
ESSEX PROPERTY REITUSD291.31+5.74+2.01291.20291.59288.30293.11
Estee Lauder Ord Shs Class.USD82.39+0.89+1.0982.3782.4279.8782.61
Ethan Allen Interiors Inc.USD22.55+0.57+2.5922.5422.5821.8022.66
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.40-0.04-1.442.392.402.382.49
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD338.30-9.02-2.60338.23339.03338.05345.48
Everest Reinsurance Group .USD352.92+9.90+2.89352.44352.92344.92353.84
Evergy Ord ShsUSD86.87+0.21+0.2486.8686.8886.7787.53
EVERSOURCE ENERGY ORDUSD73.00+0.92+1.2772.9672.9972.1973.28
Everus Construction Group .USD157.95-5.61-3.43157.54158.02155.49160.89
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD38.03+0.63+1.6837.9738.0437.1038.44
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD148.90+1.71+1.16148.78148.84148.01149.63
Exxon Mobil Corp. USD136.24-1.32-0.96136.23136.25135.99137.54
Exzeo Group Ord ShsUSD15.9800+1.2700+8.6315.880015.990014.710015.9850
F&G Annuities and Life Ord.USD26.99+0.50+1.8926.9727.0326.3627.33
FABRINET ORDUSD542.8800-24.9100-4.39542.0600543.0100526.8000550.9700
Factset Research Systems I.USD229.68+20.84+9.98229.64230.06210.00230.35
Fair Isaac Ord ShsUSD1 192.87+49.39+4.321 192.761 194.941 155.401 198.99
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.75+0.15+1.569.759.769.649.83
Fastly Inc.USD16.31+0.10+0.6016.2916.3215.7516.35
Federal Agricultural Mortg.USD195.38+2.10+1.09195.08196.25192.67197.50
Federal REIT OrdUSD124.70+0.15+0.12124.57124.70124.24126.17
Federated Hermes Ord Shs C.USD57.27+1.05+1.8757.2257.2956.6057.79
FedEx Freight Holding Comp.USD151.5250-7.0050-4.42151.2900151.7500144.2700157.2000
FEDEX ORDUSD321.77-7.67-2.33321.50321.83321.77327.62
FERRARI ORDUSD367.69+15.49+4.40367.47367.84352.85368.99
Fidelity National Financia.USD46.16+0.05+0.1146.0946.2046.0846.89
FIDELITY NATIONAL INFORMAT.USD38.38+0.52+1.3838.3838.3937.8438.57
Figma Ord ShsUSD18.0+1.2+7.0418.018.016.818.3
FIGS Ord Shs Class AUSD11.25+0.16+1.4011.2411.2511.1211.58
FinVolution GroupUSD4.74+0.03+0.534.734.744.584.77
First American Financial O.USD66.11+0.70+1.0766.0466.1765.0866.60
First Horizon National Cor.USD25.40-0.17-0.6525.3925.4025.3625.73
FIRST MAJESTIC SILVER ORDUSD17.22+0.72+4.3617.2217.2316.6217.38
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD48.26+0.25+0.5248.2548.2748.0048.46
FirstMark Horizon Acquisit.USD9.96-0.03-0.309.9610.00
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.89+0.79+7.8210.8810.9710.1710.90
Flagstar Financial IncUSD15.08-0.07-0.4615.0715.0815.0215.23
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.39-0.57-1.8929.3929.4429.3329.83
FLEXION THERAPEUTICS ORDUSD25.0900+0.0597+0.2424.500025.560025.030025.0900
Floor & Decor Holdings Inc.USD59.51+1.19+2.0459.4959.5257.9059.67
Flotek Industries IncUSD21.98+0.11+0.5021.9022.0621.0922.36
FLOWERS FOODS ORDUSD7.81+0.21+2.767.817.827.587.96
Flowserve Ord ShsUSD72.42-2.35-3.1472.3872.5172.1674.40
Fluor Corp.USD53.1400-0.4800-0.9053.110053.160051.957153.8900
Flutter Entertainment Ord .USD101.37+5.18+5.39101.36101.4596.62101.92
FMC CorpUSD11.42+0.10+0.8411.4111.4211.2311.61
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.26+0.15+1.0814.2614.2713.9814.48
FORESIGHT AUTONOMOUS HOLDI.USD1.68-0.03-1.751.641.681.621.75
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD31.59+0.34+1.0931.5431.6731.0931.68
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.87+0.11+0.1857.8757.8857.7558.13
Fortive Ord ShsUSD61.17-0.56-0.9161.1761.1861.0161.69
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.63+0.22+2.628.628.638.448.72
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD24.18+0.46+1.9424.2424.6123.5224.48
Franklin ResourcesUSD33.16+0.51+1.5633.1533.1732.6633.45
FREEPORT MCMORAN COP & GLD.USD62.66-0.14-0.2262.6562.6761.6463.00
Fresenius Medical Care ADR.USD23.24-0.02-0.0623.2323.2423.1623.35
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD33.69-0.03-0.0733.5333.8233.5434.25
Frontline PlcUSD36.40-2.07-5.3836.3936.4236.2037.93
FS KKR Capital Ord ShsUSD10.39+0.27+2.6710.3810.3910.1010.48
FTC Solar Ord ShsUSD4.68+0.12+2.524.644.714.434.70
FuboTV Inc.USD9.04+0.95+11.689.029.058.009.10
Fury Gold Mines Ord ShsUSD0.55+0.03+5.770.540.570.520.56
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.16+0.05+1.224.164.174.164.24
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.67+0.44+10.284.664.674.185.02
Galiano Gold Ord ShsUSD1.950+0.080+4.271.9401.9501.8751.965
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.57+0.56+2.6421.5521.5620.9621.59
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD229.40-6.01-2.55229.26229.45228.58235.00
Garrett Motion Ord ShsUSD34.11-0.90-2.5734.1134.1433.9534.89
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD28.6000-0.4200-1.4528.590028.610028.430028.8800
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.380-0.090-3.652.3702.3802.3002.460
GE Vernova LLCUSD1 056.24-29.23-2.691 055.4810571 047.501 084.40
GEE Group Inc.USD0.21+0.01+4.130.210.220.210.22
Generac Holdings Inc.USD281.18-13.99-4.74281.63282.69278.75292.32
GENERAL DYNAMICS ORDUSD348.86+4.16+1.21348.86349.06345.79350.58
General Electric Co.USD370.10-1.26-0.34369.90370.22363.82371.26
GENERAL MILLS ORDUSD36.19+0.79+2.2236.1836.1935.4536.45
General Motors Co.USD79.02+0.49+0.6279.0179.0577.8979.49
Genesco Ord ShsUSD35.63+0.89+2.5535.5535.6933.9935.99
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1960+0.0040+2.080.19400.19600.18770.2000
Genius Sports Ord ShsUSD6.07+0.63+11.496.066.075.476.07
Genmab 10 Sponsored ADR Or.USD26.01-0.13-0.5026.0126.0225.3426.17
Genpact Ord ShsUSD28.45+0.78+2.8028.4228.4727.8928.54
Genuine Parts Co.USD115.73+2.74+2.43115.66115.78112.99115.81
GENWORTH FINANCIAL CL A OR.USD9.45+0.05+0.539.459.469.409.56
Geo Group REIT Ord ShsUSD30.24+0.91+3.0930.2230.2729.6330.58
GERDAU SA ADR REPSG 1 PRFUSD4.15+0.01+0.244.154.164.094.16
Getty Images Holdings Ord .USD0.95-0.04-4.460.940.950.931.05
Getty Realty REIT Ord ShsUSD34.07+0.17+0.4934.0534.0834.0034.25
GigCapital2 Ord ShsUSD9.94+0.01+0.109.949.97
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD53.19-0.29-0.5453.1653.2553.0054.11
Ginkgo Bioworks Holdings I.USD10.08+0.51+5.3510.0510.119.3610.23
Global Business Travel Gro.USD9.42+0.03+0.329.419.429.389.42
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD46.22+0.04+0.0946.1346.3245.9146.80
GLOBAL PAYMENTS ORDUSD68.96+0.80+1.1768.9268.9967.5069.26
Global Ship Lease Inc.USD37.48-0.61-1.6037.4137.5637.4137.90
GLOBANT ORDUSD28.82+1.09+3.9328.7828.8327.8829.27
Globe Life Inc.USD176.97+0.57+0.32176.77177.03175.99178.62
Globus Medical Ord Shs Cla.USD85.05+0.40+0.4784.9485.1083.7985.79
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD82.92+3.57+4.4982.8782.9279.8283.26
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD33.88+1.06+3.2333.8733.8933.3234.06
GOLD RESOURCE ORD (GORO)USD1.37+0.01+0.371.361.371.361.38
Gold Royalty Corp.USD2.84+0.16+5.782.832.842.712.85
Golden Ocean Group LtdUSD24.94+0.56+2.3024.8124.9024.4025.21
Goldman SachsUSD1 028.71-36.38-3.421 028.661 029.121 013.381057
Goldman Sachs BDC Ord ShsUSD9.41+0.14+1.469.409.419.289.47
GOLDMINING ORDUSD0.938+0.046+5.160.9100.9490.9000.940
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.21+0.18+2.996.216.245.956.27
Granite Point Mortgage Tru.USD1.35-0.01-0.731.331.361.331.36
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.82+0.24+6.563.813.823.553.86
Green Brick Partners Inc.USD80.61+0.68+0.8580.7681.2980.5082.50
Greenbrier Ord ShsUSD50.04+0.14+0.2849.9650.2249.4250.48
Greif Ord Shs Class AUSD74.68+0.43+0.5874.6274.6973.6874.78
Griffon Corp.USD97.21+1.29+1.3497.2797.3995.1497.70
Grindr Ord ShsUSD14.28+0.72+5.3114.2514.2813.5714.29
Group 1 Automotive Ord ShsUSD299.22-1.60-0.53299.46300.21299.03305.19
Grupo Supervielle ADR Repr.USD9.55+0.11+1.179.529.579.279.71
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD52.18+0.29+0.5652.1752.1851.6252.72
GSX Techedu Inc.USD1.77+0.03+1.441.761.771.671.78
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD51.45+0.50+0.9851.4251.4850.0152.05
H&R Block AktieUSD37.05+1.27+3.5537.0537.0835.9337.18
Haemonetics Corp.USD78.08+0.46+0.5977.8978.2078.0779.82
Hafnia Ord ShsUSD6.99-0.29-3.926.986.996.987.15
Hagerty Ord Shs Class AUSD11.60+0.49+4.4311.5811.6411.2211.66
Haleon PLCUSD9.28+0.01+0.119.289.299.239.31
Halliburton Co.USD34.00-0.68-1.9533.9934.0033.9434.49
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.49+0.31+0.7939.4639.5038.8139.68
HARLEY DAVIDSON ORDUSD25.47+0.01+0.0425.4625.4925.2225.95
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.78+0.66+4.3315.7715.7815.4615.87
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD132.36+1.99+1.53132.33132.39131.39133.06
Haverty Furniture Companie.USD25.40+0.26+1.0325.2425.4124.7825.43
Hawaiian Electric Industri.USD13.56+0.29+2.1513.5513.5613.2913.60
Hawkeye 360 Ord ShsUSD20.12+0.46+2.3420.0620.2518.7120.31
HCA HOLDINGS ORDUSD391.25+4.31+1.11391.18391.33387.23393.94
HCI Group Ord ShsUSD180.3+7.2+4.14180.1180.7175.3180.7
HDFC BANK ADR REP 3 ORDUSD25.78+0.41+1.6225.7725.7825.3925.89
Healthcare Realty Trust Or.USD20.38+0.07+0.3220.3620.3820.2320.49
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.92+0.77+5.0615.9015.9115.1515.98
HEICO ORDUSD342.70+0.25+0.07342.43343.21336.21343.91
HEICO Ord Shs Class AUSD255.0-2.5-0.97254.8255.1250.5255.4
Helmerich and Payne IncUSD33.02-0.99-2.9133.0233.0532.9333.76
HERBALIFE ORDUSD12.40+0.43+3.5912.3812.4011.9512.54
Hercules Capital Ord ShsUSD15.55+0.31+2.0315.5515.5615.1315.63
Heritage Insurance Holding.USD25.32+0.99+4.0725.3025.3624.7325.63
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD178.98+2.30+1.30178.93179.05176.67179.74
Hertz Global Holdings Inc .USD1.29-0.05-4.091.261.301.221.32
Hewlett Packard Enterprise.USD43.53-3.19-6.8343.5243.5343.1345.37
HEXCEL ORDUSD95.79-0.42-0.4495.7295.8394.8696.97
HF Sinclair Ord ShsUSD68.17+0.39+0.5868.0868.1866.5768.52
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.73+0.51+1.7529.7229.7429.3629.98
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD338.63-1.93-0.57338.62338.79332.01342.36
Hims & Hers Health Inc.USD34.11+1.40+4.2834.1034.1531.9035.40
HIPPO HOLDINGS ORDUSD26.82+0.95+3.6726.7726.9225.4527.04
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD350.06+5.06+1.47350.03350.11345.85350.50
HONDA MOTOR ADR REP 1 ORDUSD26.87+0.73+2.7726.8626.8726.6727.01
Honeywell InternationalUSD228.78-2.46-1.06228.53228.74226.29233.19
Horace Mann Educators Ord .USD51.22+0.55+1.0951.1151.1950.5651.82
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD26.44+0.42+1.5926.4326.4426.1226.60
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.92-0.06-0.2424.9124.9224.7325.08
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD71.52+1.56+2.2371.4871.5769.8572.03
Howmet AerospaceUSD267.04-6.10-2.23266.85267.08258.64270.68
HP ORDUSD22.62-0.31-1.3322.6122.6222.5523.40
HSBC HOLDINGS ADR REP 5 OR.USD94.02-1.04-1.0994.0194.0293.2594.52
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD180.45+10.17+5.97180.31180.62170.71180.84
Hudbay Minerals Ord ShsUSD23.67+0.14+0.6023.6623.6723.0823.97
HUMANA AKTIEUSD378.42+3.31+0.88378.10378.79372.61385.47
HUNTINGTON INGALLS INDUSTR.USD285.07+5.98+2.14285.06285.43279.22286.30
HUNTSMAN - HUNUSD11.50+0.17+1.4611.4911.5011.1711.71
HUYA ADRUSD2.25+0.06+2.742.252.262.172.25
HYATT HOTELS CL A ORDUSD197.82+0.81+0.41197.76197.88195.11198.35
Hyliion Holdings Ord ShsUSD4.43-0.43-8.854.424.434.384.75
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.47+0.08+5.401.461.471.391.48
IAMGOLD ORDUSD16.15+0.32+2.0216.1416.1515.9616.35
IBM Corp.USD271.07+12.80+4.95270.99271.31258.28273.14
ICICI BK SAUSD29.44+0.30+1.0129.4229.4429.1129.51
Idaho Strategic ResourcesUSD34.3490+1.8090+5.5634.130034.330032.499134.5490
IDEX Ord ShsUSD226.27-1.80-0.79226.05226.49225.19228.26
IHS Markit LtdUSD26.72+0.07+0.2726.4126.9626.4026.72
ILLINOIS TOOL WORKS USD267.89-2.71-1.00267.83267.95266.77270.31
IMAX ORDUSD41.69-1.67-3.8641.5341.8441.0243.57
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.70+0.05+1.952.692.712.612.73
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.7350+0.9450+7.3913.730013.740012.666614.0900
INFOSYS TECHNOLOGIES ADR R.USD10.72+0.15+1.3710.7110.7210.6010.83
ING GROUP ADR (ING)USD30.86-0.17-0.5330.8530.8630.6931.06
Ingersoll-RandUSD81.38-0.32-0.3981.3781.3980.3381.93
INGREDION ORD SHSUSD97.63+0.81+0.8497.6497.7596.5698.16
Innovative Industrial Prop.USD62.35+1.19+1.9562.2762.3961.1262.67
Innovex International Ord .USD25.22-0.34-1.3325.2125.3024.7725.68
INPHI ORDUSD--
Insperity Ord ShsUSD40.88+2.47+6.4340.8140.9638.2541.07
Inspire Medical Systems Or.USD43.98+0.53+1.2243.8643.9842.8145.13
Inspired Entertainment Ord.USD8.19+0.07+0.868.208.227.938.26
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD93.88+0.76+0.8293.7193.9893.0094.87
Intercontinental Exchange .USD125.13+0.64+0.51125.12125.15124.28127.86
International Flavors & Fr.USD75.88+0.80+1.0775.8675.9374.0975.93
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD38.83-0.19-0.4938.8238.8338.4439.05
International Seaways Inc.USD80.27-1.23-1.5080.0780.4279.3682.09
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2780+0.0380+3.061.25001.28001.22021.2800
INVESCO LTD USD26.22+0.35+1.3526.2226.2325.8826.44
Invesco Mortgage Capital I.USD7.93+0.10+1.287.927.937.807.96
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.19+0.28+0.9230.1830.1930.1330.32
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD51.68+1.12+2.2151.6751.6848.7752.48
Iqvia Holdings Ord ShsUSD189.96+3.53+1.89189.85190.02185.43190.01
Iron Mountain Ord ShsUSD131.86+0.80+0.61131.82132.02129.49132.50
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD55.21-0.34-0.6155.1455.2254.9955.24
ISHARES MSCI PACIFICUSD53.23+0.16+0.2953.2053.2152.8653.30
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.20+0.17+2.128.198.208.008.22
ITT Ord ShsUSD194.48-5.60-2.80194.28194.64193.78198.00
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD15.40+0.31+2.0515.1415.3415.1015.63
JABIL CIRCUIT ORDUSD360.55-14.09-3.76360.06360.75357.56369.97
Jackson Financial Ord Shs .USD107.86+1.42+1.33107.84107.90106.95108.56
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD125.83+1.44+1.16125.74125.92123.44125.88
James Hardie Industries Pl.USD26.59+0.57+2.1726.5826.5925.8526.61
JanOne Ord ShsUSD28.12-0.80-2.7728.1228.1728.1229.09
Janus International Group .USD5.52-0.02-0.275.515.525.435.56
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD49.54-3.11-5.9049.5349.5449.3951.99
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD16.40-0.60-3.5316.3716.4316.2917.08
JM Smucker Ord ShsUSD115.13+2.63+2.34115.14115.30113.16116.16
Joby Aviation Ord Shs Clas.USD8.91+0.04+0.398.908.918.729.08
John Wiley and Sons Ord Sh.USD46.34+0.78+1.7146.2646.3445.6146.73
Johnson & JohnsonUSD253.06+8.18+3.34253.03253.12247.87254.00
Johnson Controls Internati.USD139.24-6.25-4.30139.21139.26139.05144.81
JPMorgan Chase & Co.USD331.04-4.08-1.22331.01331.10330.18336.40
JPMorgan Chase DRC Rep 1 4.USD18.31+0.04+0.1918.1818.3118.2418.33
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.40+0.15+2.406.396.416.136.45
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD46.8800+0.6100+1.3246.840046.900045.580047.8800
Kartoon Studios Inc.USD0.75+0.01+0.780.740.760.730.76
KB HOME ORDUSD62.23+1.51+2.4862.2162.2760.4962.23
KE Holdings ADR Representi.USD14.20-0.11-0.7314.1914.2013.8114.25
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD35.96-0.57-1.5535.9435.9935.2736.26
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.999.7011.48
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.05+0.09+0.4819.0519.0618.9319.12
KEYCORP ORDUSD23.29-0.12-0.5123.2923.3023.0723.47
Keysight Technologies Inc.USD339.61-20.46-5.68339.37339.78336.51354.44
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.78+0.03+0.2014.7614.7914.6914.90
KIMBERLY CLARK ORDUSD109.06+0.96+0.89109.05109.06108.41109.48
Kimco Realty REIT Ord ShsUSD25.61+0.09+0.3525.6125.6225.5625.72
Kinder Morgan Inc.USD33.16+0.15+0.4533.1633.1732.9933.34
KINROSS GOLD(KGC)USD24.73+0.69+2.8724.7224.7324.1624.85
Kinsale Capital Group Inc.USD322.03+13.60+4.41321.89322.40309.51322.81
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.97-0.04-0.1428.9828.9928.9329.25
KKR AND CO CL A ORDUSD92.55-0.10-0.1192.5492.5892.2794.11
KKR Real Estate Finance Or.USD7.12+0.12+1.737.127.136.967.20
Klarna Group PLCUSD19.9200+0.7900+4.1319.890019.910018.700019.9450
Klaviyo Ord Shs Series AUSD14.97+0.94+6.7014.9714.9814.0515.02
Knife River Ord ShsUSD92.13-0.77-0.8391.9292.1390.6192.72
Knight-Swift Transportatio.USD77.21+0.14+0.1877.1877.2376.3077.61
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD74.19+0.23+0.3174.1374.2572.5274.72
Kohls Ord ShsUSD19.12+0.03+0.1319.1119.1218.8319.34
Korea Electric Power ADR R.USD12.05-0.41-3.2912.0412.0611.9112.11
KraneShares Electric Vehic.USD30.73-0.23-0.7330.4631.0530.3930.88
Kraton Ord ShsUSD--
KROGER ORDUSD57.81+0.04+0.0757.8157.8257.7159.00
KRONOS WORLDWIDE ORDUSD6.51-0.12-1.816.496.516.476.68
KULR Technology Group Ord .USD3.73-0.01-0.293.723.733.573.76
Kyndryl Holdings Incorpora.USD11.26+0.47+4.3111.2511.2610.7011.33
L3Harris Technologies Ord .USD293.52+5.00+1.73293.37293.55291.01296.53
Laboratory Corp. Of AmeriUSD269.75+3.41+1.28269.57269.99267.00270.28
Ladder Capital Ord Shs Cla.USD10.33+0.16+1.5210.3210.3310.1110.37
Lake Shore Bancorp Ord ShsUSD16.73-0.14-0.8016.7116.7516.7216.81
Lamb Weston Holdings Ord S.USD44.40-0.28-0.6244.3744.4443.9844.97
LANDBRIDGE COMPANYUSD63.03+2.12+3.4862.8163.2361.1163.40
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD47.24+0.96+2.0747.2347.2446.3047.65
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD96.28+0.43+0.4596.1196.2994.0097.01
LEAR ORDUSD134.91-3.31-2.39134.76134.98134.67137.16
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.73+0.13+1.1211.7211.7311.5411.75
Leidos Holdings Ord ShsUSD101.65+1.65+1.65101.62101.7299.53102.54
Lemonade IncUSD57.10+1.11+1.9857.0857.2155.0057.70
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD94.91+1.05+1.1194.8794.9593.5094.94
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.76+0.77+3.2124.7624.7723.6524.93
LG Display ADR Rep 1/2 Ord.USD3.83-0.14-3.413.823.833.773.85
LGL Systems Acquisition Or.USD0.17-0.01-3.200.170.170.170.18
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD41.37+1.51+3.7941.3541.3739.6841.42
Lifezone Metals Ord ShsUSD4.0000-0.0500-1.234.00004.01003.95204.0900
LIGHTINTHEBOX HOLDING CO L.USD3.06+0.01+0.332.933.262.993.06
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.11+0.55+5.7010.1010.119.4910.16
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.8300+0.8300+3.6123.540023.920022.520024.1100
LINCOLN NATIONALUSD36.95+0.61+1.6636.9336.9536.4337.55
Linde PlcUSD519.22-3.06-0.59519.08519.30518.36525.00
Lineage Cell Therapeutics .USD1.240+0.020+1.641.2301.2401.2301.270
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.980+0.160+1.0115.97015.99015.76016.200
LITHIA MOTORS INCUSD289.59-7.14-2.41289.00290.16289.59298.59
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.85-0.01-0.133.843.853.773.87
Lithium Argentina AG Ord S.USD7.9000-0.1400-1.747.89007.90007.77477.9999
Live Nation Entertainment .USD179.66+4.55+2.60179.60179.72173.73179.76
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.70-0.05-0.875.705.715.695.75
loanDepot Ord Shs Class AUSD1.22+0.03+2.101.211.221.171.23
Local Bounti Ord ShsUSD1.31+0.02+1.641.301.351.251.33
LOCKHEED MARTIN ORDUSD514.66+9.64+1.91514.55514.81505.15518.24
Loews Corp.USD112.32+1.42+1.28112.22112.34110.67113.06
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.63-0.01-0.0911.6011.6711.5011.95
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD82.46+0.86+1.0682.3382.5580.6082.58
LOWES COMPANIES ORDUSD223.57+1.64+0.74223.53223.68221.33224.26
LTC Properties AktieUSD38.57+0.12+0.3138.5738.6038.4138.90
Lufax Hldg American Deposi.USD1.27+0.04+2.851.261.271.231.27
Lulu s Fashion Lounge Hold.USD7.30-0.29-3.827.307.777.337.33
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.40+0.08+0.908.398.408.148.50
Luxfer Holdings Ord ShsUSD18.44-0.31-1.6318.4018.4918.4118.70
Lyell Immunopharma Ord ShsUSD12.54+0.05+0.4012.4612.5612.3012.67
LYONDELLBASELL INDUSTRIES .USD55.55-0.30-0.5355.5355.5755.0256.02
M&T Bank Corp.USD236.13-0.64-0.27236.28236.36235.34238.00
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD161.17+1.98+1.24161.13161.29159.12161.91
Macerich REIT Ord ShsUSD25.28-0.20-0.7825.2725.2825.1325.42
Macquarie Infrastructure O.USD23.80-1.20-4.8023.7623.8622.2323.80
MACYS ORDUSD25.83+0.13+0.5125.8225.8325.5426.10
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD63.94-1.42-2.1763.9163.9563.8865.42
MagnaChip Semiconductor Co.USD4.72-0.19-3.894.694.734.564.77
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.02-0.18-0.6627.0227.0326.9827.28
Main Street Capital Corp.USD50.92+0.73+1.4450.7750.9750.0951.46
MANCHESTER UNITED CL A ORDUSD22.90+0.94+4.2622.8123.0021.8922.90
Manitowoc Ord ShsUSD14.31-0.15-1.0414.3814.4714.0414.36
Manpower AktieUSD37.03+3.22+9.5137.0037.0533.6037.35
Manulife Financial Ord ShsUSD40.25+0.07+0.1640.2240.2440.1540.51
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD254.92+1.36+0.54254.77255.02251.73256.71
Marcus Corp.USD23.57+0.15+0.6223.5423.6023.1823.80
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD37.26+0.26+0.7037.1637.2836.4637.46
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD618.10-10.84-1.72617.71618.10610.96627.51
MASCO ORDUSD79.93+0.21+0.2679.9880.0078.3679.99
MASTEC INC (MTZ)USD404.99+1.42+0.35404.87405.44385.01407.25
Mastech Digital Ord ShsUSD7.83+0.01+0.137.407.717.557.86
MasterBrand Ord ShsUSD9.68+0.07+0.739.699.709.429.70
Mastercard Inc.USD502.12+13.20+2.70502.02502.22489.76504.36
Matador Resources Co.USD49.91-0.26-0.5149.9149.9449.7750.72
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD195.62-0.75-0.38195.28195.62194.68197.35
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD95.09+0.62+0.6694.9595.2387.1396.45
MBIA INCUSD6.44+0.30+4.896.416.446.186.51
MCCORMICK STK NUSD50.74+2.39+4.9350.7350.7648.7551.15
McDonalds Corp.USD268.82+4.28+1.62268.80268.86264.55270.79
McEwen Mining Ord ShsUSD17.99+0.67+3.8617.9618.0017.3818.26
MCKESSON ORDUSD772.43+8.62+1.13772.15772.71772.04784.14
MDA Space Ord ShsUSD35.4900-0.5500-1.5335.430035.500035.075036.3900
MDU Resources Group Inc.USD21.74+0.04+0.1821.7421.7521.5321.85
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.5000+0.1500+3.454.50004.51004.29004.5400
Medifast Inc.USD10.59+0.39+3.8110.5310.5910.1510.59
Medtronic PlcUSD81.31+1.51+1.8981.3081.3279.7781.86
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD127.62+2.17+1.73127.60127.64125.77128.78
Mercury General Ord ShsUSD105.17+1.05+1.01105.05105.36103.88106.15
MERITAGE HOMES (MTH)USD84.48+1.14+1.3784.4184.5782.9584.83
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD25.00+0.65+2.6724.7925.1324.2525.00
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.38+0.45+6.427.367.386.927.45
METHODE ELECTRONICS ORDUSD18.75+0.75+4.1718.7518.7716.1018.83
Metlife Inc.USD85.98+1.35+1.6085.9585.9884.7486.67
Mettler Toledo Ord ShsUSD1 258.79+15.37+1.241 257.621 259.951 244.091 269.62
MFA Mortgage Investments I.USD9.74+0.11+1.099.739.749.569.81
MGM Resorts InternationalUSD48.77+1.57+3.3348.7648.7747.2049.21
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD139.70+1.62+1.17139.65139.75139.41140.86
Miller Industries Ord ShsUSD51.90-0.44-0.8351.7952.0051.9052.78
Millrose Properties Ord Sh.USD30.63+0.74+2.4830.6030.6429.7130.81
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.38+0.08+0.6611.3711.3811.1311.42
Mirion Technologies Inc.USD18.55+0.08+0.4318.5418.5718.2018.65
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.83+0.43+5.128.818.858.308.91
Modine Manufacturing Ord S.USD270.46-13.21-4.66269.90270.53265.28278.00
Moelis & Co.USD65.0300-0.4300-0.6664.980065.170064.670065.5650
Molina Healthcare Ord ShsUSD222.75+6.71+3.10222.60222.87214.37222.82
Molson Coors Brewing Ord S.USD41.09+0.55+1.3641.0941.1040.7541.42
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD447.60+8.75+1.99447.11447.65437.51449.44
Morgan StanleyUSD213.37-7.67-3.47213.34213.43211.84219.70
Morgan Stanley Direct Lend.USD15.4400+0.1700+1.1115.430015.450015.270015.5850
MOSAIC ORDUSD22.35+0.62+2.8322.3422.3521.7122.43
Motorola Solutions Inc. Ne.USD402.22+5.21+1.31402.05402.33395.12402.95
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD38.67+0.58+1.5238.6638.7738.2139.11
MP Materials Ord Shs Class.USD54.53-1.09-1.9654.5154.5753.7355.00
MPLX Common UnitsUSD56.42+0.35+0.6256.4056.4456.0256.72
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD117.49-1.88-1.57117.40117.61116.92118.99
MSCI Ord ShsUSD564.12+19.56+3.59563.69564.43547.42565.45
Mueller Inds Inc.USD128.69-5.71-4.25128.48128.89128.20132.69
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD34.71-0.68-1.9234.7134.7334.6635.48
Myers Industries Ord ShsUSD31.27+0.69+2.2631.2431.3130.4831.37
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.38+0.19+5.963.373.383.203.39
Nabors Industries Ord ShsUSD81.19-2.94-3.4981.1881.7781.1983.40
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD52.32+0.61+1.1850.9052.4051.9052.32
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.32+0.02+1.541.311.331.271.34
National Fuel Gas Ord ShsUSD77.95+1.44+1.8877.9377.9976.9178.30
National Grid PlcUSD82.76-0.66-0.7982.7482.7782.5283.74
National Health Investors .USD77.50+1.08+1.4177.5077.5276.8377.98
NATIONAL RETAIL PROPERTIES.USD47.19+0.82+1.7747.1847.2046.6647.25
National Storage Affiliate.USD45.31+0.47+1.0545.3345.3544.9845.75
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.04-0.55-2.6720.0320.0519.9420.65
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD69.02-0.71-1.0269.0269.3468.7370.14
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.885+0.375+4.997.8807.8907.4807.885
Neenah Ord ShsUSD29.36+1.92+7.0029.3129.4527.4729.80
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.91+0.02+1.790.910.910.890.93
Net Lease Office Propertie.USD11.2350+0.1250+1.1311.220011.260011.130011.3400
NetSTREIT Ord ShsUSD21.14+0.38+1.8321.1321.1520.7021.19
New Found Gold Ord ShsUSD1.57+0.06+3.971.561.571.501.58
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD57.28+0.58+1.0357.2157.3156.7057.52
New Mountain Finance Ord S.USD7.03+0.13+1.817.027.036.887.08
New Oriental Education & T.USD46.20+1.76+3.9646.1246.2644.6446.35
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD69.88+1.31+1.9169.8569.8968.6070.07
Newegg Commerce Inc.USD16.73+0.18+1.0916.7316.9916.5217.15
NEWMONT MINING CORPUSD97.53+2.18+2.2897.5097.5595.3497.88
NEWSMAX IncorporationUSD7.08+0.41+6.157.087.106.637.18
Nexa Resources Ord ShsUSD12.92+0.46+3.6912.8812.9812.2012.94
Nexgen Energy Ord ShsUSD9.76+0.11+1.099.759.769.489.90
NexPoint Real Estate Finan.USD15.25-0.06-0.3615.1315.3615.1515.34
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD87.92+0.22+0.2587.9287.9387.6688.27
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD16.06+0.05+0.3115.7716.1315.9116.10
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD41.32+0.42+1.0141.3141.3240.0041.41
Nine Energy Service Inc.USD11.98+0.04+0.2911.9312.3511.7712.06
Nio Inc. Class A (ADR)USD4.80+0.07+1.374.794.804.664.86
NIQ Global Intelligence PL.USD8.620+0.650+8.168.6208.6308.0908.700
NISOURCE ORDUSD48.41+0.60+1.2648.4048.4148.0648.54
Noble Corporation RightUSD38.67-0.51-1.2938.6438.7138.5939.30
NOKIAUSD12.94-1.04-7.4412.9312.9412.8213.44
Nomad Foods LtdUSD11.08+0.52+4.8811.0711.0810.6311.13
NOMURA HOLDINGS ADR REPTG .USD8.82+0.03+0.348.818.828.768.92
NORDIC AMERICAN TANKERS OR.USD6.00-0.27-4.235.996.005.966.26
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD311.28-0.79-0.25311.10311.54310.43315.00
North American Constructio.USD13.59-0.16-1.1613.5013.7013.4913.73
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD19.57-0.18-0.8919.5619.5719.5020.12
NORTHROP GRUMMAN ORDUSD502.50+3.17+0.63502.48502.93500.00506.84
Northwest Natural Holding .USD51.09+0.59+1.1750.8551.1450.7851.50
NORWEGIAN CRUISE LINE HOLD.USD21.09+0.11+0.5021.0821.0920.6421.22
NOV Ord ShsUSD18.55-0.39-2.0618.5518.5618.5518.90
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD6.420+0.270+4.396.4206.4306.1306.455
NOVARTIS ADR REPSG 1 ORDUSD155.61+0.49+0.32155.56155.66153.34156.38
NOVO NORDISK ADR REPSG 1 O.USD48.02+0.38+0.7948.0148.0246.9948.50
NRG ENERGY INCUSD147.67+0.56+0.38147.61147.71145.00148.59
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD13.27+0.81+6.4613.2613.2712.4513.27
NU SKIN ENTERPRISES CL A O.USD5.08+0.14+2.735.065.074.945.14
Nucor Ord ShsUSD240.48-8.41-3.38240.23240.48239.30246.91
Nuscale Power Corp.USD10.09+0.02+0.2010.0810.099.7410.29
Nutrien Ord ShsUSD60.74-0.22-0.3660.7360.7560.6561.86
Nuvation Bio Ord Shs Class.USD5.600-0.210-3.615.5905.6005.5656.075
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD164.2000-7.7100-4.48164.1500164.3800162.8850169.0000
NVR Ord ShsUSD6 888.08+73.64+1.086 880.876 899.876 813.946 900.16
O I Glass Ord ShsUSD9.56+0.16+1.709.569.579.339.66
Obsidian Energy LtdUSD8.10+0.02+0.258.098.117.978.17
OCCIDENTAL PETROLEUM CORPUSD50.34-0.88-1.7150.3350.3450.1451.07
Occidental Petroleum Corp..USD28.63-0.69-2.3428.3928.5328.3728.98
Oceaneering International .USD39.67+0.30+0.7639.6039.6838.6539.68
OGE Energy Ord ShsUSD49.15+0.20+0.4149.1649.1849.0749.33
OIL STATES INTL ORDUSD8.03+0.08+0.948.028.037.888.12
Okeanis Eco Tankers Corp. .USD50.56-1.33-2.5550.3350.8149.9951.58
Oklo Ord Shs Class AUSD50.62-0.39-0.7650.6050.6349.5651.33
Old Republic International.USD40.86+0.85+2.1140.8440.8740.3341.03
Olin AktieUSD21.73+0.34+1.5921.7421.7621.1122.12
OMEGA HEALTHCARE REITUSD47.98+0.36+0.7647.9647.9947.7448.42
Omnicom Group Ord ShsUSD74.19+0.76+1.0474.2174.2573.3574.84
On Holding Ord Shs Class AUSD37.42+0.84+2.3037.4137.4235.6837.45
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD79.66+1.03+1.3179.5979.7379.0980.19
One Liberty Properties Inc.USD24.15+0.36+1.5124.1524.2423.6924.30
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD60.48+0.59+0.9960.4960.5259.0260.70
ONEOK ORDUSD89.13-0.40-0.4489.0689.1589.0190.49
OppFi Inc.USD9.29-0.08-0.809.289.299.089.38
OR Royalties Ord ShsUSD32.39+0.93+2.9632.3732.3931.6232.46
Oracle Inc.USD150.82-1.64-1.08150.80150.89149.67153.53
ORAGENICS ORDUSD0.58+0.01+2.130.540.590.550.59
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.94+0.08+1.096.936.946.836.97
Organon & CompanyUSD13.49+0.02+0.1513.4813.4913.4613.49
Orion Office REIT IncUSD2.75+0.01+0.182.742.752.712.78
Orion Ord ShsUSD7.01-0.17-2.316.997.026.977.17
Orla MiningUSD9.8700+0.3800+4.009.87009.88009.585010.0850
ORMAT TECHNOLOGIES INDEXUSD116.29-3.74-3.12116.11116.31116.04119.78
Oscar Health Ord Shs Class.USD29.42+0.75+2.6229.4129.4428.5030.21
OSHKOSH ORDUSD151.06+0.07+0.05150.89151.06148.44151.88
Osisko Develop CorpUSD2.48+0.08+3.332.472.482.432.51
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD73.45-0.18-0.2473.4573.4772.6973.65
Ouster Inc.USD41.56-0.26-0.6341.5041.6939.3242.00
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD135.72-0.54-0.40135.61135.73133.19136.24
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.43+0.09+1.695.315.495.265.57
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD239.66-1.44-0.60239.50239.89236.80240.48
PagerDuty Inc.USD8.91+0.35+4.098.908.928.648.97
PagSeguro Digital Ord Shs .USD9.14+0.40+4.529.139.148.719.17
PainReform Ord ShsUSD1.51-0.09-5.511.501.531.501.61
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD299.65+6.56+2.24299.59299.80290.00301.13
PAN AMERICAN SILVERUSD46.07+1.08+2.4046.0646.0845.2446.53
Pandora Media Inc.USD69.83-1.87-2.6069.7569.9069.1070.62
Par Pacific Holdings Inc.USD54.41+0.28+0.5254.3154.4252.8354.62
Park Aerospace Ord ShsUSD33.21+1.25+3.9132.7733.1331.8733.46
PARK HOTELS RESORTS ORDUSD14.66+0.09+0.5814.6514.6614.4614.80
PARKER HANNIFIN ORDUSD974.44-15.48-1.56974.21975.35967.21982.40
Parsons Corp.USD50.1600+3.1100+6.6150.020050.160046.920050.1900
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD129.41+4.93+3.96129.40129.70126.43129.97
Paymentus Holdings Ord Shs.USD22.80+1.53+7.1922.7722.8021.2422.87
Paysafe LtdUSD7.09+0.46+6.947.097.126.687.13
PBF ENERGY CL A ORDUSD42.86+0.57+1.3542.8342.8941.4343.15
Peabody Energy Ord ShsUSD23.78+0.09+0.3823.7623.7823.0024.07
Pedevco Corp.USD12.31+0.41+3.4511.9812.6111.6912.31
PEMBINA PIPELINE ORDUSD47.06-0.08-0.1747.0747.0846.7047.28
PennantPark Floating Rate .USD7.38+0.11+1.447.377.387.277.45
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.59+0.08+0.7110.5810.5910.3310.60
Pentair Ord ShsUSD77.09+1.09+1.4377.0877.1276.0077.11
Perfect Ord Shs Class AUSD1.661+0.001+0.071.6601.6701.6421.668
Performance Food Group Ord.USD108.37+1.10+1.03108.34108.43107.56109.26
Permian Basin Royalty Unit.USD24.49-0.52-2.0824.3024.6724.0725.18
Permian Resources Corporat.USD18.7100-0.1500-0.8018.710018.720018.675018.9500
Perrigo Ord ShsUSD9.88+0.20+2.019.879.889.6710.22
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.050+0.050+1.673.0403.0502.9903.145
Petrobras - Petroleo Brasi.USD16.31-0.22-1.3016.3016.3116.2616.42
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.71-0.18-1.1814.7014.7114.6614.78
Pfizer Inc.USD24.08+0.41+1.7224.0724.0823.7424.35
PG&E Ord ShsUSD17.32+0.24+1.4117.3117.3217.1517.41
Philip Morris Internationa.USD180.46+1.53+0.85180.29180.49179.25182.62
PHILLIPS 66 ORDUSD172.55+0.79+0.46172.46172.59170.75173.58
Phinia Ord ShsUSD83.39-1.62-1.9183.2783.5383.3985.23
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD107.78+0.50+0.47107.79107.82107.30108.37
Pinterest Inc.USD20.41+0.93+4.7720.4020.4119.5420.47
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.48-0.03-0.1417.4717.4917.3717.74
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD150.25-2.14-1.40150.19150.51149.91152.67
Planet Fitness Ord Shs Cla.USD52.68+0.74+1.4252.6652.6951.8953.41
Planet Labs PBCUSD28.56+2.05+7.7128.5428.5626.1328.64
PNC FINANCIALSUSD244.06-1.22-0.50244.06244.16243.45245.95
Polaris Inc.USD71.67-0.49-0.6771.5771.7371.2472.39
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.10-0.01-7.640.090.100.100.10
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.33+0.73+1.4152.3152.3251.8452.62
POSCO ADR REPSG 1/4 ORDUSD49.93-2.24-4.2949.8750.0449.4550.21
Postal Realty Trust Ord Sh.USD24.51+0.17+0.7124.4824.5524.2924.72
PPG Industries Ord ShsUSD122.26-0.14-0.11122.11122.26120.94122.49
PPL Ord ShsUSD37.18+0.18+0.4737.1737.1837.0437.36
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+0.580.020.020.020.02
Primo Brands Class A Ord S.USD24.88-0.10-0.4124.8724.8824.8125.26
Primoris Services Ord ShsUSD95.09-0.30-0.3194.9395.2393.2798.48
Procore Technologies Inc.USD40.63+2.33+6.0840.6340.6738.4940.91
PROCTER & GAMBLE ORDUSD149.24+0.74+0.50149.23149.25149.06150.88
PROFOUND MEDICAL ORDUSD6.52+0.15+2.356.486.546.306.55
Progressive Ord ShsUSD222.24+6.70+3.11222.26222.42215.63222.76
ProLogis REIT Ord ShsUSD139.89-0.64-0.46139.88139.97139.58141.87
ProPetro Holding Corp.USD14.67-0.13-0.8814.6714.6814.5514.87
PROSHARES ULTPRO SH 20 YR .USD64.41+0.21+0.3364.2764.4264.2965.00
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.45+0.12+0.8414.4614.4714.3714.88
ProShares UltraShort Russe.USD20.90+0.01+0.0520.9120.9220.7521.33
PROTO LABS ORD (PRLB) USD79.06-2.17-2.6779.1579.2978.9180.60
Provident Financial Servic.USD23.59-0.04-0.1523.5823.5923.5523.77
Prudential Financial 4 125.USD16.19-0.10-0.6116.1916.2616.1416.26
PRUDENTIAL FINANCIAL INCUSD107.90+0.87+0.81107.88107.92107.26109.01
Public Service Enterprise .USD83.29+0.66+0.7983.2883.3082.7683.57
Public Storage REIT Ord Sh.USD324.33+3.59+1.12324.25324.41321.00327.48
PULTEGROUP ORDUSD137.84+2.03+1.49137.89137.95135.47137.94
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD73.52+1.51+2.1073.4773.5871.1975.11
Q2 Holdings Ord ShsUSD46.42+2.38+5.4046.3046.4244.9146.70
QIAGENUSD39.12+0.18+0.4539.1039.1338.6939.24
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD696.01-22.58-3.14695.78696.25687.04708.36
QuantumScape Ord Shs Class.USD7.12-0.01-0.127.127.136.947.23
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD208.60+2.36+1.14208.42208.78206.55209.21
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD37.27+0.27+0.7337.2537.2736.9037.54
RALPH LAUREN CL A ORDUSD416.91+7.80+1.91416.86417.33407.32418.63
RANGE RESOURCES ORDUSD37.32+1.01+2.7937.3237.3336.4937.76
Raymond James Ord ShsUSD150.11-0.41-0.27150.02150.19146.64150.71
Rayonier IncUSD21.7300-0.1500-0.6921.720021.730021.640022.0450
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD189.73+3.14+1.68189.71189.77187.28190.49
Ready Capital Ord ShsUSD1.79+0.06+3.471.781.791.721.82
Realty Income REIT Ord ShsUSD62.84+0.80+1.2962.8462.8562.4063.07
Reddit Ord Shs Class AUSD167.31+9.29+5.88166.61167.06155.70169.01
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD11.07+0.27+2.4511.0611.0710.6011.22
Redwood Trust Inc.USD4.72-0.02-0.324.714.724.674.77
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.95-0.04-0.1229.9429.9529.8130.15
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD213.36+4.86+2.33213.37213.59209.02214.57
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD216.54+3.04+1.42216.51216.62215.34217.26
Resideo Technologies Ord S.USD31.47-0.87-2.6931.4531.4831.2332.32
Resmed Ord ShsUSD200.73+2.13+1.07200.73200.85198.21201.89
Restaurants Brands Interna.USD73.49+0.26+0.3673.4473.5272.9374.12
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD23.17+0.38+1.6723.1723.2122.4623.34
Rexford Industrial Realty .USD33.80+0.30+0.9033.7933.8133.6333.88
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD157.90-2.02-1.26157.70158.24155.82160.20
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.06+0.02+1.921.051.061.031.06
RingCentral Ord Shs Class .USD35.93+1.28+3.6935.9035.9635.0836.23
Rio Tinto PlcUSD94.49-0.62-0.6594.4594.4794.0095.04
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.33+0.01+0.119.329.339.249.38
RLX Technology American De.USD1.87+0.08+4.191.861.871.791.88
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD32.12+2.03+6.7332.1032.1330.1132.15
Roblox Ord Shs Class AUSD47.62+1.23+2.6547.5847.6244.7047.69
Rocket Companies Ord Shs C.USD15.03+0.25+1.6915.0215.0314.4815.09
Rockwell Automation AktieUSD474.01-5.38-1.12473.73474.34468.02479.00
Rogers Communications Non-.USD34.93+0.13+0.3734.9134.9434.6835.04
Rogers Ord ShsUSD158.46-8.63-5.16158.35158.93158.46164.00
ROLLINS ORDUSD43.11+0.31+0.7243.1143.1242.6143.43
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD341.41+8.99+2.70341.16341.41334.46342.73
Royal Bank of Canada Ord S.USD202.37-1.36-0.67202.33202.39201.58204.25
ROYAL CARIBBEAN CRUISES OR.USD323.59+0.94+0.29323.31323.69320.17326.76
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD31.37+1.01+3.3331.3031.3430.1931.37
RXO Ord ShsUSD27.14+0.24+0.8927.1227.1526.6927.73
Ryder System Ord ShsUSD266.81-1.12-0.42266.15267.48264.72268.50
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD413.41+18.27+4.62413.26413.54393.03414.59
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.39-0.02-0.0372.1673.0972.0273.00
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.46-0.14-2.096.466.476.436.58
Safehold Ord ShsUSD16.24+0.55+3.5116.2116.2715.7616.26
SALESFORCE.COMUSD156.97+6.78+4.51156.96157.02151.67157.64
Sally Beauty Aktie USD14.37+0.23+1.6314.3614.3813.8914.45
Samsara Ord Shs Class AUSD30.69+1.71+5.9130.6930.7029.2130.95
SandRidge Energy IncUSD13.55-0.02-0.1813.5513.5813.5413.72
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD42.55+0.75+1.7842.5442.5542.1242.86
SAP ADR Representing 1 Ord.USD154.25+6.19+4.18154.17154.34150.76154.72
Saratoga Investment Ord Sh.USD22.15+0.05+0.2121.9622.2921.9722.28
SASOL ADR REP 1 ORDUSD9.66-0.49-4.879.659.669.649.82
Savers Value Village Ord S.USD10.3900-0.0200-0.1910.380010.410010.180010.4900
SCHLUMBERGER ORDUSD46.68-0.74-1.5646.6846.6946.6447.41
Schneider National Inc.USD36.07-0.13-0.3636.0636.0835.1936.54
Schweitzer Mauduit Interna.USD7.90-0.10-1.257.917.937.858.08
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD110.12+3.49+3.27110.12110.29107.40110.80
Scorpio Tankers Inc.USD73.04-2.42-3.2172.8673.0972.8675.46
Scotts Miracle Gro Ord ShsUSD71.03+1.70+2.4470.9571.0768.9071.21
Sea LtdUSD90.77+1.76+1.9890.6590.7585.6791.29
Seabridge Gold IncUSD26.35+0.81+3.1526.3426.4025.7726.74
Seadrill 2021 Ltd Register.USD38.59+0.21+0.5538.4938.5938.1038.78
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD53.42-0.13-0.2453.4153.4353.0953.79
See SES:xnys (SES AI Corpo.USD0.91+0.03+3.270.910.910.860.92
Select Energy Services Ord.USD19.22+0.04+0.2119.2219.2418.9619.61
SelectQuote Ord ShsUSD0.92+0.03+3.460.920.920.880.94
Sempra Energy Ord ShsUSD93.47+0.04+0.0493.4593.4992.9094.08
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.51+0.12+2.235.515.535.365.68
SENTINELONE CL A ORDUSD15.46+0.50+3.3415.4515.4614.9615.70
SEQUANS COMMUNICATIONS S A.USD3.23+0.07+2.223.223.253.123.28
Seritage Growth PropertiesUSD2.66+0.02+0.572.652.662.622.66
SERVICE COPR. INTL (SCI)USD75.44+2.76+3.8075.3975.4672.8475.44
SERVICENOW ORDUSD97.03+7.51+8.3997.0197.0590.2297.59
SFL ORDUSD10.50-0.25-2.2810.4910.5010.4110.70
SHAKE SHACK CL A ORDUSD56.76+1.54+2.7956.6856.7654.4056.76
SharkNinja Ord ShsUSD144.9+2.0+1.43144.8145.0140.8145.1
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD76.64-0.69-0.8976.6576.6676.6077.07
Sherwin-Williams AktieUSD343.66+4.58+1.35343.56343.75337.06344.16
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD46.22+2.44+5.5746.1746.2642.8046.55
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD60.85-1.14-1.8460.6860.8959.7861.03
Shopify Subordinate Voting.USD116.96+5.34+4.78116.89116.98112.10117.86
Shutterstock IncUSD14.2700+0.3700+2.6614.260014.290013.930014.4500
Sibanye Stillwater LimitedUSD8.99+0.19+2.168.988.998.879.06
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD85.30+1.67+2.0085.3085.4782.4985.73
Silgan Holdings Inc.USD45.86+0.53+1.1745.7945.8944.7845.99
SILVERCORP METAL ORDUSD11.05+0.44+4.1011.0411.0510.5711.29
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD22.32+0.71+3.2622.1722.4620.9122.46
SIMON PROPERTY GROUPUSD226.40+0.91+0.40226.20226.43225.55227.74
SiriusPoint Ord ShsUSD24.03+0.97+4.2124.0324.0623.2324.10
SiteOne Landscape Supply I.USD114.68-0.31-0.27114.63114.78114.41116.25
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD20.62-1.85-8.2320.6020.6420.2622.69
Sixth St SpecialtyUSD16.71+0.51+3.1216.7016.7116.2716.83
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD87.96+0.97+1.1287.7788.0386.4988.68
SL GREEN RLTY REIT ORDUSD51.03+0.86+1.7150.9951.0650.2351.37
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD26.11-0.41-1.5526.1026.1126.0726.64
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD46.75-0.10-0.2046.7446.7645.7447.09
SNAP ON ORD SHS USD397.71-3.24-0.81397.45398.04395.34399.51
SnapchatUSD4.39+0.05+1.044.384.394.274.42
Snowflake Ord Shs Class AUSD238.01+10.95+4.82238.00238.21222.45240.32
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD71.05-2.06-2.8271.0071.0970.3271.77
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD79.75+1.83+2.3579.7779.8477.8880.51
Sonoco Products Ord ShsUSD54.42+0.08+0.1554.4054.4554.1454.69
Sonoma Pharmaceuticals Inc.USD1.10-0.04-3.511.101.131.101.14
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD19.78+0.46+2.3619.7719.7819.6719.89
SOS Ltd - ADRUSD1.16+0.11+10.471.041.211.001.16
SOUTHERN COPPER ORDUSD174.51-0.23-0.13174.24174.58172.25177.55
SOUTHERN ORDUSD96.85+0.94+0.9896.8796.8896.1097.21
SOUTHWEST AIRLINESUSD52.26+0.17+0.3252.2352.2651.9753.13
Southwest Gas Holdings Ord.USD90.29+1.24+1.3990.2290.3689.3090.72
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD16.53+0.54+3.3516.4916.5515.5616.54
Spire Ord ShsUSD80.54+1.25+1.5880.4680.5878.7980.95
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.15-0.01-4.650.140.150.150.16
Spotify Technology Ord ShsUSD464.45+23.24+5.27464.25464.81438.70467.08
Sprinklr Ord Shs Class AUSD5.15+0.24+4.795.145.154.985.16
Sprott Physical Platinum &.USD12.85+0.30+2.3912.8412.8512.5912.88
Sprott Physical Silver Tru.USD18.87+0.50+2.6918.8518.8618.4018.96
Spruce Power Holding Ord S.USD2.60+0.03+1.172.532.622.572.65
SPX Technologies Ord ShsUSD244.2850-0.2750-0.11243.8500244.6000236.4121247.6400
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD66.25-0.44-0.6666.2266.4566.2367.22
STAG Industrial REIT Ord S.USD39.20+0.11+0.2739.1839.2139.1339.39
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.89-0.04-1.262.892.902.822.93
Standard Motor Products Or.USD39.65-0.11-0.2839.5539.6839.4540.01
STANLEY BLACK AND DECKER O.USD91.79-0.52-0.5691.7491.8491.4093.17
Star Group LPUSD12.85+0.13+1.0412.5512.8612.6512.85
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.75+0.14+0.8116.7416.7516.5416.84
STATE STREET STOCKUSD167.58-1.93-1.14167.55167.65164.75171.16
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.69-0.06-0.965.685.695.615.75
Stellus Capital Investment.USD8.32+0.31+3.888.228.358.078.40
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.20-0.04-0.587.107.357.127.41
Stepan Ord ShsUSD54.88-0.56-1.0154.8255.0253.9156.23
STERIS Ord ShsUSD216.04+5.44+2.58215.98216.22212.06216.39
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD71.27-3.61-4.8271.2471.2770.6972.45
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD90.61+4.50+5.2290.5290.7386.1291.03
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD330.57+14.46+4.57330.41330.69317.75332.73
StubHub Holdings Ord Shs C.USD12.3150+0.7950+6.9012.310012.320011.530012.4150
STURM RUGER ORDUSD37.72-0.72-1.8637.7437.9437.6038.47
Summit Hotel Properties In.USD6.88+0.04+0.516.876.886.836.95
Sun Life Financial Ord ShsUSD77.65+0.15+0.1977.6377.6777.5678.34
SUNCOR ENERGY ORDUSD53.84-0.52-0.9653.8353.8453.3654.14
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD65.74+1.02+1.5865.5665.7464.0265.74
Super Group Ord ShsUSD13.74+0.37+2.7313.7313.7413.3513.76
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD9.11+0.15+1.629.109.118.759.34
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.81+0.37+0.9439.6339.8539.2339.91
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD82.46+1.61+1.9982.4582.4681.5482.85
T1 Energy Ord ShsUSD8.4150-0.0850-1.008.41008.42008.12008.5800
TAIWAN SEMICONDUCTOR MNFTG.USD432.86-2.13-0.49432.83433.00419.19433.09
Takeda Pharmaceutical Co L.USD15.87+0.22+1.4115.8715.8815.7515.98
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.39+0.44+4.869.389.408.899.43
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.42-0.30-2.1913.4213.4313.4113.76
TANGER FACTORY REITUSD40.70-0.40-0.9740.6940.7240.5041.30
Tapestry Inc.USD147.50+1.50+1.02147.45147.56143.87148.78
Targa Resources Ord ShsUSD270.74-2.71-0.99270.64270.99270.59275.10
TARGET ORDUSD140.82+1.25+0.90140.83140.91140.00141.62
Taseko Mines Ord ShsUSD6.63+0.06+0.846.626.636.506.72
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD69.57-0.62-0.8869.5469.5769.2870.22
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD196.72-3.35-1.67196.56196.80194.87198.16
Team Inc.USD17.00+0.10+0.5916.3117.1716.7517.00
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD65.85-1.18-1.7665.8465.9065.5566.81
TECK RESOURCES CL B ORDUSD58.93-0.07-0.1258.9258.9457.7659.93
Tecnoglass Ord ShsUSD45.44+1.37+3.1145.2845.5044.6545.84
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD68.76-1.52-2.1668.6768.9468.4970.96
Tekla Healthcare Investors.USD21.47+0.25+1.1521.1521.8621.2421.84
Teladoc Health Inc.USD8.21+0.30+3.738.208.217.848.34
TELECOM ARGENTINA SAUSD12.94+0.19+1.4912.9112.9512.5913.00
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD633.27+6.08+0.97632.38633.50617.69634.78
TELEFLEX ORDUSD129.40+1.61+1.26129.51129.64127.57131.55
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.11-0.08-0.5614.1114.1213.9014.16
Telephone and Data Systems.USD37.83+0.59+1.5837.8037.8436.9037.95
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.13+0.05+0.4111.1211.1311.0611.15
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.43+0.27+3.258.428.437.948.46
Tenet Healthcare Corp.USD184.8000+0.8600+0.47184.6300184.8800181.5400185.6300
Tenneco Ord Shs Class AUSD36.76-0.92-2.4436.6736.8436.6137.65
Teradata Corporation Aktie.USD32.42+1.25+4.0132.4132.4530.8932.61
Terex Ord ShsUSD74.02-0.57-0.7673.9774.0572.1274.33
TERNIUM ADR REPRESENTING T.USD44.53-0.84-1.8544.4544.7144.3945.28
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.35+0.15+1.4710.3410.3710.0110.77
Teucrium Soybean FundUSD24.59+0.03+0.1224.5124.5724.4024.60
TEVAUSD33.48-0.14-0.4233.4633.4933.0334.14
Texas Pacific Land USD397.60+6.56+1.68397.75398.21380.80403.30
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD91.01+1.95+2.1890.9991.0388.8691.03
TFI International IncUSD144.3500-1.4400-0.99144.2700144.6300144.2575146.4300
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD42.22-0.39-0.9042.1842.2541.9442.94
The Magnum Ice Cream Compa.USD17.50+0.29+1.6617.4917.5017.2517.57
The Travelers Companies In.USD323.86+5.57+1.75323.85324.01319.39324.79
The Walt Disney Co.USD98.70+0.65+0.6698.6798.6897.9099.44
Thermo Fisher Scientific O.USD502.31-3.44-0.68502.18502.85499.56514.80
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD78.29+0.34+0.4478.0978.4177.1278.81
TIC Solutions Ord ShsUSD8.35+0.16+1.958.358.368.238.44
Tidewater Ord ShsUSD65.75-0.01-0.0265.7365.8065.0566.32
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.16-0.05-1.194.034.174.084.19
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD140.30-3.71-2.58140.04140.35139.24142.84
TITAN INTERNATIONAL ORDUSD7.92+0.02+0.257.937.957.778.02
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD155.49+0.30+0.19155.41155.49153.51157.13
TKO Group Holdings Ord Shs.USD216.27+12.47+6.12216.04216.24203.65217.13
Toast IncUSD26.92+1.15+4.4426.9126.9225.6827.04
TOL BROTHERSUSD165.64+3.56+2.19165.43165.69161.78166.23
Toro Ord ShsUSD97.67+0.62+0.6497.5397.8296.0098.08
TORONTO DOMINION ORDUSD119.74-0.76-0.63119.73119.75119.34120.52
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.23+0.06+0.2522.6723.6423.2323.23
TotalEnergies ADRUSD77.38-0.90-1.1577.3577.3977.3478.61
TOYOTA MOTOR ADRUSD171.71+5.21+3.13171.70171.82169.89172.22
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD20.21-1.12-5.2520.2020.2219.9322.09
Trane Technologies Ord ShsUSD480.01-23.45-4.66479.92480.40477.50498.14
TransDigm Group Ord ShsUSD1 325.36-7.21-0.541 324.801 325.911 316.851 331.27
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.15-0.07-1.255.145.155.125.22
Travel Leisure Ord ShsUSD77.14+0.90+1.1877.1077.2076.1977.42
Trex Ord ShsUSD50.04+0.06+0.1250.0250.0548.8150.04
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.3850+0.0450+1.353.38003.39003.26003.4050
TRINET GROUP ORDUSD49.44+2.19+4.6249.2949.5247.0050.02
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD30.37+2.20+7.7930.3430.3628.8330.53
TriplePoint Venture Growth.USD4.72+0.13+2.784.714.724.654.72
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.57-0.27-3.956.566.586.556.73
Truist Financial Ord ShsUSD50.28-0.39-0.7750.2850.2950.0850.86
Trulieve Cannabis Subordin.USD8.9250+0.4050+4.758.90009.03008.36008.9250
TRX Gold Ord ShsUSD0.89+0.07+8.630.890.900.820.89
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD80.36-1.20-1.4880.0880.5178.1980.70
Twenty One Capital Ord Shs.USD5.329+0.139+2.675.3205.3305.1205.350
TWILIO INCUSD189.98-0.91-0.47189.73190.22185.31194.30
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD292.65+11.56+4.11292.28293.02285.97294.57
Tyson Foods Ord Shs Class .USD58.78+0.98+1.6958.7658.7858.3858.88
Uber Technologies Ord Shs .USD76.07+3.82+5.2876.0576.0772.4576.23
Ubiquiti Ord ShsUSD533.00-8.10-1.50531.42534.99532.06543.35
UBSGROUPUSD49.20-0.75-1.4949.1949.2048.9949.50
UDR AktieUSD39.62+0.52+1.3339.6139.6339.3339.79
UGI ORDUSD35.27+0.11+0.3135.2635.2835.1135.37
UiPath Inc.USD10.41+0.48+4.7810.4010.419.8810.47
UL Solutions Ord Shs Class.USD99.49+3.66+3.8299.4999.6295.7999.87
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.29+0.21+3.466.296.306.036.36
Unifirst Ord ShsUSD264.94+2.53+0.96263.71264.94263.23265.97
Unilever ADR Reptg 1 Ord S.USD60.78+0.24+0.4060.7760.7860.7461.06
UNION PACIFIC (UNP)USD268.77+1.04+0.39268.65268.90266.74270.78
Unisys Ord ShsUSD3.60+0.10+2.713.593.603.423.68
UNITED MICROELECTRONUSD25.60-2.14-7.7025.5925.6024.8826.09
United Natural Foods Inc.USD49.42-0.88-1.7549.3249.4249.2850.77
United Parcel ServiceUSD108.47-0.84-0.77108.45108.47107.77109.26
United Rentals Ord ShsUSD1 131.47-8.04-0.711 131.111 132.321 121.441 142.74
United States AntimonyUSD6.8301-0.0299-0.446.83006.84006.60006.8800
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD425.09+9.56+2.30425.00425.09416.16427.80
Unity Software Ord ShsUSD28.44+1.73+6.4828.4228.4526.4328.49
Universal Corp.USD53.50+0.33+0.6253.4553.5053.0953.81
Universal Health Realty In.USD42.87+1.13+2.7042.8042.8741.7442.87
Universal Health Services .USD145.65+1.19+0.82145.50145.62145.06146.66
Universal Security Instrum.USD4.48-0.05-0.994.484.754.444.64
Unum Ord ShsUSD89.12+0.20+0.2289.0289.2288.7889.95
Unusual Machines IncUSD19.5000+0.6900+3.6719.480019.520018.086919.6250
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.34+0.04+2.691.331.341.291.38
URANIUM ENERGY ORDUSD10.57-0.02-0.1910.5610.5710.2410.67
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD60.86-0.36-0.5860.8560.8660.7261.51
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.44+0.05+0.1926.3826.4426.1026.50
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.14+0.02+0.712.132.142.052.18
V2X Inc.USD72.3150+0.1750+0.2472.330072.470071.820073.9900
VAALCO ENERGY ORDUSD4.92-0.10-1.904.914.924.915.01
Valaris Ord ShsUSD76.51-0.82-1.0676.4576.5876.0077.41
VALE ADR REPTG ONE ORDUSD15.17+0.05+0.3015.1615.1715.0215.24
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD257.45+2.39+0.94257.34257.61252.00259.77
Valhi Ord ShsUSD13.81+0.55+4.1613.5214.0613.6714.10
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD169.31+11.23+7.10169.22169.40160.64170.13
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD88.63+1.20+1.3788.6288.6587.6489.40
Venture Global IncUSD10.84+0.01+0.0910.8410.8510.7010.98
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD120.9750+1.6050+1.34120.7700121.1800117.0000121.9000
Veralto Ord ShsUSD89.04+1.05+1.1989.0289.0788.6690.62
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD46.33+0.26+0.5546.3246.3346.0046.45
Vermilion Energy Ord ShsUSD9.30-0.13-1.339.299.309.279.39
Versigent Ord ShsUSD40.6200-1.6900-3.9940.560040.660040.345042.2500
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.70-0.01-0.291.691.701.631.75
Vertiv Holdings CoUSD304.72-20.85-6.40304.60305.01300.19315.97
VF Ord ShsUSD17.44+0.48+2.8017.4317.4416.7217.49
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.92+0.39+1.4726.9226.9326.6027.03
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.06+0.14+1.0813.0613.0712.6813.13
Virgin Galactic Holdings I.USD2.83+0.33+13.002.822.832.472.84
Virtus AllianzGI Artificia.USD27.60-0.30-1.0627.3928.4427.2527.76
Virtus AllianzGI Diversifi.USD27.75+0.20+0.7327.3428.3126.9427.75
Virtus AllianzGI Equity & .USD26.28+0.08+0.3125.5126.5825.9226.32
Visa Inc.USD337.80+7.28+2.20337.66337.80331.44339.71
Vishay Intertechnology Ord.USD55.61-4.30-7.1855.5555.6354.5857.54
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD166.13-1.64-0.98166.00166.15164.25167.83
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.8400+0.2600+1.6715.840015.850015.510015.9200
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.2750+0.1450+4.633.27003.28003.14003.3550
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.32+0.03+2.231.311.321.261.33
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.49+0.41+1.0638.4938.5138.0038.78
Voyager Technologies Ord S.USD29.6800+0.3600+1.2329.660029.710028.490030.0350
Vulcan Materials AktieUSD311.56-1.41-0.45311.27311.53307.08314.77
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD74.08+0.73+0.9974.0574.1173.7274.52
W&T Offshore Inc.USD3.14-0.05-1.463.143.153.063.19
Wal-Mart Stores Inc.USD116.64+0.86+0.74116.63116.65116.60117.88
Walker & Dunlop Ord ShsUSD54.10+1.10+2.0854.0154.1552.8954.53
Wallbox Ord Shs Class AUSD3.90+0.07+1.833.643.973.753.98
Washington Prime Group Ord.USD--
Waste Connection USD169.74+3.53+2.12169.74169.83168.60170.59
Waste Management Ord ShsUSD227.10+4.02+1.80227.02227.18224.78227.60
Water Corp Ord ShsUSD372.76-4.14-1.10372.61373.19369.44379.73
Wayfair Ord Shs Class AUSD94.53+1.01+1.0794.5394.6592.5095.36
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD117.99+0.92+0.78117.95117.98117.36118.33
Wells Fargo & Co.USD84.48-0.27-0.3184.4784.4883.1285.16
WELLTOWER ORDUSD225.57+1.84+0.82225.56225.79223.04227.76
WESCO International Inc.USD346.60-10.94-3.06346.06347.33343.03354.88
West Fraser Timber Ord ShsUSD69.45-0.46-0.6569.3769.5269.3370.16
West Pharmaceutical Servic.USD346.97+0.41+0.12346.64347.23342.70350.41
Western Alliance Ord ShsUSD81.40-0.08-0.1081.3781.5181.2682.12
Western Copper and Gold Co.USD2.25+0.08+3.682.242.252.162.26
WESTERN UNION ORDUSD7.53+0.27+3.657.527.537.227.57
WESTINGHOUSE AI (WAB)USD272.03-10.43-3.69271.69271.98270.35279.06
Westlake Chemical Partners.USD22.79+0.26+1.1522.2922.7922.5422.79
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.65+0.36+1.9718.4718.7117.9218.70
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD136.90+3.82+2.87136.88137.05133.11137.00
WeyerhaeuSer REITUSD25.29-0.48-1.8425.2825.2925.2725.86
Wheaton Precious Metals Ak.USD114.53+1.45+1.28114.46114.62112.83115.00
Wheels Up Experience Ord S.USD7.33+0.23+3.177.327.367.067.34
WHIRLPOOL ORDUSD39.69+1.95+5.1739.6539.7237.6540.11
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD78.42+0.89+1.1578.4178.4577.4879.00
Williams Sonoma Ord ShsUSD238.06-2.00-0.83237.83238.05236.05240.37
Winnebago Industries Ord S.USD30.96+0.08+0.2430.9031.0130.3431.77
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD45.77-2.02-4.2345.4945.7743.9048.81
Wolverine World Wide Ord S.USD17.30+0.33+1.9417.3017.3116.8517.44
Woodside PetroleumUSD18.95-0.11-0.5818.9418.9518.9319.07
Woori Financial Group Inc.USD56.14-1.22-2.1355.8756.1555.4456.18
Workiva Inc.USD48.69+2.38+5.1448.6748.7447.1449.21
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD56.66+0.72+1.2956.6356.8155.5556.77
Worthington Steel Ord ShsUSD38.48+1.65+4.4738.4138.5435.9638.53
WPP ADR Representing 5 Ord.USD16.23-0.38-2.2916.2216.2415.7316.37
WR Berkley Ord ShsUSD70.68+1.39+2.0170.6770.7169.3471.04
WW Grainger Ord ShsUSD1 347.90-26.88-1.961 347.081 348.231 341.521 378.97
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.34+0.15+0.8717.2917.3917.1717.40
XCEL ENERGY ORDUSD82.22+0.47+0.5782.2182.2282.1582.79
Xerox Holdings Ord ShsUSD3.14-0.08-2.483.143.153.083.25
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD12.09-0.11-0.8612.0812.0911.7812.24
XPO Logistics Ord ShsUSD202.74-0.28-0.14202.49202.83200.25203.97
Xylem IncUSD117.14+0.14+0.12117.13117.22115.75117.45
Yalla Group Ltd. - ADRUSD5.34+0.27+5.335.335.355.085.36
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD50.50+0.49+0.9750.4650.5449.6550.90
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD25.7800+1.3900+5.7025.730025.830023.400025.9700
YPF Sociedad Anonima ADR E.USD45.56-0.20-0.4445.5445.6144.9045.97
Yum China Holdings Inc.USD41.01+0.83+2.0741.0441.0840.2141.11
Yum! Brands Inc.USD155.28+4.14+2.74155.29155.33151.69155.61
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.65+0.03+0.544.544.944.314.90
Zeta Global Holdings CorpUSD18.9600+1.0800+6.0418.950018.970017.810019.1150
ZIM Integrated Shipping Se.USD25.49-0.31-1.2025.4825.5025.4125.71
ZIMMER HOLDINGS INCUSD92.71+1.75+1.9292.6792.7891.4193.34
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.93-0.05-1.133.923.933.683.95
Zoetis Ord Shs Class AUSD76.34-1.48-1.9076.3476.3875.8277.59
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.99+0.19+0.8721.9822.0221.7922.01
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

Vincze Ádám portfólió kezelőnkkel beszélgettünk a közép-kelet-európai részvénypiac helyzetéről. Több konkrét vállalat jelenlegi működését...

2026. június 24.

Radikális változások a jegybanki kilátásokban

SZTORI
Nagy János  2026. június 24.
Radikális változások a jegybanki kilátásokban
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

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

SZTORI

Kedden újra összeül a Monetáris Tanács és...

2026. június 22.
Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

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

2026. június 19.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

A rovatban már számos alkalommal írtam kitörési pontokról. A magyar agrárium bővelkedik ilyenekben. Ahhoz, hogy e lehetőségek mihamarabb...

2026. június 22.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF353.77+0.22HUF
USDHUF310.52-0.36HUF
OTP45 810-0.35HUF
MOL3 668+0.55HUF
RICHTER12 260+0.99HUF
MTELEKOM2 678-0.52HUF
ERSTE BANK AG115.70-1.53EUR
BUX139 790.13+0.12
DAX24 671.22-1.29EUR

TermékUtolsó árVált.%Deviza 
BUX139 790.13+0.12
DAX24 671.22-1.29EUR
ATX6 406.17-1.27

TermékUtolsó árVált.%Deviza 
OTP45 810-0.35HUF
MOL3 668+0.55HUF
RICHTER12 260+0.99HUF
MTELEKOM2 678-0.52HUF
RABA2 295+6.74HUF
CIGPANNONIA308.0-4.35HUF

TermékUtolsó árVált.%Deviza 
EURHUF353.77+0.22HUF
CHFHUF383.46-0.37HUF
USDHUF310.52-0.36HUF
EURUSD1.1385+0.13USD
EURCHF0.9217+0.03CHF
EURGBP0.8621+0.03GBP

TermékUtolsó árVált.%Deviza 
EBDAXTS1224 738+60.01HUF
EBLHATS1135+29.63HUF
EBDAXTS12310 040+20.30HUF
EBBMWTL10189-33.68HUF
EBDAXTL1624 723-26.58HUF
EBVWTL29347-23.23HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.696.42-0.16EUR
ISHARES CORE MSCI WORLD UC.123.75-0.28EUR
Vanguard FTSE All-World UC.163.70-0.30EUR
BTCetc Bitcoin Exchange Tr.46.63+1.21EUR
iShares NASDAQ 100 UCITS E.1 475.00-0.36EUR

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

Újra vonzóvá válhatnak a nagy technológiai részvények

A Goldman stratégája, Christian Mueller-Glissmann szerint az utóbbi hetekben gyengélkedő nagy technológiai vállalatok részvényei...

2026. június 26.

Mobilinternet szolgáltatást indíthat a SpaceX

A Financial Times értesülése szerint a SpaceX azt fontolgatja, hogy a...

2026. június 26.

Ez elég bizonytalan, s ez az árfolyamon is látszik

A szerbiai NIS olajvállalat körül zajló tárgyalások egy...

2026. június 26.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Ez elég bizonytalan, s ez az árfolyamon is látszik

A szerbiai NIS olajvállalat körül zajló tárgyalások egy összetett geopolitikai és üzleti helyzetet tükröznek, ahol a tét nem csupán egy...

2026. június 26.
Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ

Átbeszéltük az arany jelenlegi helyzetét, szó volt az elmúlt hónapok gyengélkedéséről,...

2026. június 18.
Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

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

PODCAST

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

2026. június 17.

Chart

S&P 500: Elestek a támaszok

CHART

A hét elején még a 7.517 pontos szint áttörésével próbálkozott az S&P 500, de ez...

2026. június 26.

Nasdaq: Nem volt tartós a felpattanás

CHART

Június első felében a 25.223 pontos támaszig esett a Nasdaq, majd onnan próbálkozott a felpattanással....

2026. június 26.

DAX: Keresi az irányt

CHART

Az előző napokban a 25.153 pontos ellenállás és a 24.639 pontos támasz között oldalazott a DAX. A...

2026. június 26.

EURHUF: Megingott a forint ereje

CHART

Megtört a forint ereje a tegnapi MNB kamatdöntés után. Nem a 25 bázispontos csökkentés volt a...

2026. június 24.

USDHUF: Forint le, dollár fel

CHART

Két oldalról is jöttek hírek az elmúlt napokban az árfolyam emelkedéséhez. Egyrészt...

2026. június 24.

Arany: Letört az árfolyam

CHART

Hiába közelítünk a közel-keleti konfliktus lezárása felé, az arany tovább...

2026. június 24.

Videó

Nyersanyagpiacok, ipari fémek és globális kockázatok fókuszban - Erste World webinárium

VIDEÓ

Szakértőink a nyersanyagpiaci kilátásokról, az ipari fémek portfóliószerepéről, valamint a globális trendek és kockázatok hatásairól beszélgettek.

2026. június 22.
Nagy emelkedés után jöhet a visszaesés?

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

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

2026. június 9.
A jövő építőkövei - Befektetés a stratégiai fémek világába

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

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

2026. június 3.

Agrár sarok

Békejobb

Békejobb

AGRÁR SAROK

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

2026. június 15.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.

Sztori

Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

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

2026. június 15.
Nagy meglepetést hozott a májusi inflációs adat

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

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

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

SZTORI

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

2026. június 8.

Elemzés

Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

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

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

ELEMZÉS

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

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

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.

Podcast

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

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

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

PODCAST

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

2026. május 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben