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 ORDUSD2.92-0.12-3.952.912.932.913.09
3M Co.USD164.62+0.61+0.37164.60164.72163.84165.59
A K A BRANDS HOLDING ORDUSD10.75+0.27+2.5810.6011.1510.0611.50
A.O. Smith AktieUSD61.34-0.39-0.6261.2861.3460.8261.76
A10 Networks Inc.USD35.63+0.65+1.8635.5935.8435.0236.10
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD93.77-0.35-0.3793.7593.7893.1394.97
ABBVIE ORDUSD253.33-0.02-0.01253.25253.57249.20253.74
ABERCROMBIE AND FITCH CL A.USD87.94-3.57-3.9087.8688.1486.7591.91
Abundia Global Impact Grou.USD1.039+0.019+1.841.0001.0601.0201.040
ACCENTURE CL A ORDUSD128.22-0.76-0.59128.26128.32127.79132.38
ACTINIUM PHARMACEUTICALS I.USD1.01+0.02+1.930.991.010.991.01
ADC Therapeutics Ord ShsUSD1.01-0.01-0.981.011.021.001.05
ADECOAGRO ORDUSD9.55+0.14+1.499.529.569.529.77
Adient PlcUSD19.0500-0.9600-4.8019.030019.070019.050019.9450
ADT Ord ShsUSD6.49+0.10+1.496.486.496.396.49
Advance Auto Parts AktieUSD62.01-0.18-0.2861.8562.1560.7962.51
ADVANSIX ORDUSD20.32+0.05+0.2520.2720.3419.8120.34
Aegon ADRUSD8.37-0.04-0.428.368.378.348.37
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.63-0.05-0.3114.6214.6314.6114.66
Aeva Technologies Ord ShsUSD21.84+0.95+4.5521.8222.1220.6622.99
AEVEX Ord Shs Class AUSD17.86+0.66+3.8117.7117.9217.5018.49
AFLAC ORDUSD119.99-0.16-0.13119.97120.04119.46120.21
AG Mortgage Investment Tru.USD7.94-0.15-1.857.927.967.898.08
AGCO ORDUSD116.93-0.42-0.36116.69117.29115.73117.45
AgEagle Aerial Systems Inc.USD0.85-0.02-2.250.840.850.850.88
AGILENT TECHNOLOGIES ORDUSD134.59-1.43-1.05134.46134.77134.33135.86
agilon health Ord ShsUSD117.35-1.90-1.59117.62119.27116.14125.71
Agnico Eagle Mines LimitedUSD152.43-4.80-3.05152.41152.55152.02155.75
Agree Realty REIT Ord ShsUSD76.39-0.64-0.8376.3576.4076.1976.64
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD275.61-2.19-0.79275.45275.76274.42279.18
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD166.98-1.82-1.08166.79168.12166.72168.83
Alamos Gold Ord Shs Class .USD30.45-0.87-2.7830.4530.4730.3031.17
ALASKA AIR GROUP ORDUSD52.35-1.51-2.8052.3352.3851.7853.20
Albany International Ord S.USD74.48-1.81-2.3773.8875.0973.9676.26
ALBEMARLE ORDUSD129.78-3.93-2.94129.68129.93129.57134.40
Albertsons Companies IncUSD13.63+0.04+0.2613.6213.6313.5913.74
Alcoa Ord ShsUSD53.64-0.46-0.8553.6353.7453.4455.23
ALCON AGUSD67.78-0.02-0.0367.7567.7967.7268.34
Alexandria Real Estate Equ.USD54.71-0.51-0.9254.7254.7654.2555.33
Algonquin Power Utilities .USD6.01-0.01-0.176.016.026.006.04
Alibaba Group Holding Ltd.USD95.53+0.72+0.7695.5095.5795.2997.47
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD194.86-2.55-1.29195.04196.16194.86199.95
Allegion Ord ShsUSD141.01+1.30+0.93141.08141.22139.06141.17
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 ShsUSD22.78-0.29-1.2622.8022.8822.5722.78
Allison Transmission Holdi.USD118.43-1.42-1.18118.18118.67118.04119.91
Allstate Corp.USD241.48+1.87+0.78241.20241.61236.82241.74
ALLY FINANCIAL ORDUSD46.79-0.38-0.8146.7946.8346.6247.07
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD161.94-3.32-2.01161.70163.51161.47167.80
ALPHA PRO TECH ORDUSD5.43+0.18+3.335.385.535.305.47
Alpine Income Property Tru.USD20.82+0.03+0.1220.6621.0020.6220.99
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 ShsUSD27.14+0.10+0.3726.9227.5325.8028.14
Altria Group Inc.USD73.54-0.25-0.3473.5273.5473.1773.97
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.31-0.03-0.903.313.323.273.36
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.22-0.01-0.313.223.233.213.24
Ambow Education American D.USD2.33-+0.142.222.492.322.40
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.07-0.10-4.402.062.072.042.29
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD42.41-0.62-1.4442.4142.4542.1942.75
Amentum Holdings Ord ShsUSD20.29+0.04+0.2020.2720.3220.1920.57
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD115.89-2.44-2.06115.83115.93114.99117.39
AmerescoUSD26.16-0.66-2.4626.0026.2726.0727.33
AMERICA MOVIL ADR REP 20 S.USD26.40-0.01-0.0426.3826.4326.3326.62
American Assets Trust REIT.USD24.94-0.24-0.9524.9124.9624.8225.02
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.00-0.88-4.9216.9817.0216.8517.53
AMERICAN ELECTRIC POWER OR.USD138.15-0.54-0.39138.10138.16137.85139.33
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD342.00+1.64+0.48341.97342.12339.29342.68
AMERICAN FINANCIAL GROUP O.USD138.27-0.91-0.66138.06139.17138.27138.77
American Homes 4 Rent REIT.USD33.81-0.28-0.8233.8233.8333.7134.07
American International Gro.USD75.40-0.17-0.2375.3775.4174.8575.78
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD82.22-0.35-0.4282.2382.5482.0182.60
AMERICAN TOWER CORP.USD172.27-3.32-1.89171.87172.03172.15175.82
AMERICAN WATER WORKS ORDUSD131.62-1.06-0.80131.51131.74130.87132.43
American Well Corp.USD9.12-0.07-0.768.969.208.999.12
AMERICAS GOLD AND SILVER O.USD4.59-0.23-4.684.584.594.564.74
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD456.21+3.40+0.75455.27455.87453.80458.71
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD160.86-2.87-1.75160.67161.05160.12165.49
Amprius Technologies Ord S.USD13.16+0.25+1.9313.1513.1612.9913.84
AMTD Digital 5 American De.USD1.58-0.01-0.631.571.581.581.63
ANGLOGOLD ORDUSD78.92-2.70-3.3178.8279.0278.5180.75
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD84.65-0.44-0.5284.6484.6684.6585.10
Annaly Capital Management .USD22.67-0.29-1.2422.6622.6722.6622.99
Annovis Bio Ord ShsUSD1.73+0.01+0.581.731.741.721.78
Antero Midstream Ord ShsUSD22.98-0.21-0.9122.9722.9922.9123.19
Antero Resources Aktie USD35.03-0.14-0.4035.0235.0434.7035.28
Aon Ord Shs Class AUSD329.43+0.74+0.22328.98329.65325.89329.53
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.99+0.02+0.512.982.992.953.00
APOLLO COMMERCIAL REAL EST.USD10.64-0.15-1.3510.6310.6410.6210.77
Apollo Global Management O.USD115.47-2.83-2.39115.45115.68115.40120.54
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.95-0.09-0.5316.9516.9616.8617.06
Applied Industrial Technol.USD338.4+1.3+0.40335.9338.4334.2339.2
Aptiv Ord ShsUSD58.60-1.72-2.8558.5558.7058.6060.53
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.33-0.08-1.395.325.335.305.48
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD58.59-1.29-2.1558.6158.6258.5360.07
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.74-0.13-2.674.744.754.705.03
Archer Daniels Midland Akt.USD76.91+0.12+0.1576.8876.9576.9177.80
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD30.72-0.28-0.9030.6830.8130.5131.25
Ares Commercial Real Estat.USD4.46-0.06-1.224.454.464.414.50
ARGAN ORDUSD751.45-14.01-1.83751.73753.51747.90772.67
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD14.68-0.49-3.2314.6614.6814.5815.00
ARISTA NETWORKS INC. USD155.86-1.74-1.10156.11156.29155.22160.18
Arlo Technologies Ord ShsUSD12.44-0.09-0.7212.4412.4512.3312.68
ARMOUR Residential REIT Or.USD17.18-0.08-0.4617.1717.1817.0717.23
ARROW ELECTRONICS ORD SHSUSD212.06-3.09-1.43212.05212.87211.94216.85
ARTHUR J GALLAGHER ORDUSD225.74-0.27-0.12225.44225.85224.90227.00
Artisan Partners Asset Man.USD34.74-0.83-2.3334.7434.8334.7235.48
Asana IncUSD7.26+0.29+4.097.257.267.007.32
ASE Industrial Holdings Co.USD38.70-1.52-3.7738.6838.7038.5140.43
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.15+0.04+1.202.983.263.083.15
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.49-0.14-2.495.485.495.465.86
ASSURANT ORDUSD265.77+1.34+0.51265.12265.76263.24265.77
ASTRAZENECAUSD189.45+1.04+0.55189.45189.46188.46189.48
At Home Group Inc.USD--
AT&T Inc. USD21.73-0.99-4.3421.7321.7421.5822.43
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD75.33-2.50-3.2175.1775.7075.0077.65
Atlas Crest Investment Ord.USD10.98-0.17-1.5210.9710.9810.7411.10
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD175.11-0.06-0.03175.10175.21174.41175.42
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.USD18.90+0.34+1.8318.8518.9118.5519.04
AUTOZONE ORDUSD3 203.82+75.12+2.403 200.453 208.643 154.333 209.71
AVALONBAY COMMUNITIES REITUSD189.64-0.49-0.26189.61189.82189.22190.15
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.97-0.31-3.029.979.989.9410.30
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD164.46-1.30-0.78164.39164.61163.20164.73
Avient Ord ShsUSD36.80-1.12-2.9436.7736.9436.7337.17
AVINO SILVER AND GOLD MINE.USD6.09-0.07-1.066.096.106.016.18
Avista Ord ShsUSD41.50-0.27-0.6541.4841.5241.3741.57
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD6.12-0.26-4.085.736.355.716.30
Axalta Coating Systems Ord.USD33.66-0.84-2.4333.6233.6733.5634.27
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD95.48-0.75-0.7895.4495.6894.8096.11
Azul SAUSD9.17+0.07+0.779.099.329.279.27
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.09-0.06-1.334.084.094.054.12
B2GOLD ORDUSD3.78-0.16-4.063.783.793.753.92
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD138.1-2.8-1.97138.1139.7135.0142.0
Baker Hughes Co.USD56.90+0.34+0.6056.8956.9156.1657.49
Bakkt Holdings IncUSD8.01-0.43-5.098.008.047.998.58
BALL ORDUSD--
Banc of California Inc.USD20.56-0.26-1.2320.5520.5620.4420.88
Banco BBVA Argentina ADRUSD19.48+0.25+1.3019.4819.8319.4420.21
BANCO BILBAO VIZCAYA ARGEN.USD24.46+0.09+0.3724.4624.4724.4024.51
Banco BradescoUSD3.47+0.01+0.293.463.473.423.47
Banco Macro ADR Representi.USD92.87+1.43+1.5691.5592.9891.6795.00
BANCO SANTANDER BRASIL ADR.USD5.22+0.02+0.385.215.225.165.22
BANCO SANTANDER CENTRAL HI.USD13.49+0.10+0.7513.4913.5013.4613.55
Bank Amer DS Repstg 1 1000.USD17.00--16.7617.2017.0017.00
Bank of AmericaUSD58.16+0.28+0.4858.1658.1757.6158.22
Bank of Hawaii Ord ShsUSD81.38-0.61-0.7481.3681.4880.7481.67
BANK OF MONTREAL ORDUSD174.76-0.34-0.19174.62174.77174.51175.93
Bank of Nova ScotiaUSD86.11-0.05-0.0686.0886.1185.9586.63
Bank of NT Butterfield & S.USD59.71-0.63-1.0459.7159.8859.7160.09
BARCLAYS ADR REP 4 ORDUSD26.71-0.01-0.0426.7126.7226.6726.96
BARK Ord ShsUSD9.13+0.62+7.278.909.318.569.30
BARRICK GOLD ORDUSD40.43-1.50-3.5740.2340.5540.3541.79
BARRICK GOLD ORDUSD9.97+0.06+0.569.9610.039.6410.19
BARRICK MINING ORDUSD36.13-1.17-3.1236.1236.1335.9736.85
Bath And Body Works Ord Sh.USD22.55-0.31-1.3822.5322.5622.2922.90
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.74-0.02-0.444.734.744.654.80
Bausch Lomb Ord ShsUSD16.24-0.08-0.4916.2216.3516.2416.47
BAXTER INTL ORDUSD21.89-0.15-0.6821.8921.9021.8522.08
BAYTEX ENERGY ORDUSD4.05+0.06+1.384.044.054.024.08
BCE Ord ShsUSD22.72-0.20-0.8722.7322.7422.5622.94
Beazer Homes USA Inc.USD29.01-0.20-0.6728.6829.1928.5829.26
BECTON DICKINSNUSD155.11-0.81-0.52155.08155.21153.95155.24
Berkshire Hathaway Inc. BUSD499.26+0.60+0.12499.27499.37495.90500.02
BERKSHIRE HATHWAY CL A ORDUSD749 205.03+4 065.00+0.55--744 700.00749 205.03
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD76.75-0.97-1.2476.7276.8175.7877.68
Beta Technologies Ord Shs .USD16.2700-0.4300-2.5716.190016.300016.180017.1852
BHP Billiton LimitedUSD80.54-0.48-0.5980.5380.5580.3781.66
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.50+0.02+0.433.493.503.463.65
Bill com Holdings Ord ShsUSD36.22+0.70+1.9736.1736.2835.5936.58
Bio Rad Laboratories Inc.USD298.53-2.26-0.75298.13298.99297.29301.27
BIOHAVEN ORDUSD14.64-1.19-7.5214.5714.6414.0514.90
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD44.63+0.21+0.4744.5844.6844.4045.29
BitGo Holdings Ord Shs Cla.USD4.98-0.14-2.734.965.004.945.26
BitMine Immersion Technolo.USD13.1350-0.4250-3.1313.130013.140013.020713.8600
Black Hills Corp.USD75.05-0.99-1.3074.9275.0674.7475.59
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.09-0.01-0.0714.0814.1314.0114.10
BLACKBERRY ORDUSD11.50+0.10+0.8811.4911.5011.3111.93
BlackRock Ord ShsUSD951.82-12.89-1.34951.18952.75950.78972.43
BLACKSKY TECHNOLOGY CL A O.USD26.62+1.86+7.5126.4626.6726.1127.37
Blackstone Group Ord Shs C.USD114.00-1.40-1.21114.00114.14113.61117.38
Blackstone Mortgage Trust .USD17.21-0.22-1.2617.2017.2217.2117.37
Blend Labs Ord Shs Class AUSD1.71-0.03-1.451.701.711.691.78
Block IncUSD77.87+0.05+0.0677.8277.8877.2379.01
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD265.28+13.26+5.26264.40265.22262.92280.90
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.95+0.13+1.2210.9510.9610.8711.01
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.36-0.21-2.458.368.378.318.77
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD216.19-1.07-0.49216.12216.37215.84219.50
Boise Cascade Ord ShsUSD78.70-2.32-2.8678.4078.9578.0680.26
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.34-0.06-4.291.341.391.341.39
Boot Barn Holdings Ord ShsUSD167.51-10.07-5.67167.50169.63167.09174.39
Booz Allen Hamilton Holdin.USD64.23+2.01+3.2364.1964.3462.8364.52
BORGWARNER INC (BWA)USD65.89-2.22-3.2665.7566.0565.7667.99
Borr Drilling Ltd.USD4.26-0.11-2.414.254.264.244.37
Boston Beer Company Inc.USD185.26-6.62-3.45185.43186.39185.15192.48
Boston Omaha Ord Shs Class.USD13.62+0.05+0.3713.6113.7313.4113.71
BOSTON PPTY STKUSD66.96-0.45-0.6666.8866.9966.3467.18
BOSTON SCIENTIFIC DL-01USD44.05-0.18-0.4144.0644.0743.9944.92
BOX CL A ORDUSD27.03+0.57+2.1527.0127.0426.5027.06
BOYD GAMING ORDUSD90.44+0.74+0.8290.3490.5289.7091.00
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD37.54+0.41+1.1037.5337.5437.3937.71
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD1.94-0.03-1.281.931.941.931.96
Brandywine Realty Trust RE.USD3.23-0.06-1.683.223.233.213.26
Brasilagro - Cia Bras de P.USD3.56-0.02-0.423.543.573.563.58
BRASKEM ADR REP 2 CL A PRFUSD2.53+0.05+1.812.512.532.472.61
BRC Ord Shs Class AUSD1.185-0.115-8.851.1801.1901.1401.280
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.USD5.49-0.06-0.995.485.495.465.56
Brinker International Inc.USD166.02-5.44-3.17165.56167.72163.02172.54
Bristol-Myers Squibb Co.USD57.94+0.42+0.7357.9357.9557.1757.98
BRITISH AMERICAN TOBACCO A.USD62.29-0.47-0.7562.2262.2362.1462.51
Brixmor Property Group REI.USD32.17-0.29-0.8832.1632.1832.1132.32
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD138.64+0.71+0.51138.52138.81138.01140.76
Brookfield Asset Managemen.USD43.89-0.74-1.6543.8743.8843.8545.44
Brookfield Infrastructure .USD38.05-1.09-2.7837.9738.0637.9339.27
Brookfield Infrastructure .USD35.93-0.67-1.8335.8036.1335.9036.68
Brookfield Ord Shs Class AUSD42.07-0.81-1.8842.0542.0842.0143.40
Brookfield Renewable CorpUSD37.06-0.66-1.7437.0237.1037.0238.13
Brookfield Renewable Partn.USD34.73-0.54-1.5334.6934.7734.7135.50
Brooklyn ImmunoTherapeutic.USD8.70-0.06-0.638.718.728.698.85
Brooks Automation Ord ShsUSD--
Brown & BrownUSD64.27+0.05+0.0864.2364.3163.5864.32
BROWN FORMAN CL B ORDUSD27.87-0.09-0.3227.8727.9027.7528.07
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD29.03-1.39-4.5729.0029.1628.9529.96
Build A Bear Workshop Ord .USD30.50-0.84-2.6830.3030.6830.2931.55
Builders FirstSource Ord S.USD87.08-2.06-2.3186.8987.2586.1489.16
Bullish Ord ShsUSD23.05-0.24-1.0322.9223.1022.7123.98
Bunge Global Ord ShsUSD109.44-1.10-1.00109.44109.71109.38111.19
Butterfly Network Ord Shs .USD9.12+0.23+2.539.119.128.979.69
BWX Technologies Ord ShsUSD193.26-4.66-2.35192.51193.59192.41198.97
C3 ai Ord Shs Class AUSD8.79-0.12-1.298.788.798.769.20
Cadre Holdings Ord ShsUSD27.82-0.20-0.7127.5827.9627.7228.41
CAE Ord ShsUSD25.14-0.37-1.4325.1125.1825.1225.56
Caledonia Mining Ord ShsUSD19.40-0.41-2.0719.3219.5919.3919.68
California Water Service G.USD48.79-0.30-0.6048.7748.8248.5349.19
CALIX NETWORKS ORDUSD35.64+0.07+0.2035.6235.7735.2836.50
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD115.91-0.41-0.35115.83115.96115.64116.34
CAMECO CORP.USD101.64-2.85-2.73101.65101.83101.42104.90
CAMECO CORP.USD92.00+3.00+3.3788.9589.3392.0092.40
CAMECO CORP.USD2.41-0.03-1.032.402.412.402.41
Campbell Soup Ord ShsUSD22.62-0.11-0.4822.6122.6222.4822.84
Camping World Holdings Ord.USD7.66+0.06+0.797.677.687.407.78
Canadian Imperial Bank of .USD112.62-0.39-0.34112.62112.67112.48113.71
Canadian National Railway .USD120.74+0.18+0.15120.64120.79120.04121.06
Canadian Pacific Kansas Ci.USD87.69-0.05-0.0587.5987.7087.2288.12
Cango American Depositary .USD0.19-0.01-4.710.190.200.190.20
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD203.50-0.50-0.25203.49203.63202.77204.51
Capri Holdings Ord ShsUSD18.59-0.79-4.0818.6118.6418.5519.30
CARDINAL HEALTH ORDUSD239.33+1.41+0.59239.19239.46237.45240.42
CareTrust Reit Ord ShsUSD40.09-0.75-1.8240.0840.1040.0740.48
Carlisle Companies Ord ShsUSD380.89-7.49-1.93379.73381.57377.41384.83
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD53.82+1.06+2.0153.7753.9352.7754.50
Carnival Corp.USD29.44+0.37+1.2729.4329.4429.0329.56
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.7400-0.3400-0.8738.660038.830038.680039.5300
Carrier Global Ord ShsUSD73.23-0.36-0.4973.3373.4173.0574.11
Carters Ord ShsUSD41.49-1.86-4.2941.4241.6041.2842.65
Carvana Co.USD64.80+2.45+3.9364.7664.8963.2366.01
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.USD998.00+0.53+0.05997.59998.57992.111 011.86
Cava Group Ord ShsUSD82.30-1.11-1.3282.1482.4582.0084.74
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD236.01-6.20-2.56236.06236.37235.76245.96
CBRE Group IncUSD136.47-0.93-0.68136.34136.59135.82137.67
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD39.66+0.17+0.4239.6539.6639.5039.93
Celanese Ord ShsUSD47.15-2.28-4.6047.1247.2447.0649.37
Celestica Ord ShsUSD323.91-13.62-4.04323.53324.33322.60344.36
CEMEX ADRUSD12.05-0.23-1.8712.0512.0611.9712.20
Cenovus Energy AktieUSD24.90+0.09+0.3624.9024.9124.7925.12
Centene Ord ShsUSD64.19-1.55-2.3564.1864.2663.8865.47
CenterPoint Energy Ord ShsUSD45.08+0.04+0.0845.0745.0944.8445.22
Centerra Gold Ord ShsUSD15.82-0.38-2.3215.8115.8315.6816.01
Central Puerto SAUSD14.93+0.15+1.0114.7514.9414.8915.23
CENTRUS ENERGY CL A ORDUSD158.64-6.88-4.16158.03159.15158.05167.00
Century Communities Inc.USD70.34-1.51-2.0970.1270.6269.2270.83
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD106.30+0.60+0.57106.13106.21104.46106.75
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.59+0.02+0.365.575.615.585.96
Charles Schwab DS Each Rep.USD17.40+0.08+0.4617.3717.6717.3417.43
CHARLES SCHWAB ORDUSD90.88+0.21+0.2390.8890.9490.4391.59
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.89+0.39+0.19208.88208.90208.63208.94
Chatham Lodging Trust REIT.USD13.54-0.04-0.2913.5313.5513.4413.71
CHEGG INC.USD1.10-0.03-2.651.091.101.081.12
Chemed Corp.USD460.58-2.71-0.58459.07461.49458.36465.00
CHEMOURS ORDUSD19.60-1.14-5.5019.5419.6019.5320.70
CHENIERE ENERGY ORDUSD243.23+1.59+0.66242.69243.17241.81244.77
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD61.46+0.93+1.5460.3261.6860.5561.52
Cherry Hill Mortgage Inves.USD2.44-0.04-1.612.422.472.372.50
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD169.77-1.30-0.76169.73169.79169.22171.60
Chewy Inc.USD19.27+0.72+3.8519.2619.2718.9219.46
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 .USD2.82+0.40+16.322.802.872.492.86
China Yuchai International.USD45.79+0.97+2.1645.4946.1045.0046.94
Chipotle Mexican Grill Inc.USD32.60-0.75-2.2332.5932.6032.5133.49
ChowChow Cloud Internation.USD0.3916-0.0063-1.580.38620.39700.38590.4000
Chubb Ord ShsUSD341.60+0.16+0.05341.54341.99339.19342.31
Church And Dwight Ord ShsUSD97.81-1.77-1.7897.6297.8196.4198.35
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.91-0.03-3.410.910.910.910.93
CIENA CORP.USD444.38-35.12-7.32444.37446.14435.12477.55
Cigna Corp.USD281.20-1.60-0.56281.08281.59281.06284.40
Cinemark Holdings Ord ShsUSD32.27-1.17-3.5032.2332.3032.2333.08
CION Investment Ord ShsUSD6.165+0.045+0.746.1506.1806.0916.215
Circle Internet Group Ord .USD73.17-0.41-0.5573.2273.3572.4075.87
Citigroup Inc.USD142.13+0.37+0.26142.22142.27141.66143.28
Citizens Financial Group O.USD70.42+0.02+0.0370.4370.4570.0170.70
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD299.97-1.68-0.56300.10300.72298.05302.63
Clear Secure Inc.USD56.55+1.38+2.5056.4256.6554.7757.24
CLEARSIGN COMBUSTION ORDUSD3.55-0.08-2.073.433.583.503.65
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.USD35.91-0.95-2.5835.8935.9135.9137.14
Cleveland Cliffs Ord ShsUSD9.58-0.38-3.779.579.589.569.99
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.790-0.020-0.712.7702.8102.7902.880
CLOROX ORDUSD96.45-1.09-1.1296.3896.5196.0197.89
Cloudera Ord ShsUSD--
Cloudflare Inc.USD241.45+4.21+1.77240.79242.10235.23244.87
CMB.TECH ORD SHSUSD14.38+0.28+1.9914.3714.3914.3814.61
CMS ENERGY ORDUSD78.37-0.44-0.5678.3178.3978.1578.67
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.10+0.12+3.023.934.214.104.39
Cnx Resources Ord ShsUSD33.49-0.24-0.7133.4833.5033.3133.73
Coca-Cola Co.USD83.57+0.94+1.1483.5483.5682.5683.62
COCA-COLA FEMSA ADR REP 10.USD108.92+1.83+1.71108.35108.80106.50108.93
COEUR D ALENE ORDUSD16.02-+0.0116.0216.0315.8316.29
Cohen & Steers Quality Inc.USD12.50+0.05+0.4012.4912.5112.5012.57
Cohen and Steers Infrastru.USD27.73-0.01-0.0227.6828.0727.6527.89
Colgate PalmoliveUSD92.41+0.34+0.3792.4092.4591.4192.61
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD13.92-0.56-3.8413.8513.9813.8514.44
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 877.39+23.16+1.251 877.331 884.171 850.601 927.58
Commercial Metals Co.USD65.78-3.43-4.9565.7465.8465.7469.16
COMPANHIA ENERG ADR REPG O.USD2.12-0.03-1.402.122.132.112.15
Compania Cervecerias Unida.USD11.28-0.11-0.9711.1411.4311.2811.44
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.USD4.20-0.15-3.344.204.214.154.38
COMSTOCK RESOURCES ORDUSD14.15-0.16-1.0814.1314.1514.0014.31
CONAGRA FOODS ORDUSD14.03-0.06-0.3914.0214.0313.8814.05
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD33.58-2.37-6.5933.5033.6433.3834.42
ConocoPhillipsUSD105.69-0.27-0.25105.67105.70105.20106.67
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD111.92-0.15-0.13111.86112.00111.59112.40
CONSTELLATION BRANDS USD142.13-4.17-2.85141.96142.20141.22146.13
CONSTELLIUM SE CL A ORDUSD31.08-0.70-2.2031.0531.1730.9032.42
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD154.98-2.21-1.41154.98155.34153.59156.35
Core Laboratories Ord ShsUSD10.92-0.11-0.9510.8810.9610.9111.10
Core Scientific Tranche 1 .USD19.15-1.21-5.9419.0819.1819.1521.25
Core Scientific Tranche 2 .USD27.87+0.64+2.3525.8325.9927.3327.87
Corebridge Financial Ord S.USD28.55-0.06-0.2128.5528.5628.5229.07
CORECIVIC ORDUSD30.42-0.35-1.1430.4030.5330.3131.00
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD216.44-4.61-2.09215.94216.61215.13227.50
Corpay Ord ShsUSD337.71+5.23+1.57337.20338.11330.45339.42
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD82.26-0.37-0.4482.2382.2881.5282.59
Costamare IncUSD14.31-0.13-0.8714.3014.3414.2614.44
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.86-0.06-3.131.851.861.821.94
Coupang Ord Shs Class AUSD17.50-0.08-0.4617.5017.5217.4117.89
Coursera Ord ShsUSD5.72-0.03-0.445.715.725.715.84
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 CompanyUSD10.02-0.10-0.9910.0210.039.9810.21
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.USD108.54-3.78-3.37108.54108.61108.13110.51
Crown Castle International.USD80.41-2.21-2.6780.3780.4280.4182.64
Crown Holdings Ord ShsUSD109.73-0.89-0.80109.68109.95108.76110.27
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD22.90-0.71-3.0122.8823.0122.9023.72
CS Disco IncUSD3.78+0.10+2.583.763.783.673.79
CTO Realty Growth Ord ShsUSD21.69-0.05-0.2321.6621.7021.5821.74
CubeSmart REIT Ord ShsUSD40.67-0.60-1.4540.6640.6840.6541.02
Cullen Frost Bankers Ord S.USD155.60+0.29+0.19155.38155.67153.47155.60
CULP INCUSD3.21+0.13+4.223.093.333.113.21
CUMMINS ORDUSD686.51+0.64+0.09686.22687.65680.19702.30
Curbline Properties Ord Sh.USD31.40-0.27-0.8431.3631.4131.2031.54
Curtiss Wright Ord ShsUSD747.07-0.20-0.03745.01752.83743.45760.00
CVR Energy Ord ShsUSD28.14+1.04+3.8428.1428.2227.3828.89
CVS HEALTH ORDUSD103.42-0.92-0.88103.40103.50103.10104.28
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD164.70-1.60-0.96164.50164.89163.13165.40
D Wave Quantum Ord ShsUSD22.78+0.02+0.0922.7822.7922.4624.26
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.0850-0.1550-3.664.08004.09004.06004.1898
DANA HOLDING ORDUSD27.19-0.95-3.3627.1027.2427.1027.81
Danaher Ord ShsUSD193.51-2.68-1.37193.40193.58192.72197.00
Danaos Ord ShsUSD123.07+0.05+0.04122.81123.83120.00123.23
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD12.62-0.23-1.7512.5812.6112.6212.98
DARDEN REST STKUSD206.46-7.26-3.40206.24206.68204.77212.00
Darling Ingredients Inc.USD52.69+0.19+0.3652.6752.8252.6854.07
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD103.81-0.75-0.72103.81104.01103.51105.39
DEERE ORDUSD613.03-0.21-0.03612.88613.86608.62617.77
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD51.04+0.28+0.5450.4151.8050.5251.49
Dell Technologies Ord Shs .USD381.08-18.42-4.61380.58381.45378.66396.24
Delta Air Lines Inc.USD92.56-0.01-0.0192.5492.6291.6592.65
Deluxe Ord ShsUSD23.70-0.23-0.9623.7223.8423.1823.92
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.02-0.08-2.583.013.023.013.09
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD25.52+0.32+1.2525.3525.5325.1426.15
DEUTSCHE BANKUSD33.67+0.14+0.4233.6533.6733.6433.87
DEVON ENERGY ORDUSD42.77+0.56+1.3142.7542.7742.0842.82
DHT Holdings Ord ShsUSD17.65+0.02+0.1117.6317.6917.5517.95
DIAGEO ADR REP 4 ORDUSD83.96+0.45+0.5483.9684.0083.8184.83
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.17+0.01+8.440.160.210.160.17
DIANA SHIPPING ORDUSD2.05-0.01-0.242.042.052.022.05
Dicks Sporting Ord ShsUSD228.36-10.81-4.52228.81229.24228.01235.32
Diebold Nixdorf IncUSD83.69-1.30-1.5283.3084.0583.6085.40
Digital Realty Pref Shs Se.USD19.6500+0.1050+0.5419.150020.020019.600019.6500
Digital Realty Trust REIT .USD190.74-2.26-1.17190.68190.83190.74194.32
DigitalOcean Holdings Inc.USD139.05-0.24-0.17138.16139.03138.00144.86
DILLARDS CL A ORDUSD546.65-31.31-5.42543.28549.87546.55570.50
DINEEQUITY ORDUSD36.41-0.45-1.2236.3636.4636.1236.97
Direxion Daily Financial B.USD38.75-0.77-1.9438.6938.7438.6539.23
Direxion Daily FTSE China .USD21.71+0.26+1.2121.7121.7221.6522.03
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.24+0.26+1.9613.2213.2513.1013.31
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD53.48-0.01-0.0253.2553.5253.3153.89
Dole Ord ShsUSD14.01-0.04-0.2813.9914.0113.9514.12
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD118.59-0.92-0.77118.58118.74116.81118.81
DOMINION ENERGY ORDUSD68.97-0.42-0.6168.9768.9968.9569.90
Dominos Pizza Inc.USD292.95-5.23-1.75292.79293.27292.95302.00
Donaldson Ord ShsUSD88.22-0.30-0.3488.0388.2687.4288.81
Donnelley Financial Soluti.USD41.08+0.53+1.3140.8541.2440.5041.17
DoorDash Inc.USD182.96-0.13-0.07182.72183.20178.26184.93
Dorian LPG LTDUSD35.78-0.28-0.7835.7135.8535.5936.61
DoubleVerify Holdings Ord .USD11.10+0.28+2.5911.0911.1110.7511.18
Douglas Elliman Ord ShsUSD1.77-0.04-1.941.761.771.761.80
Douglas Emmett REIT Ord Sh.USD11.80-0.13-1.0911.7911.8011.7311.88
Dover Ord ShsUSD225.61-0.36-0.16225.38225.84224.01226.50
Dow Ord ShsUSD28.12-0.92-3.1628.1228.1328.1029.31
Doximity Ord Shs Class AUSD20.55-0.33-1.5820.4920.5520.1920.79
DR REDDYS LABORATORIES ADR.USD14.87-0.52-3.3514.8614.8714.6615.13
DRDGold LtdUSD20.75-0.61-2.8620.7520.8120.6321.47
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD149.23-1.51-1.00148.85149.55148.41151.38
DTE ENERGY ORDUSD154.43-0.01-154.35154.67153.87155.06
Ducommun Ord ShsUSD177.20-0.46-0.26177.02177.57170.00178.96
Duke Energy Ord ShsUSD128.41+0.01+0.01128.40128.45127.68128.63
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD72.19+0.34+0.4772.1572.2270.5772.26
DXC Technology Co.USD8.94+0.12+1.368.948.958.829.10
Dynatrace Inc.USD44.84+1.47+3.3944.8344.8543.8645.21
Dynex Capital REIT Ord ShsUSD13.10-0.05-0.3413.0913.1013.0113.15
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.71+0.01+0.143.703.713.703.77
EastGroup Properties REIT .USD206.0-1.3-0.62205.1205.9204.6206.8
EASTMAN CHEMICALUSD68.18-2.53-3.5868.1668.2568.1470.00
Eastman Kodak Ord ShsUSD9.39-0.18-1.859.389.439.379.76
EATON ORDUSD403.10+0.42+0.10402.99403.36401.88409.50
ECOLAB ORDUSD281.17-2.49-0.88280.94281.36279.66282.26
Ecopetrol ADR Representing.USD14.62-0.10-0.6814.6114.6314.5714.82
EDISON INTERNATIONAL ORDUSD75.83+0.16+0.2075.6975.7375.3875.90
EDWARDS LIFESCIENCES ORDUSD91.75+0.97+1.0791.7491.7791.2092.88
Elanco Animal Health Inc.USD24.56-0.01-0.0424.5424.5724.4424.89
Elastic Ord ShsUSD57.42+1.18+2.0957.3157.5357.0058.26
Eldorado Gold CorporationUSD30.70-0.66-2.1030.7330.7830.5431.00
Element Solutions Ord ShsUSD44.28-1.38-3.0244.2544.3144.1445.61
Elevance Health Ord ShsUSD392.46-2.72-0.69392.39392.93391.06394.54
ELF Beauty Ord ShsUSD66.84-0.59-0.8866.6566.9265.6068.86
ELI LILLY ORDUSD1 226.15+18.03+1.491 224.601 226.151 216.011238
Ellington Financial Ord Sh.USD13.52-0.06-0.4113.5013.5113.4913.61
Embotelladora Andina ADR R.USD22.68+0.18+0.7820.9124.00
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD36.24-0.71-1.9336.2436.6636.2436.50
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD806.08+7.98+1.00809.21811.72799.28825.60
Emergent BioSolutions Ord .USD8.41-0.12-1.418.418.438.388.59
EMERSON ELECCOUSD141.90-1.59-1.11141.75141.93141.64144.05
Empire State Realty Trust .USD5.37-0.01-0.095.365.375.315.39
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD55.50-0.74-1.3255.4955.5155.4756.31
Encore Energy Ord ShsUSD1.31-0.05-3.331.301.311.301.37
Endava LtdUSD2.91+0.07+2.462.902.922.822.93
ENDEAVOUR SILVER ORDUSD7.99-0.35-4.148.008.017.938.24
Energizer Holdings Inc.USD21.90-0.74-3.2621.8521.9021.8722.46
Energy Focus Inc.USD3.04+0.08+2.703.033.102.953.04
ENERGY FUELS ORDUSD13.95-0.68-4.6213.9313.9413.8414.70
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.25+0.04+0.954.244.264.224.54
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 ADRUSD46.71+0.63+1.3746.7246.7546.6346.80
Ennis Ord ShsUSD21.56-0.34-1.5321.5421.6021.4021.90
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD115.96+0.05+0.04115.89115.97115.72116.71
Enterprise Products Partne.USD36.65+0.08+0.2236.6336.8436.5436.84
ENTRAVISION COMMS A ORDUSD12.27+0.24+2.0012.2612.3311.9712.41
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD134.06+1.46+1.10134.05134.12132.94134.51
EPAM SYSTEMS ORDUSD80.77+0.09+0.1180.7180.9980.2283.39
EPR Properties REIT Ord Sh.USD59.00-0.70-1.1758.9059.0458.8459.39
EQT ORDUSD52.65-0.05-0.0952.6352.6552.1452.92
Equinor ASAUSD31.20+0.17+0.5331.1931.2031.1731.34
EQUINOX GOLD ORDUSD9.62-0.10-0.989.619.629.489.67
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.56-0.12-0.1767.5567.5767.3167.77
Ero Copper CorpUSD25.84-0.73-2.7525.8525.9125.6926.53
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD97.78-2.83-2.8197.4898.2597.70100.64
ESS TECH ORDUSD1.02+0.17+20.041.011.030.871.10
Essential Properties Realt.USD30.39-0.23-0.7530.3830.4030.3330.56
Essential Utilities Ord Sh.USD38.44-0.22-0.5638.4138.4538.2238.69
ESSEX PROPERTY REITUSD294.70-0.64-0.22294.36295.12294.00296.07
Estee Lauder Ord Shs Class.USD79.20-1.35-1.6779.2279.3478.6581.22
Ethan Allen Interiors Inc.USD22.07-0.47-2.0622.0322.1221.8222.18
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.41-0.02-0.822.402.412.412.55
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 AktieUSD331.70-10.32-3.02330.62331.39330.82342.49
Everest Reinsurance Group .USD355.97+0.45+0.13355.62356.49352.14356.43
Evergy Ord ShsUSD87.00-0.21-0.2486.9887.0486.6987.37
EVERSOURCE ENERGY ORDUSD73.42-0.06-0.0873.3673.4473.1373.69
Everus Construction Group .USD152.86-2.47-1.59151.74153.98151.95157.90
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD37.41-0.29-0.7737.4137.6537.3637.94
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD147.21-2.00-1.34147.05147.20147.04148.47
Exxon Mobil Corp. USD136.59+0.05+0.03136.56136.60135.83137.39
Exzeo Group Ord ShsUSD16.2600+0.3300+2.0716.190016.400016.150016.5000
F&G Annuities and Life Ord.USD26.82-0.20-0.7426.6526.8826.7027.08
FABRINET ORDUSD506.8800-17.9100-3.41504.9500509.0100504.0300542.1818
Factset Research Systems I.USD228.87-2.87-1.24228.82229.80228.55236.32
Fair Isaac Ord ShsUSD1 203.17+20.38+1.721 201.201 205.141 193.701 213.05
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.87-0.05-0.459.869.879.799.90
Fastly Inc.USD18.21+1.10+6.4318.2018.2317.2618.36
Federal Agricultural Mortg.USD192.04-2.90-1.49192.01194.52191.66195.00
Federal REIT OrdUSD125.01-0.07-0.06124.90125.04124.59125.32
Federated Hermes Ord Shs C.USD56.92-0.62-1.0756.8157.0256.7357.81
FedEx Freight Holding Comp.USD152.0600-1.8300-1.19152.0000152.4000151.5000154.9100
FEDEX ORDUSD324.33+5.80+1.82324.26324.62318.26324.78
FERRARI ORDUSD370.56+2.22+0.60370.50370.72368.38371.13
Fidelity National Financia.USD47.25+0.54+1.1647.2147.2746.5447.41
FIDELITY NATIONAL INFORMAT.USD39.33+0.76+1.9739.3139.3338.5939.45
Figma Ord ShsUSD18.7+0.1+0.3818.718.718.519.3
FIGS Ord Shs Class AUSD10.93-0.67-5.7810.9110.9410.8011.46
FinVolution GroupUSD4.83+0.03+0.634.834.854.814.89
First American Financial O.USD67.62+0.56+0.8367.5667.6866.8167.80
First Horizon National Cor.USD25.59+0.01+0.0225.5825.6025.4525.70
FIRST MAJESTIC SILVER ORDUSD16.39-0.50-2.9616.4016.4116.2716.71
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 ShsUSD48.18-0.29-0.6048.1748.2048.1248.58
FirstMark Horizon Acquisit.USD9.97+0.01+0.059.9610.00
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 ORDUSD11.05-0.08-0.7210.9411.0810.9811.25
Flagstar Financial IncUSD14.96-0.33-2.1314.9514.9614.8315.25
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.50+0.02+0.0729.3729.4929.3229.74
FLEXION THERAPEUTICS ORDUSD25.0699+0.0396+0.1624.330025.3700
Floor & Decor Holdings Inc.USD58.70-0.92-1.5458.6058.7757.9559.36
Flotek Industries IncUSD21.53-0.63-2.8421.5521.9121.5122.83
FLOWERS FOODS ORDUSD7.79-0.18-2.267.787.797.707.95
Flowserve Ord ShsUSD72.49-0.07-0.1072.2872.5872.2073.92
Fluor Corp.USD52.6100-1.0300-1.9252.590052.740052.565054.2400
Flutter Entertainment Ord .USD105.65+1.46+1.40105.29105.58105.31108.59
FMC CorpUSD11.21-0.54-4.6011.2011.2211.2111.63
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.10-0.03-0.2114.1014.1113.9614.23
FORESIGHT AUTONOMOUS HOLDI.USD1.67-0.01-0.601.641.691.661.68
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD31.67-0.28-0.8631.4731.9431.2431.67
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.92-0.29-0.5057.9357.9657.8058.16
Fortive Ord ShsUSD60.92-0.56-0.9160.9360.9660.9061.41
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.26-0.26-3.008.258.268.248.42
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 ShsUSD24.73-0.12-0.4624.4724.8424.5924.98
Franklin ResourcesUSD32.49-0.39-1.1932.4732.5032.4232.97
FREEPORT MCMORAN COP & GLD.USD60.83-1.63-2.6060.8060.8360.5162.35
Fresenius Medical Care ADR.USD23.17-0.07-0.3023.1423.1523.1223.19
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD33.88-0.56-1.6133.6134.2433.6534.65
Frontline PlcUSD35.97+0.45+1.2735.9535.9835.8136.64
FS KKR Capital Ord ShsUSD10.49+0.09+0.8210.4810.4910.4110.53
FTC Solar Ord ShsUSD4.65-0.14-2.954.614.724.654.99
FuboTV Inc.USD9.76-0.15-1.519.739.779.6810.14
Fury Gold Mines Ord ShsUSD0.53-0.01-2.200.530.580.530.54
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.35+0.11+2.594.324.374.204.37
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.94-0.05-1.004.934.954.785.19
Galiano Gold Ord ShsUSD1.850-0.060-3.141.8501.8601.8451.890
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.94+0.18+0.8321.9321.9521.8822.12
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD236.73+4.22+1.82236.30236.67233.02236.73
Garrett Motion Ord ShsUSD34.66-0.45-1.2834.6434.6934.2735.36
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD28.0500-0.7400-2.5728.050028.080027.950028.5150
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.325-0.025-1.062.3202.3302.3202.500
GE Vernova LLCUSD1 072.64+27.47+2.631 074.001 075.9710471 106.95
GEE Group Inc.USD0.21-+1.310.210.210.210.21
Generac Holdings Inc.USD269.47-9.15-3.28269.23270.30268.56280.19
GENERAL DYNAMICS ORDUSD350.71+4.00+1.15350.51350.90346.68351.21
General Electric Co.USD371.77+2.77+0.75371.51372.02367.50375.89
GENERAL MILLS ORDUSD36.20+0.19+0.5336.2036.2135.9436.48
General Motors Co.USD77.85-0.26-0.3377.7677.8577.5078.37
Genesco Ord ShsUSD34.64-1.54-4.2634.1835.1033.9835.68
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1945-0.0055-2.750.19340.19630.19250.1993
Genius Sports Ord ShsUSD6.22+0.02+0.326.216.226.146.36
Genmab 10 Sponsored ADR Or.USD26.32+0.20+0.7726.3026.3126.1626.40
Genpact Ord ShsUSD28.48-0.05-0.1828.4528.5328.2529.22
Genuine Parts Co.USD115.43-0.60-0.51115.32115.53114.43115.96
GENWORTH FINANCIAL CL A OR.USD9.45-0.02-0.169.449.459.409.47
Geo Group REIT Ord ShsUSD29.66-0.70-2.3129.6729.7229.5530.58
GERDAU SA ADR REPSG 1 PRFUSD4.09-0.06-1.504.084.094.084.14
Getty Images Holdings Ord .USD0.90-0.03-3.490.880.900.890.98
Getty Realty REIT Ord ShsUSD33.66-0.34-1.0033.6133.7733.4633.84
GigCapital2 Ord ShsUSD9.94-0.01-0.059.949.959.949.94
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD50.56-2.27-4.2950.4950.6250.3452.29
Ginkgo Bioworks Holdings I.USD10.05-0.21-2.0010.0310.069.8710.60
Global Business Travel Gro.USD9.40-0.03-0.329.399.409.399.44
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 UnitsUSD47.25+0.75+1.6146.8747.9946.5847.41
GLOBAL PAYMENTS ORDUSD71.02+1.22+1.7471.0271.1569.7371.50
Global Ship Lease Inc.USD37.60-0.20-0.5237.5637.8637.3637.75
GLOBANT ORDUSD30.29+0.26+0.8730.2430.3929.8831.24
Globe Life Inc.USD179.46+0.15+0.08179.37179.56176.50179.58
Globus Medical Ord Shs Cla.USD84.73-1.53-1.7784.6084.8084.1685.85
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD85.92+1.37+1.6285.7786.0784.4886.44
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD33.23-0.30-0.8933.2233.2332.9533.62
GOLD RESOURCE ORD (GORO)USD1.29-0.12-8.211.281.291.281.39
Gold Royalty Corp.USD2.76-0.06-1.962.752.762.732.80
Golden Ocean Group LtdUSD25.72+1.71+7.1225.4725.5625.4226.79
Goldman SachsUSD1 020.41+0.80+0.081 020.251 021.331 016.171 035.93
Goldman Sachs BDC Ord ShsUSD9.52+0.05+0.489.519.529.499.55
GOLDMINING ORDUSD0.880-0.028-3.040.8700.8990.8800.924
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.18-0.07-1.156.176.236.176.38
Granite Point Mortgage Tru.USD1.41-0.01-0.351.381.411.411.45
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.80-0.01-0.133.793.803.753.83
Green Brick Partners Inc.USD79.10-1.15-1.4378.8079.3978.4080.00
Greenbrier Ord ShsUSD50.27-0.10-0.2149.9650.4149.6750.27
Greif Ord Shs Class AUSD73.58-1.29-1.7273.4873.8472.8774.46
Griffon Corp.USD94.57-1.85-1.9294.1394.9793.8696.00
Grindr Ord ShsUSD14.62+0.28+1.9214.5914.6214.3814.69
Group 1 Automotive Ord ShsUSD299.70-2.04-0.68298.66300.35291.33301.38
Grupo Supervielle ADR Repr.USD9.70+0.13+1.319.609.719.499.91
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD52.33-0.17-0.3252.3352.3452.1752.50
GSX Techedu Inc.USD1.76+0.02+0.861.751.761.711.77
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD50.33+0.14+0.2850.2550.5349.9250.55
H&R Block AktieUSD37.55+0.33+0.8737.4837.5137.1937.82
Haemonetics Corp.USD76.34-0.95-1.2376.2676.5376.3477.68
Hafnia Ord ShsUSD6.94-0.03-0.436.946.956.937.04
Hagerty Ord Shs Class AUSD11.78+0.02+0.1711.6711.8511.6611.81
Haleon PLCUSD9.35+0.11+1.149.349.359.269.36
Halliburton Co.USD34.35+0.14+0.3934.3534.3634.1734.57
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD38.29-1.30-3.2738.2438.3438.1739.54
HARLEY DAVIDSON ORDUSD24.15-1.05-4.1524.1224.2024.0925.19
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.15-0.39-2.4815.1415.1515.0315.44
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD133.80-0.09-0.07133.71133.82132.84134.00
Haverty Furniture Companie.USD25.20-0.61-2.3625.0725.4325.0925.77
Hawaiian Electric Industri.USD13.56-0.01-0.0713.5513.5613.4913.68
Hawkeye 360 Ord ShsUSD21.57+0.32+1.5121.4321.7021.0221.80
HCA HOLDINGS ORDUSD392.90+1.22+0.31392.65393.27390.67394.28
HCI Group Ord ShsUSD180.9+0.4+0.23180.9182.5176.0180.9
HDFC BANK ADR REP 3 ORDUSD25.61-0.13-0.5125.6125.6225.5425.70
Healthcare Realty Trust Or.USD20.44-0.07-0.3220.4320.4420.3920.53
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.07-0.48-3.0615.0615.0714.9715.56
HEICO ORDUSD349.22+4.01+1.16348.39350.05343.01352.42
HEICO Ord Shs Class AUSD254.9+0.2+0.08255.0257.5250.6258.4
Helmerich and Payne IncUSD33.30-0.50-1.4833.2633.3333.0533.78
HERBALIFE ORDUSD12.45-0.10-0.7612.4212.4712.2212.54
Hercules Capital Ord ShsUSD15.65+0.07+0.4215.6415.6615.6015.74
Heritage Insurance Holding.USD25.98+0.12+0.4625.9226.0425.2426.04
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD179.97+0.86+0.48179.73180.09178.86180.25
Hertz Global Holdings Inc .USD1.19-0.08-6.301.151.181.171.29
Hewlett Packard Enterprise.USD42.54-1.18-2.6942.5442.5842.4444.12
HEXCEL ORDUSD97.93+1.41+1.4697.7698.0996.0698.57
HF Sinclair Ord ShsUSD71.00+2.71+3.9770.9171.0968.8471.70
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.66-0.24-0.8029.6529.6929.4429.80
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD338.88+6.02+1.81338.80339.18335.50340.58
Hims & Hers Health Inc.USD32.75-1.19-3.5132.7332.7632.5235.46
HIPPO HOLDINGS ORDUSD27.21-0.25-0.9126.7027.3426.5727.36
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.USD347.86-1.00-0.29347.77347.91345.54348.95
HONDA MOTOR ADR REP 1 ORDUSD27.10+0.27+1.0127.0927.1127.0627.22
Honeywell InternationalUSD245.47+2.06+0.84245.42245.68237.73252.00
Horace Mann Educators Ord .USD51.82+0.22+0.4351.5352.0151.0352.39
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD26.56+0.05+0.1726.5426.5526.1226.58
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.98-0.08-0.3124.9824.9924.7825.17
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD72.39+0.02+0.0372.2972.4871.7772.58
Howmet AerospaceUSD268.30-0.57-0.21267.91268.30267.29271.71
HP ORDUSD22.40-0.49-2.1222.3922.4022.3423.16
HSBC HOLDINGS ADR REP 5 OR.USD94.24+0.49+0.5294.2694.2894.0294.81
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD190.53+5.06+2.73189.83190.63186.72191.89
Hudbay Minerals Ord ShsUSD22.68-0.62-2.6622.7122.7222.5523.35
HUMANA AKTIEUSD379.30-4.55-1.18378.79379.97377.54384.93
HUNTINGTON INGALLS INDUSTR.USD281.32-0.67-0.24280.83281.76278.81282.84
HUNTSMAN - HUNUSD11.15-0.27-2.3211.1411.1611.1211.47
HUYA ADRUSD2.30+0.03+1.322.302.312.282.32
HYATT HOTELS CL A ORDUSD197.70+0.02+0.01197.28197.94196.51199.92
Hyliion Holdings Ord ShsUSD4.53+0.11+2.494.524.544.334.82
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.41-0.01-0.701.401.411.391.46
IAMGOLD ORDUSD15.42-0.46-2.8715.4115.4215.3115.70
IBM Corp.USD270.72-0.91-0.34270.69270.98269.06275.28
ICICI BK SAUSD29.31-0.24-0.8229.3029.3129.2529.35
Idaho Strategic ResourcesUSD32.8000-1.3700-4.0132.020032.680032.020033.6850
IDEX Ord ShsUSD223.65-3.54-1.56223.58224.09222.99225.89
IHS Markit LtdUSD26.81+0.16+0.5926.4226.9826.7426.81
ILLINOIS TOOL WORKS USD267.72+0.01-267.79268.12265.27268.57
IMAX ORDUSD39.80-1.28-3.1239.6639.9339.8041.39
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.78+0.05+1.832.762.792.712.81
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.5550-0.0750-0.5513.540013.570013.412014.1900
INFOSYS TECHNOLOGIES ADR R.USD10.69-0.09-0.8310.6810.6910.6510.94
ING GROUP ADR (ING)USD30.84+0.06+0.1930.8330.8430.7430.99
Ingersoll-RandUSD80.41-0.96-1.1880.3080.4580.2581.14
INGREDION ORD SHSUSD97.02-0.49-0.5096.7397.0196.6098.05
Innovative Industrial Prop.USD62.12-0.81-1.2962.1062.1862.0163.09
Innovex International Ord .USD25.23-0.20-0.7925.2325.3125.1625.79
INPHI ORDUSD--
Insperity Ord ShsUSD42.28+0.84+2.0342.1842.3240.7542.54
Inspire Medical Systems Or.USD45.15-0.57-1.2544.9645.3945.0346.10
Inspired Entertainment Ord.USD8.01-0.13-1.548.048.098.018.15
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD92.06-1.83-1.9592.0193.0492.0193.26
Intercontinental Exchange .USD124.14+0.28+0.23124.04124.22123.18126.40
International Flavors & Fr.USD75.67-0.68-0.8975.5975.7375.4776.27
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD37.73-1.03-2.6637.7237.7437.6438.39
International Seaways Inc.USD79.28-0.23-0.2979.2379.6179.1080.95
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2797+0.0197+1.561.26001.31001.27001.3000
INVESCO LTD USD25.89-0.27-1.0325.8825.9125.7626.37
Invesco Mortgage Capital I.USD7.86-0.07-0.827.857.867.827.90
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.25-0.22-0.7130.2430.2530.2130.46
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD50.37+1.06+2.1550.3750.4149.6553.29
Iqvia Holdings Ord ShsUSD192.51+1.37+0.72192.19192.65189.45192.96
Iron Mountain Ord ShsUSD130.74-1.70-1.28130.57130.94130.60133.71
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD54.79-0.27-0.4954.8054.8954.7755.01
ISHARES MSCI PACIFICUSD53.01-0.08-0.1553.0353.0453.0153.33
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.18-0.05-0.618.178.188.118.18
ITT Ord ShsUSD191.92-1.11-0.58191.44192.15190.67194.00
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD15.55-0.34-2.1415.4215.8215.1715.87
JABIL CIRCUIT ORDUSD351.15-7.45-2.08350.58351.54350.46359.00
Jackson Financial Ord Shs .USD106.23-0.51-0.48105.83106.45105.79107.98
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD125.12-0.57-0.45125.12125.49125.11126.52
James Hardie Industries Pl.USD25.77-0.87-3.2525.7625.7725.7126.36
JanOne Ord ShsUSD28.57+0.32+1.1328.4928.6627.7128.62
Janus International Group .USD5.37-0.12-2.105.365.385.335.50
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD46.74-2.36-4.8146.7146.7846.6149.39
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD15.45-0.83-5.1015.4315.4915.4516.54
JM Smucker Ord ShsUSD116.94+1.30+1.12116.61116.90115.36117.14
Joby Aviation Ord Shs Clas.USD8.63-0.20-2.278.638.648.579.11
John Wiley and Sons Ord Sh.USD47.89-0.31-0.6347.8047.9447.4048.57
Johnson & JohnsonUSD256.06+1.40+0.55256.02256.13252.03256.15
Johnson Controls Internati.USD138.73+0.33+0.24138.69138.86138.46140.42
JPMorgan Chase & Co.USD330.59+1.54+0.47330.56330.77327.23330.79
JPMorgan Chase DRC Rep 1 4.USD18.36+0.05+0.2718.2718.4518.3118.40
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.36-0.02-0.316.356.386.306.50
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD46.3800-0.0400-0.0946.320046.470046.340048.0000
Kartoon Studios Inc.USD0.77+0.01+1.220.760.780.770.79
KB HOME ORDUSD61.61-0.63-1.0061.5961.6660.3961.62
KE Holdings ADR Representi.USD14.60+0.34+2.3514.5914.6014.5114.68
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD35.30-0.48-1.3435.2735.3835.2035.87
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 ShsUSD19.01-0.12-0.6319.0019.0118.8819.08
KEYCORP ORDUSD23.26-0.01-0.0223.2523.2623.1423.35
Keysight Technologies Inc.USD329.34+0.68+0.21328.76330.17327.04339.70
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.71-0.07-0.4714.6914.7214.6914.85
KIMBERLY CLARK ORDUSD108.91-0.46-0.42108.86108.91108.11109.41
Kimco Realty REIT Ord ShsUSD25.74-0.16-0.6025.7225.7325.6825.88
Kinder Morgan Inc.USD32.42-0.78-2.3432.4132.4232.3033.30
KINROSS GOLD(KGC)USD23.59-0.67-2.7623.5923.6023.4723.92
Kinsale Capital Group Inc.USD327.81-0.63-0.19327.15328.89325.63332.00
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.90-0.33-1.1328.9028.9128.6628.97
KKR AND CO CL A ORDUSD89.06-1.07-1.1989.0489.2088.6791.43
KKR Real Estate Finance Or.USD7.08-0.10-1.337.077.087.067.21
Klarna Group PLCUSD20.1450-0.1450-0.7120.110020.170019.900020.4800
Klaviyo Ord Shs Series AUSD15.30+0.40+2.6915.3015.3115.1015.47
Knife River Ord ShsUSD88.42-4.54-4.8888.2488.5887.8291.26
Knight-Swift Transportatio.USD76.90+0.29+0.3776.9077.0776.1477.40
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD73.84-2.43-3.1973.7073.9973.5076.30
Kohls Ord ShsUSD18.22-1.04-5.4018.2118.2318.1219.04
Korea Electric Power ADR R.USD12.24+0.25+2.0912.2412.2512.2112.40
KraneShares Electric Vehic.USD30.95+0.40+1.3230.6231.2030.5631.14
Kraton Ord ShsUSD--
KROGER ORDUSD57.47-0.26-0.4557.4657.4857.2858.07
KRONOS WORLDWIDE ORDUSD6.32-0.21-3.226.296.316.286.49
KULR Technology Group Ord .USD3.62+0.03+0.903.623.643.563.73
Kyndryl Holdings Incorpora.USD11.54+0.22+1.9011.5311.5411.3311.62
L3Harris Technologies Ord .USD291.90+0.65+0.22291.80292.12290.86293.13
Laboratory Corp. Of AmeriUSD272.26+0.79+0.29272.07272.26268.54272.30
Ladder Capital Ord Shs Cla.USD10.20-0.19-1.7810.1910.2010.1810.32
Lake Shore Bancorp Ord ShsUSD17.07-0.22-1.2716.7917.2317.0717.07
Lamb Weston Holdings Ord S.USD44.69-0.48-1.0544.5744.6944.5445.20
LANDBRIDGE COMPANYUSD66.90+1.78+2.7366.0466.9566.0567.00
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD46.71-0.41-0.8746.6946.7446.6647.59
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD95.83-0.04-0.0495.0495.4594.2896.75
LEAR ORDUSD133.84-3.00-2.19133.28133.83133.37136.26
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.39-0.28-2.4011.3911.4111.2911.53
Leidos Holdings Ord ShsUSD102.93+1.17+1.15102.93103.16101.81103.44
Lemonade IncUSD58.39-0.48-0.8158.3258.7357.7659.83
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD91.66-1.86-1.9991.6291.7491.0093.27
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.41-0.13-0.5324.4224.4524.3124.89
LG Display ADR Rep 1/2 Ord.USD3.89+0.05+1.303.893.903.893.97
LGL Systems Acquisition Or.USD0.18+0.01+3.110.170.180.170.19
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.USD40.08-0.94-2.2840.0440.1139.9741.25
Lifezone Metals Ord ShsUSD3.7100-0.2500-6.313.72003.73003.71003.9950
LIGHTINTHEBOX HOLDING CO L.USD3.10+0.05+1.642.983.29
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.30+0.11+1.0310.2910.3110.2110.42
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD24.2750-0.3050-1.2424.000024.550023.735024.5500
LINCOLN NATIONALUSD36.57-0.15-0.4136.5836.6036.4136.92
Linde PlcUSD517.47-2.15-0.41517.44517.64514.78519.68
Lineage Cell Therapeutics .USD1.311+0.031+2.401.3101.3201.2901.320
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD16.080-0.320-1.9516.05016.09016.05016.550
LITHIA MOTORS INCUSD290.54-1.56-0.53290.14290.55288.12292.97
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.70-0.09-2.373.693.703.693.86
Lithium Argentina AG Ord S.USD7.7700-0.0200-0.267.76007.78007.73007.9600
Live Nation Entertainment .USD181.17+1.71+0.95181.12181.50177.18181.42
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.USD5.71+0.02+0.265.705.715.705.77
loanDepot Ord Shs Class AUSD1.20-0.01-0.421.191.201.181.23
Local Bounti Ord ShsUSD1.35-0.02-1.461.321.401.351.48
LOCKHEED MARTIN ORDUSD509.40+2.00+0.39508.60509.40505.25510.14
Loews Corp.USD114.04+0.79+0.70113.96114.04113.05114.14
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.51-0.05-0.4311.4811.6111.4711.74
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD79.67-2.71-3.2979.4479.8479.5081.51
LOWES COMPANIES ORDUSD220.22-2.26-1.02220.23220.44219.05221.79
LTC Properties AktieUSD38.25-0.21-0.5538.2338.3137.9238.36
Lufax Hldg American Deposi.USD1.33+0.06+4.721.321.331.281.33
Lulu s Fashion Lounge Hold.USD7.28-0.52-6.617.337.797.287.64
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.78-0.31-3.777.777.787.758.25
Luxfer Holdings Ord ShsUSD18.18-0.39-2.1018.1018.2317.9918.55
Lyell Immunopharma Ord ShsUSD12.07+0.46+3.9611.9912.1511.8412.33
LYONDELLBASELL INDUSTRIES .USD54.75-0.98-1.7654.7054.7554.5356.16
M&T Bank Corp.USD237.55+0.29+0.12237.55238.00235.00237.93
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD159.46-3.54-2.17158.98160.07158.22161.26
Macerich REIT Ord ShsUSD25.38-0.45-1.7425.3725.3825.3125.74
Macquarie Infrastructure O.USD22.01-2.99-11.9617.6617.7719.9119.91
MACYS ORDUSD24.52-1.44-5.5524.5024.5324.3425.90
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 ORDUSD63.31-1.25-1.9463.3163.3863.3164.41
MagnaChip Semiconductor Co.USD4.31-0.34-7.314.304.354.304.71
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.28-0.50-1.8726.2826.3026.2526.89
Main Street Capital Corp.USD50.68-0.34-0.6650.5050.7050.5651.40
MANCHESTER UNITED CL A ORDUSD22.91-0.01-0.0422.8322.9422.5523.07
Manitowoc Ord ShsUSD14.01-0.33-2.3013.9814.0313.9414.18
Manpower AktieUSD35.97-0.23-0.6435.9636.0535.4836.33
Manulife Financial Ord ShsUSD40.12-0.18-0.4340.1240.1339.9840.36
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD261.80+7.74+3.05261.52261.91256.36263.71
Marcus Corp.USD24.03-0.86-3.4623.9424.2423.4724.63
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD36.64-1.10-2.9136.4836.9636.4637.48
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD583.41-32.66-5.30583.16584.37577.79594.45
MASCO ORDUSD79.28-0.70-0.8779.3079.4578.8380.45
MASTEC INC (MTZ)USD398.17+1.92+0.48397.04398.25392.29405.99
Mastech Digital Ord ShsUSD7.65-0.06-0.787.407.877.567.65
MasterBrand Ord ShsUSD9.58-0.30-3.049.589.599.549.77
Mastercard Inc.USD512.31+13.29+2.66512.16512.40503.00512.32
Matador Resources Co.USD50.28+0.38+0.7650.2750.3250.2150.94
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD192.76-1.73-0.89192.64193.65191.47194.86
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD95.59-1.01-1.0595.2595.9494.64106.20
MBIA INCUSD6.55+0.04+0.616.546.606.456.56
MCCORMICK STK NUSD52.20+1.15+2.2552.1852.2150.9452.30
McDonalds Corp.USD268.13-1.63-0.60268.17268.26268.06272.50
McEwen Mining Ord ShsUSD17.45-0.55-3.0417.4517.4717.3317.78
MCKESSON ORDUSD770.81+7.30+0.96769.83771.22769.43781.71
MDA Space Ord ShsUSD36.8374+1.1974+3.3636.790036.900036.260037.6300
MDU Resources Group Inc.USD21.70-0.18-0.8221.7021.7421.6621.88
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.4800-0.0500-1.104.47004.48004.46504.6000
Medifast Inc.USD10.57+0.06+0.5710.5410.6010.3510.67
Medtronic PlcUSD81.33+0.35+0.4381.3081.3380.9581.78
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD127.84-0.82-0.64127.82127.86126.75128.50
Mercury General Ord ShsUSD107.63+0.16+0.15107.28108.13106.17107.75
MERITAGE HOMES (MTH)USD83.72-1.46-1.7283.7284.0681.8284.14
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.83+0.08+0.3024.1325.1424.4124.95
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.35-0.07-0.947.367.377.347.51
METHODE ELECTRONICS ORDUSD18.59-0.57-2.9718.3818.6818.5020.38
Metlife Inc.USD86.24+0.29+0.3386.2886.3585.0686.40
Mettler Toledo Ord ShsUSD1 257.94-5.81-0.461 256.621 259.461 247.561 267.19
MFA Mortgage Investments I.USD9.70-0.12-1.179.699.709.659.80
MGM Resorts InternationalUSD49.36+0.17+0.3449.3449.3948.6349.60
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD140.02-0.70-0.50139.92140.19139.74140.67
Miller Industries Ord ShsUSD51.99-0.94-1.7851.8552.4250.7252.77
Millrose Properties Ord Sh.USD31.06+0.13+0.4231.0331.0530.7231.17
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD12.03+0.62+5.3912.0212.0311.9012.10
Mirion Technologies Inc.USD17.93-0.53-2.8517.9117.9417.8918.56
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD9.56-0.07-0.689.539.629.359.65
Modine Manufacturing Ord S.USD250.26-5.74-2.24249.50251.82244.00258.31
Moelis & Co.USD62.1700-2.3100-3.5862.030062.340061.820064.5500
Molina Healthcare Ord ShsUSD223.59-6.15-2.68222.92224.15222.01229.80
Molson Coors Brewing Ord S.USD40.44-1.04-2.5140.4040.4540.1441.39
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 ORDUSD453.41+3.40+0.76452.54453.38451.02455.62
Morgan StanleyUSD212.71+0.68+0.32212.62212.79212.33216.75
Morgan Stanley Direct Lend.USD15.5450+0.1250+0.8115.540015.560015.510015.6519
MOSAIC ORDUSD22.19-0.19-0.8522.1722.2021.9122.41
Motorola Solutions Inc. Ne.USD410.36+7.47+1.85410.18410.58401.15411.22
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD39.32-0.27-0.6739.1939.4438.9539.85
MP Materials Ord Shs Class.USD52.86-1.04-1.9352.7953.0052.6754.68
MPLX Common UnitsUSD56.52-0.01-0.0156.4056.5656.4556.89
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD116.46-1.72-1.46116.30116.59115.96117.37
MSCI Ord ShsUSD562.69+7.84+1.41561.69563.17558.18568.93
Mueller Inds Inc.USD126.85-1.35-1.05126.41126.87126.54129.84
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD34.09-0.53-1.5334.0734.1134.0234.83
Myers Industries Ord ShsUSD31.00-1.15-3.5630.9431.1130.9031.79
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.78+0.24+6.643.773.783.543.79
Nabors Industries Ord ShsUSD83.93+1.32+1.6083.3983.9681.6884.73
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD51.30-0.41-0.7950.5052.4050.8551.30
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.37+0.03+2.241.331.391.341.42
National Fuel Gas Ord ShsUSD78.47+0.02+0.0378.3778.5777.7078.55
National Grid PlcUSD83.46+0.45+0.5483.4783.5083.3783.65
National Health Investors .USD76.78-0.78-1.0076.6076.9576.0077.12
NATIONAL RETAIL PROPERTIES.USD47.10-0.37-0.7847.0947.1247.0247.31
National Storage Affiliate.USD44.70-0.73-1.6144.6944.7444.7045.20
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD19.71-0.41-2.0419.7019.7419.6920.49
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD68.46-0.51-0.7468.4168.8968.3769.03
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.920-0.020-0.257.9107.9207.8158.150
Neenah Ord ShsUSD30.03+0.06+0.1829.9630.2429.1330.07
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.87+0.01+1.680.860.880.850.89
Net Lease Office Propertie.USD11.2900-0.0700-0.6211.240011.320011.200011.5300
NetSTREIT Ord ShsUSD21.13-0.07-0.3321.1221.1421.0021.20
New Found Gold Ord ShsUSD1.53-0.02-0.971.521.531.511.56
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD57.09-0.52-0.9057.0857.1956.9057.38
New Mountain Finance Ord S.USD7.12+0.10+1.497.127.137.047.16
New Oriental Education & T.USD46.44+0.10+0.2146.0946.4946.2247.34
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD70.64-0.24-0.3470.6470.7970.0371.06
Newegg Commerce Inc.USD16.48-0.01-0.0616.1516.7916.3516.77
NEWMONT MINING CORPUSD93.70-2.43-2.5393.6093.7093.4195.53
NEWSMAX IncorporationUSD7.67+0.18+2.407.657.707.618.05
Nexa Resources Ord ShsUSD12.30-0.55-4.2812.2512.3512.2512.86
Nexgen Energy Ord ShsUSD9.47-0.29-2.929.479.489.459.79
NexPoint Real Estate Finan.USD15.65+0.27+1.7615.4115.8415.3215.67
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD87.51-1.06-1.1987.5287.5487.4689.19
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.51-0.43-2.7015.3516.0715.3615.80
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD40.99+0.24+0.5940.9941.0040.7741.49
Nine Energy Service Inc.USD12.62-0.24-1.8712.3313.2412.5413.13
Nio Inc. Class A (ADR)USD4.92+0.06+1.234.924.934.854.96
NIQ Global Intelligence PL.USD8.815+0.185+2.148.7808.8508.7009.000
NISOURCE ORDUSD48.92-0.16-0.3348.9048.9348.8049.21
Noble Corporation RightUSD38.28-0.06-0.1438.2438.3138.1739.16
NOKIAUSD12.20-0.82-6.2612.1912.2012.1612.89
Nomad Foods LtdUSD11.14+0.02+0.1811.1311.1510.9611.16
NOMURA HOLDINGS ADR REPTG .USD8.72-0.07-0.808.728.738.718.80
NORDIC AMERICAN TANKERS OR.USD5.94+0.09+1.465.935.945.855.98
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD315.22+2.41+0.77315.00315.31311.58315.81
North American Constructio.USD13.54-0.05-0.3713.3413.5713.5413.63
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD18.15-0.57-3.0418.1518.1618.0718.80
NORTHROP GRUMMAN ORDUSD500.54+0.51+0.10500.24501.32498.07503.81
Northwest Natural Holding .USD50.64-0.19-0.3750.5950.6750.4850.67
NORWEGIAN CRUISE LINE HOLD.USD21.53+0.29+1.3721.5321.5521.1121.62
NOV Ord ShsUSD18.60-0.07-0.3518.6118.6418.5618.91
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD5.985-0.375-5.905.9805.9905.9206.330
NOVARTIS ADR REPSG 1 ORDUSD156.65+1.24+0.80156.63156.68155.79156.67
NOVO NORDISK ADR REPSG 1 O.USD48.10+0.03+0.0648.1048.1147.6148.39
NRG ENERGY INCUSD147.49-1.87-1.25147.33147.55146.34150.97
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 ORDUSD13.24+0.07+0.4913.2313.2413.0513.30
NU SKIN ENTERPRISES CL A O.USD5.25-0.03-0.575.245.255.135.29
Nucor Ord ShsUSD236.40-3.39-1.41236.09236.74235.98241.69
Nuscale Power Corp.USD9.90-0.21-2.039.899.909.8410.52
Nutrien Ord ShsUSD60.38-0.60-0.9860.3960.4459.7261.00
Nuvation Bio Ord Shs Class.USD5.487-0.163-2.895.4805.4905.3905.645
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD159.9650-2.9550-1.81160.1400160.5000159.4601165.5298
NVR Ord ShsUSD6 821.63-6.99-0.106 787.506 827.396 710.816 836.67
O I Glass Ord ShsUSD9.45-0.27-2.739.449.459.389.57
Obsidian Energy LtdUSD8.19+0.06+0.748.178.208.148.29
OCCIDENTAL PETROLEUM CORPUSD50.19+0.20+0.4050.1850.2049.7950.34
Occidental Petroleum Corp..USD28.05-1.26-4.3028.2328.3928.3328.33
Oceaneering International .USD39.98-0.06-0.1440.0140.0639.6840.66
OGE Energy Ord ShsUSD49.36-0.23-0.4549.3349.3749.2649.51
OIL STATES INTL ORDUSD8.06-0.03-0.318.008.077.978.14
Okeanis Eco Tankers Corp. .USD50.43+0.55+1.1050.3050.5750.2751.07
Oklo Ord Shs Class AUSD50.75+0.75+1.5050.6850.8050.5153.58
Old Republic International.USD41.16-0.08-0.1841.1341.1840.9241.25
Olin AktieUSD21.14-0.59-2.7221.1521.1921.1021.77
OMEGA HEALTHCARE REITUSD48.00-0.06-0.1248.0048.0247.5648.13
Omnicom Group Ord ShsUSD75.67+2.58+3.5375.6375.7374.0375.99
On Holding Ord Shs Class AUSD36.94-0.13-0.3536.9436.9636.6337.34
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD78.94-0.70-0.8878.9479.1278.7679.32
One Liberty Properties Inc.USD24.34-0.12-0.4924.1224.6223.9924.43
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD60.64+0.20+0.3360.6260.6859.8761.20
ONEOK ORDUSD88.86-0.36-0.4088.8688.9188.6890.04
OppFi Inc.USD9.23-0.05-0.549.239.249.159.27
OR Royalties Ord ShsUSD31.79-0.47-1.4431.7531.8631.7332.10
Oracle Inc.USD146.09-2.44-1.64145.96146.14145.22154.50
ORAGENICS ORDUSD0.58-0.01-1.640.550.590.580.58
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.93-0.03-0.366.916.936.886.96
Organon & CompanyUSD13.51+0.01+0.0713.5013.5113.5013.52
Orion Office REIT IncUSD2.89-0.02-0.692.872.892.872.95
Orion Ord ShsUSD6.86-0.16-2.286.836.866.847.19
Orla MiningUSD9.5500-0.0900-0.939.55009.56009.42509.5900
ORMAT TECHNOLOGIES INDEXUSD112.14-3.98-3.43112.10112.41112.06116.20
Oscar Health Ord Shs Class.USD29.11-0.68-2.2829.0829.1428.8330.66
OSHKOSH ORDUSD149.80-1.81-1.19149.41150.25148.00150.79
Osisko Develop CorpUSD2.39-0.01-0.422.382.392.382.41
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD73.34+0.15+0.2073.3373.3872.8873.57
Ouster Inc.USD47.68+5.66+13.4747.5947.7443.4552.50
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD132.77-2.63-1.94132.54133.07132.10134.39
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.53+0.04+0.735.415.575.275.69
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD237.41-4.15-1.72237.23237.84236.13238.98
PagerDuty Inc.USD9.39+0.30+3.309.399.419.119.46
PagSeguro Digital Ord Shs .USD9.15+0.08+0.839.149.159.009.17
PainReform Ord ShsUSD1.41-0.10-6.621.381.411.361.43
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD321.84+17.64+5.80321.96322.38305.33326.15
PAN AMERICAN SILVERUSD44.22-1.23-2.7144.2044.2343.9345.02
Pandora Media Inc.USD69.30+0.14+0.2069.1569.4068.8070.75
Par Pacific Holdings Inc.USD56.97+2.34+4.2856.9757.2055.2657.94
Park Aerospace Ord ShsUSD34.46+0.58+1.7034.3034.6433.7734.68
PARK HOTELS RESORTS ORDUSD14.66-0.13-0.8514.6514.6614.6414.89
PARKER HANNIFIN ORDUSD965.31-3.61-0.37964.58966.46955.48973.66
Parsons Corp.USD51.1300+0.1900+0.3750.850051.280050.750051.9699
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD130.44+1.26+0.98129.27130.44129.19133.13
Paymentus Holdings Ord Shs.USD23.82+0.39+1.6623.7623.8823.2923.97
Paysafe LtdUSD7.50+0.08+1.087.487.527.327.56
PBF ENERGY CL A ORDUSD45.78+2.67+6.1945.7145.8043.5046.74
Peabody Energy Ord ShsUSD23.07-0.45-1.8923.0523.1122.9223.50
Pedevco Corp.USD14.63-0.78-5.0614.5014.8114.4514.99
PEMBINA PIPELINE ORDUSD46.85-0.35-0.7446.7746.8246.8047.29
PennantPark Floating Rate .USD7.38-0.02-0.277.377.397.357.47
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.79+0.02+0.1410.7810.7910.6310.83
Pentair Ord ShsUSD76.53+0.11+0.1476.5676.5875.6776.78
Perfect Ord Shs Class AUSD1.650-0.010-0.601.6501.6601.6411.650
Performance Food Group Ord.USD109.84-0.60-0.54109.77110.04108.71111.00
Permian Basin Royalty Unit.USD24.59+0.25+1.0324.3325.2324.5924.84
Permian Resources Corporat.USD18.6500-0.0700-0.3718.640018.650018.530018.8350
Perrigo Ord ShsUSD9.70-0.26-2.569.699.709.569.95
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.140+0.100+3.293.1303.1403.0303.150
Petrobras - Petroleo Brasi.USD16.26-0.03-0.1816.2516.2716.2216.40
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.68+0.01+0.0314.6714.6814.6414.76
Pfizer Inc.USD24.48+0.19+0.7824.4724.4824.2524.50
PG&E Ord ShsUSD17.41+0.03+0.1717.4017.4117.3017.44
Philip Morris Internationa.USD181.19+0.42+0.23181.07181.24179.65181.45
PHILLIPS 66 ORDUSD175.72+4.07+2.37175.63175.94173.48177.98
Phinia Ord ShsUSD81.49-3.33-3.9381.3981.5881.4783.80
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 ShsUSD107.79-0.29-0.27107.72107.89107.56108.23
Pinterest Inc.USD21.42+0.60+2.8821.4121.4221.0021.60
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.73-0.39-2.1517.7217.7517.5217.93
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD148.51-3.12-2.06148.37149.01148.51151.79
Planet Fitness Ord Shs Cla.USD51.78-0.96-1.8251.7251.8451.5953.32
Planet Labs PBCUSD29.48+2.41+8.9029.4829.5028.6030.27
PNC FINANCIALSUSD246.75+1.76+0.72246.52246.86243.00247.21
Polaris Inc.USD70.81-1.75-2.4170.5371.0670.4272.10
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+8.980.100.110.100.12
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.29-0.24-0.4652.2652.3251.9952.37
POSCO ADR REPSG 1/4 ORDUSD52.88+2.92+5.8452.7153.1352.7753.26
Postal Realty Trust Ord Sh.USD24.66-0.22-0.8824.5324.7924.2624.75
PPG Industries Ord ShsUSD121.24-2.00-1.62121.03121.24120.67122.20
PPL Ord ShsUSD37.14+0.12+0.3137.1337.1436.9537.24
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+0.580.020.02
Primo Brands Class A Ord S.USD24.81-0.14-0.5624.7924.8224.6325.03
Primoris Services Ord ShsUSD93.47+0.36+0.3893.1093.8392.8397.94
Procore Technologies Inc.USD42.88+0.97+2.3242.8242.9642.7143.48
PROCTER & GAMBLE ORDUSD148.38-0.64-0.43148.36148.41147.14149.05
PROFOUND MEDICAL ORDUSD6.42-0.08-1.236.306.426.406.62
Progressive Ord ShsUSD222.76-1.58-0.71222.74222.99218.90223.34
ProLogis REIT Ord ShsUSD137.68-2.30-1.64137.63137.71137.57139.50
ProPetro Holding Corp.USD14.73-0.07-0.4714.7314.7514.5714.98
PROSHARES ULTPRO SH 20 YR .USD64.21-0.05-0.0764.0864.2464.2164.21
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.72-0.02-0.1414.7114.7214.2414.79
ProShares UltraShort Russe.USD21.40+0.37+1.7621.3821.3920.8821.46
PROTO LABS ORD (PRLB) USD79.43-1.26-1.5779.4180.2679.4380.63
Provident Financial Servic.USD23.42-0.22-0.9323.4223.4323.2323.79
Prudential Financial 4 125.USD16.24-0.02-0.1116.2116.5816.2416.24
PRUDENTIAL FINANCIAL INCUSD108.38+0.13+0.12108.27108.49107.80108.85
Public Service Enterprise .USD82.93-0.65-0.7882.9082.9482.8283.59
Public Storage REIT Ord Sh.USD319.44-4.95-1.53319.21319.63319.36322.62
PULTEGROUP ORDUSD137.16-0.46-0.33137.08137.40135.08137.40
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD72.15-2.23-3.0071.9772.2171.7973.18
Q2 Holdings Ord ShsUSD48.10+0.19+0.3948.1048.4947.6248.58
QIAGENUSD39.47+0.06+0.1539.4339.4939.3339.61
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 ORDUSD686.14-1.73-0.25685.80687.99685.50703.30
QuantumScape Ord Shs Class.USD7.12-0.05-0.637.117.127.077.42
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD209.36-0.52-0.25209.33209.62206.98211.29
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD37.53+0.03+0.0837.5237.5637.0637.63
RALPH LAUREN CL A ORDUSD406.10-5.06-1.23406.19407.40403.33411.55
RANGE RESOURCES ORDUSD36.95-0.62-1.6536.9436.9936.8937.49
Raymond James Ord ShsUSD150.84+0.90+0.60150.72151.03149.82152.57
Rayonier IncUSD21.6050-0.3050-1.3921.600021.610021.590021.9100
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD189.43+1.44+0.77189.40189.53187.33189.59
Ready Capital Ord ShsUSD1.75-0.04-1.971.741.751.711.80
Realty Income REIT Ord ShsUSD62.56-0.56-0.8862.5562.5862.3462.88
Reddit Ord Shs Class AUSD170.70+3.76+2.25170.21171.10166.86174.00
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD11.25+0.32+2.9311.2511.2611.0911.89
Redwood Trust Inc.USD4.80-0.02-0.314.794.804.754.81
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.25+0.19+0.6330.2530.2629.8430.30
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD215.35+0.07+0.03214.74215.97214.73216.14
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 INCUSD216.27-0.12-0.06216.08216.48215.85217.40
Resideo Technologies Ord S.USD30.16-0.81-2.6030.0730.1829.9030.61
Resmed Ord ShsUSD201.69+1.40+0.70201.50201.89200.01201.95
Restaurants Brands Interna.USD73.66-0.68-0.9173.6273.7173.4674.52
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 .USD23.47-0.30-1.2423.4023.5523.1223.73
Rexford Industrial Realty .USD33.79-0.56-1.6333.7933.8133.7934.13
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD156.31-2.73-1.72156.20156.68153.81161.69
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.07-0.01-0.471.061.071.061.10
RingCentral Ord Shs Class .USD39.46+2.28+6.1339.3839.5138.0339.80
Rio Tinto PlcUSD93.36-0.38-0.4193.3893.4193.1094.59
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.31-0.07-0.759.319.329.319.42
RLX Technology American De.USD1.86--0.081.851.861.851.87
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD32.58-0.18-0.5532.4832.5632.0533.36
Roblox Ord Shs Class AUSD53.19+5.63+11.8353.1753.2150.7954.39
Rocket Companies Ord Shs C.USD15.04+0.04+0.2715.0315.0414.8015.25
Rockwell Automation AktieUSD475.01-1.82-0.38474.14475.72472.90481.14
Rogers Communications Non-.USD34.43-0.41-1.1834.3834.4134.3835.11
Rogers Ord ShsUSD155.55-4.98-3.10155.40156.27155.24160.34
ROLLINS ORDUSD42.96-0.31-0.7242.9542.9942.7643.55
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD340.55+2.24+0.66340.00340.24337.69343.00
Royal Bank of Canada Ord S.USD203.22+0.37+0.18203.26203.37202.74204.27
ROYAL CARIBBEAN CRUISES OR.USD323.11+4.98+1.57322.94323.15316.47324.51
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.USD31.14-0.43-1.3531.0731.1931.0831.85
RXO Ord ShsUSD26.63-0.49-1.8126.6226.7026.5427.22
Ryder System Ord ShsUSD262.92+1.99+0.76262.77263.90260.20264.76
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD407.88-0.29-0.07407.83408.36406.16414.19
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.94+0.78+1.0671.5074.2172.9773.94
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.39-0.01-0.086.386.396.386.52
Safehold Ord ShsUSD16.30-0.14-0.8516.2816.3116.1716.33
SALESFORCE.COMUSD159.50+1.13+0.71159.50159.66157.70160.82
Sally Beauty Aktie USD13.98-0.49-3.3513.9714.0013.9114.31
Samsara Ord Shs Class AUSD32.44+1.30+4.1732.3932.4531.2532.54
SandRidge Energy IncUSD13.89+0.38+2.8113.8713.9013.6913.97
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD43.17+0.22+0.5043.1643.1742.7643.17
SAP ADR Representing 1 Ord.USD157.46+2.37+1.53157.39157.48155.84158.01
Saratoga Investment Ord Sh.USD22.26-0.03-0.1321.8422.3722.1822.38
SASOL ADR REP 1 ORDUSD9.67-0.01-0.059.669.679.669.82
Savers Value Village Ord S.USD9.7899-0.3701-3.649.75009.82009.680010.1100
SCHLUMBERGER ORDUSD46.83-0.18-0.3746.8246.8346.7747.29
Schneider National Inc.USD36.37+0.08+0.2236.3436.4335.6736.48
Schweitzer Mauduit Interna.USD7.80-0.40-4.827.787.827.758.05
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD111.30+1.01+0.91111.29111.82110.50111.91
Scorpio Tankers Inc.USD71.64-0.94-1.3071.6671.8571.6173.49
Scotts Miracle Gro Ord ShsUSD67.17-2.74-3.9267.0767.3665.4367.69
Sea LtdUSD93.87+2.54+2.7893.6193.9092.0694.84
Seabridge Gold IncUSD24.99-1.17-4.4624.8525.1924.8725.80
Seadrill 2021 Ltd Register.USD38.78-0.26-0.6738.7538.8138.7139.87
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..USD53.22+0.03+0.0653.2153.2452.8953.48
See SES:xnys (SES AI Corpo.USD0.93+0.03+3.770.930.940.920.95
Select Energy Services Ord.USD19.30-0.36-1.8319.3019.3119.2419.77
SelectQuote Ord ShsUSD0.79-0.04-4.330.790.790.790.89
Sempra Energy Ord ShsUSD93.56-0.71-0.7593.5893.6893.5594.56
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.79+0.07+1.225.785.825.735.96
SENTINELONE CL A ORDUSD16.80+0.89+5.5616.7916.8016.0317.00
SEQUANS COMMUNICATIONS S A.USD3.35-0.01-0.303.163.463.353.50
Seritage Growth PropertiesUSD2.63-0.04-1.322.622.632.622.67
SERVICE COPR. INTL (SCI)USD75.68-0.10-0.1375.5875.6675.1675.96
SERVICENOW ORDUSD101.55+3.21+3.26101.52101.58100.33102.73
SFL ORDUSD10.55+0.02+0.1410.5410.5510.5110.68
SHAKE SHACK CL A ORDUSD55.41-1.46-2.5755.3255.4355.0156.63
SharkNinja Ord ShsUSD143.4-1.7-1.14143.3143.8142.7144.9
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD76.92+0.39+0.5176.9276.9376.8577.25
Sherwin-Williams AktieUSD343.01-1.06-0.31343.00343.13340.30343.79
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD48.19+0.54+1.1448.1048.4646.9648.80
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD62.40+2.12+3.5262.1462.4962.1962.97
Shopify Subordinate Voting.USD118.68+1.82+1.56118.55118.80117.49120.62
Shutterstock IncUSD14.2100+0.0100+0.0714.160014.420014.105014.4050
Sibanye Stillwater LimitedUSD8.56-0.32-3.558.558.568.498.76
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD85.06-2.48-2.8385.0285.4384.5986.35
Silgan Holdings Inc.USD45.47-0.76-1.6445.4045.5345.0945.57
SILVERCORP METAL ORDUSD10.66-0.21-1.9310.6610.6710.5710.86
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD21.08-1.72-7.5321.0321.7620.6422.16
SIMON PROPERTY GROUPUSD227.11+0.22+0.10226.75227.15225.55228.06
SiriusPoint Ord ShsUSD23.92+0.07+0.2923.8323.9823.7224.08
SiteOne Landscape Supply I.USD113.20-3.44-2.95112.84113.55112.82115.01
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.USD20.96-1.05-4.7720.9221.0020.5122.23
Sixth St SpecialtyUSD17.00+0.11+0.6516.9017.0316.9417.18
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 ShsUSD86.85-1.98-2.2286.5887.1585.7487.86
SL GREEN RLTY REIT ORDUSD51.98-0.18-0.3551.9652.0451.4752.32
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD26.50+0.16+0.6126.4926.5326.2726.68
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD45.25-1.73-3.6845.2545.2745.0746.52
SNAP ON ORD SHS USD397.46+0.36+0.09396.18397.31393.49397.46
SnapchatUSD4.42+0.01+0.114.414.424.394.55
Snowflake Ord Shs Class AUSD249.49+0.53+0.21249.20250.00247.13254.85
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)USD69.48-2.11-2.9569.1569.4069.1171.45
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD79.32-0.21-0.2679.2979.3779.0480.04
Sonoco Products Ord ShsUSD54.23-0.89-1.6154.1754.2853.9854.53
Sonoma Pharmaceuticals Inc.USD1.20+0.08+6.701.191.201.131.20
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.30+0.59+2.9920.2920.3020.2220.36
SOS Ltd - ADRUSD1.01-0.04-3.810.971.081.011.01
SOUTHERN COPPER ORDUSD166.95-4.31-2.52166.36166.94166.11171.00
SOUTHERN ORDUSD97.35+0.19+0.2097.3397.3696.7397.52
SOUTHWEST AIRLINESUSD51.79-0.12-0.2351.7751.8051.3152.10
Southwest Gas Holdings Ord.USD89.76-1.18-1.2989.7389.9889.6390.56
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD16.88+0.59+3.6216.8016.8916.6717.90
Spire Ord ShsUSD80.22-0.64-0.7980.1180.4179.7380.40
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.15-+0.690.140.150.150.15
Spotify Technology Ord ShsUSD466.85+6.83+1.48466.73467.69462.54475.57
Sprinklr Ord Shs Class AUSD5.29+0.13+2.525.285.295.185.32
Sprott Physical Platinum &.USD12.54-0.26-2.0312.5312.5512.4912.57
Sprott Physical Silver Tru.USD18.39-0.33-1.7618.3918.4118.2818.62
Spruce Power Holding Ord S.USD2.65-0.03-1.122.532.642.652.65
SPX Technologies Ord ShsUSD233.2900+1.4200+0.61232.5000233.9700232.5000236.2600
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD64.38-1.63-2.4664.3764.6164.0465.62
STAG Industrial REIT Ord S.USD38.92-0.50-1.2738.8938.9338.8939.13
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.72-0.10-3.512.722.732.722.87
Standard Motor Products Or.USD39.42-1.22-2.9939.4039.5739.4040.54
STANLEY BLACK AND DECKER O.USD90.89-1.10-1.1990.6490.9289.6091.57
Star Group LPUSD13.00+0.07+0.5012.8513.1512.8813.00
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.USD16.80-0.03-0.1516.7916.8016.7616.94
STATE STREET STOCKUSD170.43+2.32+1.38170.47170.63168.25171.94
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.63-0.06-0.975.625.635.615.71
Stellus Capital Investment.USD8.52+0.09+1.078.428.658.468.56
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.31-0.05-0.647.287.397.287.58
Stepan Ord ShsUSD54.42-1.29-2.3253.8354.8354.0755.12
STERIS Ord ShsUSD214.54-1.13-0.52214.55214.98213.71217.00
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD70.14-1.29-1.8070.1270.1469.8872.90
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD87.07-0.05-0.0686.9187.2085.5887.97
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD332.49-0.22-0.07332.35332.64330.00334.20
StubHub Holdings Ord Shs C.USD12.5200+0.1200+0.9712.510012.530012.230012.6380
STURM RUGER ORDUSD38.59+0.26+0.6838.3738.6238.0838.61
Summit Hotel Properties In.USD7.10+0.03+0.357.097.106.977.15
Sun Life Financial Ord ShsUSD77.54-0.35-0.4577.4377.4877.3978.02
SUNCOR ENERGY ORDUSD54.15+0.25+0.4554.1354.1654.0254.65
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD67.52+1.02+1.5467.3667.6466.4167.53
Super Group Ord ShsUSD13.63-0.14-1.0213.6213.6413.6213.94
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD8.46-0.69-7.498.458.468.259.09
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD38.58-0.77-1.9438.4838.7638.1539.00
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD82.97+0.15+0.1882.9282.9982.2883.12
T1 Energy Ord ShsUSD8.0850-0.1250-1.528.07008.09008.00008.8700
TAIWAN SEMICONDUCTOR MNFTG.USD432.94+0.59+0.14432.55432.98431.09444.93
Takeda Pharmaceutical Co L.USD16.00+0.09+0.5715.9916.0015.9416.01
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.50+0.02+0.169.499.509.469.65
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.52+0.20+1.5013.5013.5413.3813.59
TANGER FACTORY REITUSD40.28-0.22-0.5340.2240.2939.9940.37
Tapestry Inc.USD145.11-0.89-0.61144.90145.25142.89146.35
Targa Resources Ord ShsUSD271.87-0.74-0.27271.62272.21271.33274.37
TARGET ORDUSD138.24-2.15-1.53138.22138.33137.23139.56
Taseko Mines Ord ShsUSD6.32-0.13-2.026.326.336.266.51
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.66-0.99-1.4268.6268.6768.5769.82
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD195.18-2.56-1.29194.95195.18195.01199.52
Team Inc.USD16.80-0.10-0.5916.1916.8816.8716.87
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD65.24+0.80+1.2465.2765.3464.7165.98
TECK RESOURCES CL B ORDUSD57.30-0.92-1.5857.3757.4457.1458.67
Tecnoglass Ord ShsUSD44.38-0.37-0.8243.9744.5844.0144.62
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD68.01+0.02+0.0367.8768.1067.7869.93
Tekla Healthcare Investors.USD21.78+0.15+0.6721.7021.9021.7221.90
Teladoc Health Inc.USD8.57+0.18+2.098.568.588.388.67
TELECOM ARGENTINA SAUSD12.78-0.05-0.3912.6112.8012.7713.07
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD632.73+8.44+1.35629.80632.43617.45636.81
TELEFLEX ORDUSD127.51-2.35-1.81127.53128.08127.24129.13
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD13.80-0.29-2.0213.7913.8013.7013.85
Telephone and Data Systems.USD38.19-0.27-0.6938.1738.2237.6538.32
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD10.92-0.18-1.6210.9210.9310.9211.11
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.50+0.11+1.318.508.518.478.62
Tenet Healthcare Corp.USD186.8500-2.1500-1.14186.1900186.9000185.2100187.8798
Tenneco Ord Shs Class AUSD36.90+0.18+0.4936.7536.9036.9037.74
Teradata Corporation Aktie.USD33.71+0.86+2.6233.7133.8333.3134.21
Terex Ord ShsUSD71.17-0.65-0.9070.9871.3970.0072.00
TERNIUM ADR REPRESENTING T.USD43.67-0.77-1.7342.9343.8043.3544.41
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.83-0.04-0.3710.8110.8610.7411.16
Teucrium Soybean FundUSD24.26-0.24-0.9824.2324.2824.2324.39
TEVAUSD33.23+0.02+0.0633.2233.2732.9633.48
Texas Pacific Land USD411.04+15.25+3.85410.32411.91396.14411.42
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD91.25+0.03+0.0391.1991.3190.7191.98
TFI International IncUSD144.1700-0.2900-0.20143.9800144.5000143.7100145.3700
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 ORDUSD41.82-1.43-3.3041.5741.8541.5543.24
The Magnum Ice Cream Compa.USD17.55+0.05+0.2917.5417.5517.4417.60
The Travelers Companies In.USD329.94+2.57+0.79329.75330.11325.77330.06
The Walt Disney Co.USD99.78+0.99+1.0099.7799.8098.86100.04
Thermo Fisher Scientific O.USD503.37-9.66-1.88503.11503.62501.83510.95
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD77.64-1.10-1.4077.6677.9276.6878.44
TIC Solutions Ord ShsUSD8.03-0.26-3.148.028.058.008.35
Tidewater Ord ShsUSD66.78-0.55-0.8166.6066.9666.5667.79
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD3.85-0.25-6.103.853.873.854.05
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD140.26-0.96-0.68139.93140.48139.54141.73
TITAN INTERNATIONAL ORDUSD7.77-0.25-3.127.757.797.697.89
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD154.02-1.42-0.91154.04154.17152.97155.06
TKO Group Holdings Ord Shs.USD215.58-0.30-0.14215.32216.02211.79216.47
Toast IncUSD28.02+0.94+3.4528.0128.0227.2928.16
TOL BROTHERSUSD162.88-1.26-0.77162.88163.34161.17164.00
Toro Ord ShsUSD96.52-0.32-0.3396.0896.6795.5297.32
TORONTO DOMINION ORDUSD119.47-0.15-0.13119.54119.59119.36120.37
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.33+0.13+0.5622.8823.8623.3223.33
TotalEnergies ADRUSD78.26+1.49+1.9478.2678.2978.0478.34
TOYOTA MOTOR ADRUSD170.70-0.78-0.45170.65170.84170.57171.44
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD19.55-1.35-6.4619.5319.5519.2320.87
Trane Technologies Ord ShsUSD478.74+0.85+0.18478.17479.47478.01488.08
TransDigm Group Ord ShsUSD1 335.34+10.78+0.811 333.951 336.721 317.981 343.40
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.14+0.03+0.595.145.155.105.19
Travel Leisure Ord ShsUSD77.40-0.64-0.8277.3977.5777.3378.05
Trex Ord ShsUSD48.69-1.04-2.0848.6148.7748.0449.31
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 ShsUSD3.3100-0.0500-1.493.31003.32003.30003.4200
TRINET GROUP ORDUSD50.75+0.84+1.6750.5450.6949.5150.82
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD29.82-0.08-0.2729.7629.8529.6230.34
TriplePoint Venture Growth.USD4.86+0.16+3.454.864.884.744.93
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 LtdUSD6.33-0.36-5.386.326.336.316.66
Truist Financial Ord ShsUSD50.47-0.03-0.0550.4750.4950.1050.62
Trulieve Cannabis Subordin.USD8.9800-0.0100-0.118.98009.00008.96009.3420
TRX Gold Ord ShsUSD0.83-0.03-3.260.830.830.830.88
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 ShsUSD78.81-0.72-0.9178.5378.9378.5279.91
Twenty One Capital Ord Shs.USD5.210-0.110-2.075.2105.2205.1905.369
TWILIO INCUSD195.54+3.97+2.07195.32195.93192.79198.54
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD294.94+0.54+0.18294.46295.37293.30299.97
Tyson Foods Ord Shs Class .USD58.52-0.04-0.0658.5058.5458.2358.84
Uber Technologies Ord Shs .USD76.78+0.58+0.7676.7576.8075.9177.75
Ubiquiti Ord ShsUSD524.00-2.33-0.44523.14527.10520.54532.47
UBSGROUPUSD49.11+0.02+0.0449.1149.1249.0749.44
UDR AktieUSD39.96-0.02-0.0539.9439.9739.8240.06
UGI ORDUSD35.22-0.22-0.6135.1935.2435.1235.82
UiPath Inc.USD10.77+0.24+2.2810.7610.7710.5510.95
UL Solutions Ord Shs Class.USD99.55+0.50+0.5099.2599.8499.38100.66
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.20-0.11-1.676.196.216.056.23
Unifirst Ord ShsUSD266.86+0.79+0.30266.86267.57264.50267.75
Unilever ADR Reptg 1 Ord S.USD60.76+0.21+0.3560.7560.7660.3460.79
UNION PACIFIC (UNP)USD273.13+4.78+1.78273.10273.22268.26273.50
Unisys Ord ShsUSD3.72+0.13+3.483.713.723.583.75
UNITED MICROELECTRONUSD24.96-0.63-2.4424.9524.9624.8325.98
United Natural Foods Inc.USD47.42-1.72-3.4947.3847.4547.1048.89
United Parcel ServiceUSD107.86-0.28-0.26107.90107.99107.32108.42
United Rentals Ord ShsUSD1 117.17-4.49-0.401 115.611 119.141 111.691 129.25
United States AntimonyUSD6.5550-0.4150-5.956.55006.56006.50006.9900
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD418.40-9.49-2.22418.40418.80417.32426.70
Unity Software Ord ShsUSD28.39+0.16+0.5728.3828.4228.2329.27
Universal Corp.USD53.78-0.01-0.0253.6653.8453.4553.81
Universal Health Realty In.USD42.92+0.03+0.0642.9043.1042.1043.00
Universal Health Services .USD145.36-0.33-0.23145.15145.41144.94146.35
Universal Security Instrum.USD4.63+0.06+1.204.654.894.554.70
Unum Ord ShsUSD88.66-1.46-1.6288.6388.6988.6389.50
Unusual Machines IncUSD18.6800-0.4200-2.2018.650018.750018.330020.1800
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.31-0.04-2.961.301.311.301.38
URANIUM ENERGY ORDUSD10.34-0.46-4.2610.3410.3510.2710.79
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD61.27+0.36+0.5961.2761.2860.7161.37
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.33-0.02-0.0625.9326.5426.1426.40
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.15-0.03-1.382.142.152.102.18
V2X Inc.USD74.4700+1.9900+2.7574.060074.750073.180075.0150
VAALCO ENERGY ORDUSD4.88-0.05-1.014.874.884.874.97
Valaris Ord ShsUSD76.38+0.02+0.0276.3076.4575.9177.29
VALE ADR REPTG ONE ORDUSD14.87-0.21-1.3614.8614.8714.8515.10
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD266.69+7.32+2.82266.43267.03261.03271.00
Valhi Ord ShsUSD14.39-0.36-2.4413.9414.5014.3914.66
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 ORDUSD176.55+5.19+3.03176.35176.71173.16177.73
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD88.93-0.12-0.1388.8788.9788.5789.23
Venture Global IncUSD11.01+0.06+0.5511.0011.0210.8811.23
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD121.9000-4.9900-3.93121.7800122.0300121.0900126.7100
Veralto Ord ShsUSD89.29-0.45-0.5089.2789.4288.9989.63
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD43.52-3.02-6.4943.5143.5243.4645.85
Vermilion Energy Ord ShsUSD9.26-0.04-0.429.269.279.239.41
Versigent Ord ShsUSD40.5400-0.8600-2.0840.420040.690039.850041.0450
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.68+0.01+0.601.671.681.671.81
Vertiv Holdings CoUSD295.47-8.48-2.79295.44295.63294.33309.20
VF Ord ShsUSD16.94-0.43-2.4816.9416.9516.8517.27
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD27.23+0.02+0.0627.2227.2327.1227.29
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.23+0.09+0.6813.2213.2413.0813.31
Virgin Galactic Holdings I.USD3.00+0.05+1.813.003.022.953.14
Virtus AllianzGI Artificia.USD27.65-0.14-0.5027.2627.7927.6228.00
Virtus AllianzGI Diversifi.USD27.62+0.11+0.4026.9527.7327.6227.74
Virtus AllianzGI Equity & .USD26.34+0.09+0.3426.0326.3526.3026.52
Visa Inc.USD344.24+8.01+2.38344.29344.39338.36344.24
Vishay Intertechnology Ord.USD50.27-6.08-10.7950.2150.4449.7356.00
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD161.71-1.78-1.09161.53161.90161.06165.59
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.9750+0.1850+1.1715.950015.970015.780015.9750
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.1800-0.1000-3.053.17003.18003.16003.2500
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.28-+0.071.271.301.281.31
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD39.25+0.14+0.3639.2439.2638.6339.40
Voyager Technologies Ord S.USD29.5450+0.2850+0.9729.500029.730029.500030.9900
Vulcan Materials AktieUSD306.93-4.42-1.42306.69307.16300.00311.00
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD73.30-0.56-0.7673.2173.2973.2173.82
W&T Offshore Inc.USD3.19-0.09-2.603.183.193.143.30
Wal-Mart Stores Inc.USD116.36+0.67+0.58116.36116.40115.63116.80
Walker & Dunlop Ord ShsUSD53.97-0.75-1.3753.7254.0753.2954.39
Wallbox Ord Shs Class AUSD4.07+0.10+2.394.014.264.074.13
Washington Prime Group Ord.USD--
Waste Connection USD168.22+0.32+0.19167.98168.26167.72168.54
Waste Management Ord ShsUSD225.69+0.16+0.07225.58225.94225.08227.00
Water Corp Ord ShsUSD371.31-3.11-0.83370.89371.78370.43375.41
Wayfair Ord Shs Class AUSD93.95-0.52-0.5593.8794.2693.4495.58
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD118.72-0.13-0.11118.67118.77118.09119.03
Wells Fargo & Co.USD84.42+0.56+0.6784.4184.4383.7684.50
WELLTOWER ORDUSD226.93-0.40-0.18226.79227.00225.58227.91
WESCO International Inc.USD344.92-2.41-0.69344.77345.58343.37353.98
West Fraser Timber Ord ShsUSD67.93-1.55-2.2367.9468.1367.9369.04
West Pharmaceutical Servic.USD349.71-1.14-0.32349.31350.11347.66351.87
Western Alliance Ord ShsUSD81.59-0.46-0.5681.5681.7781.0182.50
Western Copper and Gold Co.USD2.17-0.03-1.432.162.172.162.23
WESTERN UNION ORDUSD7.63+0.09+1.137.627.637.527.64
WESTINGHOUSE AI (WAB)USD270.60+1.07+0.40270.30270.84267.50272.98
Westlake Chemical Partners.USD22.50-0.16-0.7122.4523.1322.4122.69
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.71-0.22-1.0819.5820.0119.0519.71
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD138.85+0.84+0.61138.39139.43137.75139.43
WeyerhaeuSer REITUSD24.57-0.75-2.9424.5624.5724.5625.32
Wheaton Precious Metals Ak.USD110.63-2.69-2.37110.49110.78110.15112.55
Wheels Up Experience Ord S.USD8.44+0.11+1.328.438.578.199.00
WHIRLPOOL ORDUSD37.35-1.63-4.1837.3737.4237.1938.86
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD74.50-3.42-4.3974.4774.5373.7578.48
Williams Sonoma Ord ShsUSD237.96-1.24-0.52237.51238.14234.98239.57
Winnebago Industries Ord S.USD31.13-0.23-0.7231.0531.1930.3831.34
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD41.51-4.46-9.7041.4842.1441.2949.45
Wolverine World Wide Ord S.USD16.75-0.39-2.2816.7116.7816.6016.94
Woodside PetroleumUSD19.16+0.22+1.1619.1619.1719.1219.31
Woori Financial Group Inc.USD56.99+0.59+1.0556.7857.1256.7157.37
Workiva Inc.USD49.91+0.86+1.7449.7850.0349.4650.50
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD55.70-0.65-1.1555.5255.8955.1155.88
Worthington Steel Ord ShsUSD35.98-2.59-6.7235.8536.1135.9838.14
WPP ADR Representing 5 Ord.USD16.21+0.08+0.5016.1716.2016.1416.37
WR Berkley Ord ShsUSD71.39+0.12+0.1771.2471.3470.7771.47
WW Grainger Ord ShsUSD1 348.48-5.13-0.381 348.481 350.8913391 363.06
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.45+0.04+0.2317.4217.8717.4317.55
XCEL ENERGY ORDUSD81.90-0.34-0.4181.8881.9181.8582.60
Xerox Holdings Ord ShsUSD3.21-0.11-3.173.203.213.193.40
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.USD12.50+0.41+3.3512.4912.5012.1812.51
XPO Logistics Ord ShsUSD203.76+2.30+1.14203.27203.98200.95205.00
Xylem IncUSD116.47+0.02+0.02116.47116.67116.01117.67
Yalla Group Ltd. - ADRUSD5.60+0.10+1.735.575.625.515.69
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD49.68-1.53-2.9949.6649.8549.5550.40
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD25.8100-0.4500-1.7125.710025.910025.810027.2900
YPF Sociedad Anonima ADR E.USD46.08+0.75+1.6646.0346.1645.9046.85
Yum China Holdings Inc.USD40.84-0.01-0.0340.8040.8440.6641.13
Yum! Brands Inc.USD156.12-0.29-0.19156.04156.19154.97157.11
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.63+0.14+3.014.414.794.304.63
Zeta Global Holdings CorpUSD19.6600+0.6800+3.5819.650019.680019.260020.0400
ZIM Integrated Shipping Se.USD25.17-0.41-1.6025.1325.1925.1325.37
ZIMMER HOLDINGS INCUSD92.18-0.92-0.9992.0992.3391.8392.88
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.97+0.03+0.763.963.983.874.00
Zoetis Ord Shs Class AUSD75.58-0.51-0.6775.5375.6875.4477.21
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.20+0.29+1.3022.2022.2121.9922.24
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.
A nem-mezőgazdasági foglalkoztatottak (NFP) számának havi változása és a munkanélküliségi ráta

A nem-mezőgazdasági foglalkoztatottak (NFP) számának havi változása és a munkanélküliségi ráta

SZTORI

Az előttünk álló héten munkaerőpiaci adatdömping...

2026. június 29.

Radikális változások a jegybanki kilátásokban

SZTORI
Nagy János  2026. június 24.
Radikális változások a jegybanki kilátásokban
Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

PODCAST

Év eleje után újra kamatot vágott a Magyar Nemzeti Bank. 6,25-ről 6 százalékra csökkentették...

2026. június 29.
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 
EURHUF354.89+0.31HUF
USDHUF311.08+0.08HUF
OTP45 680-0.28HUF
MOL3 674+0.16HUF
RICHTER12 050-1.71HUF
MTELEKOM2 644-1.27HUF
ERSTE BANK AG115.00-0.61EUR
BUX139 028.98-0.54
DAX24 614.02-0.23EUR

TermékUtolsó árVált.%Deviza 
BUX139 028.98-0.54
DAX24 614.02-0.23EUR
ATX6 319.37-1.35

TermékUtolsó árVált.%Deviza 
OTP45 680-0.28HUF
MOL3 674+0.16HUF
RICHTER12 050-1.71HUF
MTELEKOM2 644-1.27HUF
VIENNA INSURANCE GRP.23 050.0000+5.73HUF
BIF250-3.85HUF

TermékUtolsó árVált.%Deviza 
EURHUF354.89+0.31HUF
CHFHUF384.78+0.35HUF
USDHUF311.08+0.08HUF
EURUSD1.1415+0.27USD
EURCHF0.9228+0.10CHF
EURGBP0.8622-0.05GBP

TermékUtolsó árVált.%Deviza 
EBHENHUBS98220+27.91HUF
EBOTPTS782349+17.22HUF
EBWTIOTL1372 502+15.94HUF
EBVWTL29269-22.48HUF
EBUSDHUFTL5730-21.05HUF
EBSILVTL0453 300-15.92HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.694.44-0.28EUR
ISHARES CORE MSCI WORLD UC.123.34-0.34EUR
Vanguard FTSE All-World UC.162.66-0.64EUR
BTCetc Bitcoin Exchange Tr.45.69-2.02EUR
iShares NASDAQ 100 UCITS E.1 462.20-0.87EUR

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

Egyesíti erőit két űripari vállalat

A Rocket Lab bejelentette, hogy egy 8 milliárd dolláros üzlet keretében, részvényenként 54 dollárért felvásárolja Iridium...

2026. június 29.

Máris egy jelentős indexhez csatlakozhat a SpaceX

A Nasdaq a pénteki tőzsdezárás után jelentette be, hogy a SpaceX...

2026. június 29.

A piac is tudja

Habár azért még felhördülünk, amikor úgy tűnik, hogy...

2026. június 29.

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

A piac is tudja

Habár azért még felhördülünk, amikor úgy tűnik, hogy egy-egy kisebb támadásból, villongásból újra eszkalálódik a...

2026. június 29.
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.

Chart

OTP: Újra csúcson

CHART

Az OTP az elmúlt napokban új történelmi csúcsra, 46.000 forintra emelkedett. Az európai bankindex...

2026. június 29.

MOL: Tovább esik

CHART

Továbbra is a csökkenő trend a meghatározó a MOL árfolyamánál. Támasz 3.600...

2026. június 29.

Richter: Kitört

CHART

Múlt héten kitört a csökkenő trendcsatornából a Richter árfolyama, miután az MACD...

2026. június 29.

MTel: Elmúlt a vételi erő

CHART

Pénteken volt a Magyar Telekom sajátrészvény-visszavásárlási programjának utolsó...

2026. június 29.

BUX: Csúcs alatti oldalazás

CHART

A BUX index megközelítette ugyan, de nem érte el a történelmi csúcsot. A következő napokban a...

2026. június 29.

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.

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.
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.
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.

Podcast

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.
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.

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.

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