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 ORDUSD2.06+0.07+3.552.062.072.062.13
3M Co.USD169.90+4.82+2.92169.82169.97166.01169.94
A K A BRANDS HOLDING ORDUSD10.34-0.62-5.6610.2010.4310.4310.43
A.O. Smith AktieUSD79.11+1.00+1.2779.0479.2278.4379.18
A10 Networks Inc.USD19.34+0.01+0.0419.2819.3519.3019.71
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD109.72+0.64+0.59109.73109.85109.36110.69
ABBVIE ORDUSD220.29+1.27+0.58220.16220.53218.50220.72
ABERCROMBIE AND FITCH CL A.USD99.42+0.32+0.3299.3499.6098.80101.91
Abundia Global Impact Grou.USD2.739+0.009+0.332.6402.8102.6602.870
ACCENTURE CL A ORDUSD236.87+3.29+1.41236.75237.07232.00238.24
ACTINIUM PHARMACEUTICALS I.USD1.19+0.03+2.161.181.201.171.19
ADC Therapeutics Ord ShsUSD3.94+0.03+0.773.913.963.944.08
ADECOAGRO ORDUSD8.50+0.07+0.838.488.608.368.61
Adient PlcUSD25.7350+0.5250+2.0825.630025.850025.170025.9200
ADT Ord ShsUSD7.91+0.06+0.767.917.927.887.99
Advance Auto Parts AktieUSD53.95+1.02+1.9253.8254.2452.0054.01
ADVANSIX ORDUSD18.29+0.45+2.4918.2418.3417.6118.29
Aegon ADRUSD7.79+0.12+1.507.787.797.747.80
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD15.86+0.27+1.7315.8515.8715.7915.96
Aeva Technologies Ord ShsUSD12.07+0.72+6.3412.0612.1111.7112.24
AFLAC ORDUSD118.04+0.57+0.48117.97118.07116.22118.71
AG Mortgage Investment Tru.USD8.52+0.04+0.478.508.668.528.56
AGCO ORDUSD128.88+4.54+3.65128.62129.41125.00128.88
AgEagle Aerial Systems Inc.USD1.03+0.06+6.221.031.041.001.06
AGILENT TECHNOLOGIES ORDUSD128.82-0.82-0.63128.64129.01128.63131.43
agilon health Ord ShsUSD0.63-+0.290.630.640.630.66
Agnico Eagle Mines LimitedUSD197.08+7.63+4.03196.77197.47194.59197.77
Agree Realty REIT Ord ShsUSD76.33+0.20+0.2676.1776.4876.1276.72
AIR LEASE CL A ORDUSD64.57+0.04+0.0564.5664.5764.5164.59
AIR PRODUCTS AND CHEMICALS.USD285.50+2.00+0.70285.14285.83281.49285.50
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD206.06+3.37+1.66205.00206.30203.88206.06
Alamos Gold Ord Shs Class .USD39.49+1.82+4.8239.4639.5038.9139.69
ALASKA AIR GROUP ORDUSD57.60+2.34+4.2357.4457.7555.5258.35
Albany International Ord S.USD58.12+1.23+2.1657.5058.7457.4858.12
ALBEMARLE ORDUSD161.41+4.93+3.15161.25161.57158.48163.58
Albertsons Companies IncUSD18.13+0.34+1.9118.1218.1417.8618.14
Alcoa Ord ShsUSD59.22+2.84+5.0359.1959.2757.8259.35
ALCON AGUSD77.77-0.60-0.7777.7577.8177.4478.33
Alexandria Real Estate Equ.USD55.05-0.09-0.1655.0555.1554.9055.67
Algonquin Power Utilities .USD6.58+0.05+0.776.586.596.576.63
Alibaba Group Holding Ltd.USD161.61+3.85+2.44161.58161.66159.50161.76
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD131.91+3.24+2.52131.81132.28131.26134.64
Allegion Ord ShsUSD177.87+2.04+1.16177.68178.24177.00178.54
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD31.56+0.48+1.5431.4031.6331.3931.61
Allison Transmission Holdi.USD115.58+1.83+1.60115.43115.81114.61115.71
Allstate Corp.USD213.45-1.75-0.81213.24213.58211.93215.74
ALLY FINANCIAL ORDUSD42.43+0.30+0.7042.3842.4442.3842.88
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD207.00+5.24+2.60204.55208.50203.66207.92
ALPHA PRO TECH ORDUSD5.17+0.09+1.775.175.245.135.17
Alpine Income Property Tru.USD19.68+1.20+6.4719.5820.1218.8019.87
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.9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD14.81+0.70+4.9614.5714.9113.9115.03
Altria Group Inc.USD65.70+0.31+0.4765.6965.7365.1665.92
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.24+0.04+1.822.242.272.212.26
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.92+0.01+0.172.912.922.912.94
Ambow Education American D.USD2.64+0.09+3.442.402.822.612.64
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.44+0.04+2.861.431.441.411.48
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD48.31+1.53+3.2748.2948.3447.8048.35
Amentum Holdings Ord ShsUSD36.80+0.40+1.1036.7436.8036.2237.19
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD106.00+1.19+1.14105.90106.08105.09106.02
AmerescoUSD28.33+1.70+6.3828.3428.5827.4328.85
AMERICA MOVIL ADR REP 20 S.21.11-0.17-0.8021.0321.1121.1021.49
American Assets Trust REIT.USD19.26+0.13+0.6819.2819.3019.1919.32
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD23.61+0.52+2.2523.6023.6523.5024.01
AMERICAN ELECTRIC POWER OR.USD122.28+1.67+1.38122.26122.31121.20122.29
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD356.92+2.30+0.65356.76357.10354.69359.00
AMERICAN FINANCIAL GROUP O.USD130.95+1.27+0.98130.82131.04129.55131.01
American Homes 4 Rent REIT.USD31.38+0.41+1.3231.3631.4330.7831.43
American International Gro.USD76.92+0.96+1.2676.8676.9776.2577.18
AMERICAN REBEL HOLDINGS OR.USD1.05-0.13-11.021.061.091.031.10
American States Water Co.USD72.07+0.24+0.3371.8372.2971.8372.46
AMERICAN TOWER CORP.USD171.12-0.37-0.22170.88171.28170.94173.50
AMERICAN WATER WORKS ORDUSD126.75+1.07+0.85126.62126.96125.80127.26
American Well Corp.USD4.23-0.02-0.474.164.344.214.28
AMERICAS GOLD AND SILVER O.USD6.87+0.30+4.576.866.886.566.98
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD543.09+8.07+1.51542.29543.89533.99545.68
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD134.65+7.02+5.50134.51134.83132.13135.56
Amprius Technologies Ord S.USD11.13+0.55+5.1511.1411.1711.0311.47
AMTD Digital 5 American De.USD1.48-0.04-2.631.431.511.421.52
ANGLOGOLD ORDUSD104.53+5.94+6.02103.99104.74102.13105.01
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD75.77+0.78+1.0475.7675.7975.5876.28
Annaly Capital Management .USD23.05+0.07+0.2823.0423.0522.9723.17
Annovis Bio Ord ShsUSD2.50+0.06+2.462.442.612.462.57
Antero Midstream Ord ShsUSD19.11+0.21+1.1119.1019.1118.9419.16
Antero Resources Aktie USD34.59+0.74+2.1934.5734.5934.0534.65
Aon Ord Shs Class AUSD341.30-2.06-0.60341.17341.65340.92345.69
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.96+0.03+0.425.955.965.925.97
APOLLO COMMERCIAL REAL EST.USD10.81+0.09+0.7910.8010.8110.7410.82
Apollo Global Management O.USD130.35+4.27+3.39130.15130.39128.22131.12
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.07+0.11+0.9212.0612.0811.9912.07
Applied Industrial Technol.USD292.2+5.1+1.78292.2293.8289.5293.1
Aptiv Ord ShsUSD81.14+1.42+1.7880.9881.4079.9181.26
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
ARBOR REALTY REITUSD7.69+0.02+0.207.687.707.647.73
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD60.20+2.96+5.1660.1760.1959.9560.68
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.81+0.32+4.856.806.816.706.88
Archer Daniels Midland Akt.USD67.48+2.05+3.1367.3367.4865.2267.54
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD20.26+0.23+1.1520.2420.4820.2520.96
Ares Commercial Real Estat.USD5.11-0.01-0.205.105.125.085.18
ARGAN ORDUSD365.70+19.73+5.70366.29370.00361.59372.18
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD18.61+0.74+4.1418.5218.7818.2018.74
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD23.56+0.11+0.4713.5923.69
ARISTA NETWORKS INC. USD132.63+3.96+3.08132.54132.73130.32134.20
Arlo Technologies Ord ShsUSD12.20+0.18+1.5012.1812.2212.0412.43
ARMOUR Residential REIT Or.USD17.77+0.11+0.6217.7517.7717.6917.84
ARROW ELECTRONICS ORD SHSUSD147.33+6.23+4.42146.85148.00143.00151.68
ARTHUR J GALLAGHER ORDUSD242.86+0.11+0.05242.66243.11242.53245.21
Artisan Partners Asset Man.USD44.47+0.16+0.3744.3844.5644.0144.67
Asana IncUSD8.48+0.02+0.248.468.488.468.94
ASE Industrial Holdings Co.USD21.02+0.76+3.7321.0021.0220.1221.42
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.52+0.07+1.883.393.653.523.56
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.25+0.17+5.363.233.263.133.31
ASSURANT ORD244.16+1.70+0.70244.25244.99244.16246.31
ASTRAZENECAUSD189.55+2.39+1.28189.52189.62189.48191.21
At Home Group Inc.USD--
AT&T Inc. USD27.31-0.01-0.0227.3027.3127.1527.33
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD67.19+1.39+2.1166.5067.5466.5267.21
Atlas Crest Investment Ord.USD11.31+0.06+0.5311.3311.3511.2611.31
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD174.25+2.75+1.60174.10174.29172.16174.25
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.USD20.89+0.22+1.0620.8320.9020.7121.05
AUTOZONE ORDUSD3 618.00+12.97+0.363 617.003 624.953 577.693 637.06
AVALONBAY COMMUNITIES REITUSD171.20+1.50+0.88171.06171.43169.53171.71
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD10.93+0.14+1.3010.9310.9410.9211.25
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord Shs193.46+0.58+0.30193.37193.94193.08194.72
Avient Ord ShsUSD38.67+0.36+0.9438.6838.7638.6538.96
AVINO SILVER AND GOLD MINE.USD9.53+0.57+6.369.499.539.249.59
Avista Ord ShsUSD42.77+0.37+0.8742.7142.9042.4442.84
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.66+0.03+4.380.640.720.610.69
Axalta Coating Systems Ord.33.81+0.02+0.0633.7533.8033.6333.92
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD100.11+1.85+1.8899.96100.4099.19100.11
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD5.14+0.19+3.745.115.134.885.16
B2GOLD ORDUSD4.97+0.25+5.194.964.974.824.98
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD149.9+4.1+2.78148.3149.9147.2150.3
Baker Hughes Co.USD58.80+1.44+2.5158.7958.8257.5858.84
Bakkt Holdings IncUSD11.20+1.30+13.0811.1311.2610.7211.44
BALL ORDUSD--
Banc of California Inc.USD20.48+0.31+1.5420.4720.4920.2120.49
Banco BBVA Argentina ADRUSD17.77+0.60+3.4917.4717.8517.6218.01
BANCO BILBAO VIZCAYA ARGEN.USD23.90+0.70+3.0223.9023.9123.8524.08
Banco BradescoUSD3.87-0.14-3.383.863.873.863.96
Banco Macro ADR Representi.USD90.52+1.95+2.2089.4291.3490.4292.77
BANCO SANTANDER BRASIL ADR.USD6.35-0.16-2.466.346.366.346.41
BANCO SANTANDER CENTRAL HI.USD12.54+0.31+2.5212.5312.5412.5012.58
Bank Amer DS Repstg 1 1000.USD17.56+0.05+0.3017.4017.8417.5017.56
Bank of AmericaUSD56.14+1.20+2.1856.1356.1555.2956.19
Bank of Hawaii Ord ShsUSD78.49+1.10+1.4278.1178.5477.9878.63
BANK OF MONTREAL ORDUSD141.89+2.06+1.47141.72141.91140.90141.89
Bank of Nova ScotiaUSD76.32+1.02+1.3576.3076.3375.5676.35
Bank of NT Butterfield & S.USD53.34+0.48+0.9053.1353.5353.1753.54
BARCLAYS ADR REP 4 ORDUSD26.29+0.81+3.1626.2826.2926.1526.35
BARK Ord ShsUSD0.82-+0.010.790.830.810.84
BARRICK GOLD ORDUSD55.22+4.87+9.6755.1655.3550.7157.63
BARRICK GOLD ORD7.49+0.24+3.247.477.507.327.54
BARRICK MINING ORDUSD45.36+1.39+3.1645.3445.3844.8945.64
Bath And Body Works Ord Sh.USD22.67+0.43+1.9322.6622.6822.2822.88
Bausch Health Companies Or.USD5.79+0.06+0.965.785.795.775.86
Bausch Lomb Ord ShsUSD16.74+0.33+2.0116.4816.7916.6516.74
BAXTER INTL ORDUSD21.49-0.28-1.2921.4921.5021.3421.87
BAYTEX ENERGY ORD3.51+0.12+3.543.503.523.423.52
BCE Ord ShsUSD25.55-0.02-0.0825.5225.5625.3525.64
Beazer Homes USA Inc.USD25.24+0.68+2.7524.9525.2524.5125.24
BECTON DICKINSNUSD205.98-0.53-0.26205.90206.14205.00208.34
Berkshire Hathaway Inc. BUSD508.81+4.92+0.98508.81508.96504.12509.00
BERKSHIRE HATHWAY CL A ORDUSD762 064.25+5 121.25+0.68--752 812.01762 994.24
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD69.09+0.91+1.3469.0869.2268.2569.45
Beta Technologies Ord Shs .USD15.6456-0.1544-0.9815.640015.680015.640016.2700
BHP Billiton LimitedUSD69.27+0.17+0.2569.2669.2968.8869.36
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.36+0.28+6.934.364.374.194.45
Bill com Holdings Ord ShsUSD41.13+5.45+15.2641.0741.2240.3142.55
Bio Rad Laboratories Inc.USD299.95+0.41+0.14298.32301.09299.57305.05
BIOHAVEN ORDUSD11.08+0.32+2.9311.0611.1011.0411.78
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD37.94+0.65+1.7337.8837.9937.1637.98
BitGo Holdings Ord Shs Cla.USD11.30+0.98+9.5011.0511.2910.6311.36
BitMine Immersion Technolo.USD19.0600+1.6600+9.5419.050019.070018.700019.4550
Black Hills Corp.USD75.42+0.98+1.3275.2975.5974.9875.83
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.96+0.08+0.5414.8914.9514.8514.96
BLACKBERRY ORDUSD3.45+0.06+1.803.453.463.433.52
BlackRock Ord ShsUSD1 053.35-1.45-0.141 053.431 055.131 052.451 075.38
BLACKSKY TECHNOLOGY CL A O.USD21.81+0.82+3.9121.7621.9621.7222.68
Blackstone Group Ord Shs C.USD127.82+0.99+0.78127.66127.90127.11129.70
Blackstone Mortgage Trust .USD19.63+0.10+0.5119.6119.6519.4819.64
Blend Labs Ord Shs Class AUSD1.87-0.04-1.841.861.871.861.96
Block IncUSD55.16+1.78+3.3355.1255.1755.0556.30
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD139.48+2.88+2.11139.27139.48139.03156.50
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.21+0.30+2.7511.2111.2211.0111.22
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD12.22+0.59+5.0712.2112.2311.9212.33
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD242.39+5.44+2.30242.27242.51239.61246.30
Boise Cascade Ord ShsUSD90.07+0.91+1.0290.0190.8489.1290.13
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.31-0.04-2.961.301.321.301.35
Boot Barn Holdings Ord ShsUSD195.62+7.14+3.79195.56197.02193.14202.95
Booz Allen Hamilton Holdin.USD86.78+2.26+2.6786.7687.1984.5286.78
BORGWARNER INC (BWA)USD51.55+1.19+2.3651.5151.6050.4851.55
Borr Drilling Ltd.USD5.04+0.10+1.925.025.054.975.11
Boston Beer Company Inc.USD240.41+1.71+0.71238.31241.41237.07240.41
Boston Omaha Ord Shs Class.USD12.54+0.03+0.2412.5512.7912.4812.60
BOSTON PPTY STKUSD63.91+0.74+1.1763.8664.0462.8764.00
BOSTON SCIENTIFIC DL-01USD77.66+0.02+0.0377.6377.7176.4579.17
BOX CL A ORDUSD24.55+0.24+0.9724.4824.5424.5024.97
BOYD GAMING ORDUSD83.01-0.63-0.7582.9983.6681.3584.76
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD38.89+0.72+1.8938.8838.9038.2938.89
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.95+0.05+1.722.932.952.932.96
Brandywine Realty Trust RE.USD3.26+0.03+0.933.253.263.213.27
Brasilagro - Cia Bras de P.USD3.76-0.01-0.183.733.773.763.77
BRASKEM ADR REP 2 CL A PRFUSD3.56+0.11+3.193.563.573.513.58
BRC Ord Shs Class AUSD0.791+0.051+6.860.7830.7910.7910.810
Briacell Therapeutics Ord .--
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.USD5.92+0.02+0.345.915.935.875.93
Brinker International Inc.USD168.41+7.77+4.84167.52168.75161.29168.68
Bristol-Myers Squibb Co.USD60.78+1.26+2.1260.7160.7959.7761.86
BRITISH AMERICAN TOBACCO A.USD62.77+0.81+1.3162.7762.7962.3062.78
Brixmor Property Group REI.USD28.38+0.37+1.3228.3728.4128.1028.46
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD190.69-2.85-1.47190.66190.91190.69195.97
Brookfield Asset Managemen.USD49.17+0.51+1.0549.1049.2149.0149.67
Brookfield Infrastructure .USD49.86+0.78+1.5949.7749.8649.2749.90
Brookfield Infrastructure .USD37.74+0.71+1.9037.6637.9237.3537.77
Brookfield Ord Shs Class AUSD44.90+0.59+1.3244.8944.9644.8445.28
Brookfield Renewable CorpUSD41.78+1.02+2.5041.7241.8341.4942.24
Brookfield Renewable Partn.USD30.18+0.66+2.2430.1430.2029.7230.38
Brooklyn ImmunoTherapeutic.USD6.36+0.08+1.196.326.426.356.40
Brooks Automation Ord ShsUSD--
Brown & BrownUSD73.18+0.51+0.7073.0673.2372.9173.60
BROWN FORMAN CL B ORDUSD29.39+0.42+1.4329.3629.4029.0129.40
BROWN FORMAN CL B ORD--
BUENAVENTURA ADR REP 1 ORD.USD37.29+2.29+6.5436.9937.3935.6437.62
Build A Bear Workshop Ord .USD55.00+0.64+1.1854.6455.3955.0056.14
Builders FirstSource Ord S.USD122.22+2.16+1.79121.97122.48120.94123.64
Bullish Ord ShsUSD25.94+1.04+4.1825.8926.0025.5526.77
Bunge Global Ord ShsUSD117.10+3.16+2.77116.96117.39112.83117.37
Butterfly Network Ord Shs .USD3.20-0.04-1.083.193.203.173.34
BWX Technologies Ord ShsUSD193.54+6.12+3.26193.25193.96192.00195.98
C3 ai Ord Shs Class AUSD10.33+0.18+1.7210.3210.3310.2110.48
Cadre Holdings Ord ShsUSD41.19+0.83+2.0440.3441.4640.9941.20
CAE Ord ShsUSD31.01+0.70+2.3131.0031.0330.5631.10
California Water Service G.USD45.39+0.27+0.6045.4145.5145.1845.66
CALIX NETWORKS ORDUSD52.42+1.77+3.4852.3452.5951.3653.28
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD109.00+2.43+2.28108.60109.11106.70109.10
CAMECO CORP.USD112.63+3.35+3.06112.58112.73111.44113.37
CAMECO CORP.94.87+0.65+0.6995.0995.4991.9394.87
CAMECO CORP.2.12+0.05+2.172.112.122.062.12
Campbell Soup Ord ShsUSD28.89+0.18+0.6128.8828.8928.5828.94
Camping World Holdings Ord.USD13.53+0.50+3.8413.5313.5613.0313.55
Canadian Imperial Bank of .USD96.33+1.80+1.9096.2596.3995.0496.46
Canadian National Railway .USD100.68+0.68+0.68100.51100.86100.07101.20
Canadian Pacific Kansas Ci.USD79.64+0.56+0.7179.6079.6879.4080.32
Cango American Depositary .USD1.03+0.05+5.521.021.061.021.10
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD222.17+5.24+2.41222.13222.25220.00222.40
Capri Holdings Ord ShsUSD19.93+0.26+1.3219.9019.9519.7620.41
CARDINAL HEALTH ORDUSD229.92+2.74+1.21229.43229.92226.50230.81
CareTrust Reit Ord ShsUSD39.01+0.40+1.0539.0339.0738.6839.16
Carlisle Companies Ord Shs407.80+6.79+1.69407.95409.45395.23415.19
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD46.65+1.18+2.6046.6746.8745.6547.49
Carnival Corp.USD32.60+1.15+3.6632.6032.6231.7332.79
Carnival PlcUSD32.32+1.15+3.6932.3132.3431.4832.51
Carriage Services Ord ShsUSD44.6050+0.3050+0.6944.200045.180044.390044.6050
Carrier Global Ord ShsUSD64.09+0.99+1.5764.0764.1262.7764.96
Carters Ord ShsUSD38.02+0.09+0.2237.9238.2037.8038.84
Carvana Co.USD394.57+10.88+2.84394.02395.27390.29399.00
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.USD705.48+27.17+4.01704.86705.75690.52706.24
Cava Group Ord ShsUSD67.14+2.59+4.0167.0567.2464.5667.90
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD268.42-6.86-2.49267.61268.42255.77268.80
CBRE Group IncUSD167.24+1.06+0.63167.02167.41167.09168.72
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD38.76+0.87+2.3038.7538.7738.0238.78
Celanese Ord ShsUSD53.84+1.78+3.4253.6653.9552.2553.85
Celestica Ord ShsUSD310.69+15.80+5.36310.11311.52305.25317.00
CEMEX ADRUSD12.03+0.08+0.6312.0212.0311.9012.09
Cenovus Energy AktieUSD20.28+0.56+2.8420.2520.2819.8520.30
Centene Ord ShsUSD37.50-2.43-6.0737.4737.5337.2439.85
CenterPoint Energy Ord ShsUSD40.74+0.52+1.2940.7240.7740.3240.74
Centerra Gold Ord ShsUSD17.30+0.84+5.1017.2717.2816.8917.33
Central Puerto SAUSD15.72+0.41+2.6515.6215.7715.6615.88
CENTRUS ENERGY CL A ORDUSD252.44+10.35+4.28252.00255.00244.78258.00
Century Communities Inc.USD70.14+0.56+0.8069.3270.9568.3670.14
CENTURYLINK ORD11.00--10.9911.01
CF Industries AktieUSD92.62+1.30+1.4292.4992.7991.3392.70
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD5.84+0.26+4.745.715.905.725.87
Charles Schwab DS Each Rep.USD18.82+0.06+0.2918.6818.9218.8218.82
CHARLES SCHWAB ORDUSD103.91+1.91+1.87103.89103.92103.00104.31
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.21+0.13+0.06207.20207.22207.21207.60
Chatham Lodging Trust REIT.USD7.52+0.07+0.947.517.527.467.54
CHEGG INC.USD0.75+0.06+8.350.740.760.710.75
Chemed Corp.USD452.80-0.60-0.13451.22454.37450.67458.93
CHEMOURS ORDUSD17.58+0.69+4.0817.5417.6117.1117.60
CHENIERE ENERGY ORDUSD212.22+2.23+1.06211.93212.32209.90213.17
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD57.64-0.02-0.0356.4959.5757.5158.08
Cherry Hill Mortgage Inves.USD2.58+0.04+1.682.532.582.562.59
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD181.24+2.01+1.12181.21181.25179.51181.28
Chewy Inc.USD27.22+0.65+2.4327.1927.2326.7327.45
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.83+0.01+0.182.732.902.762.88
China Yuchai International.USD50.06+2.06+4.2950.1851.1548.9350.98
Chipotle Mexican Grill Inc.USD39.86+1.41+3.6539.8539.8638.7839.97
ChowChow Cloud Internation.USD0.4200-0.0130-3.000.39600.45570.41580.4300
Chubb Ord ShsUSD333.92+2.64+0.80333.84334.00327.62335.34
Church And Dwight Ord ShsUSD100.87+0.27+0.27100.64100.89100.31101.23
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.83-0.06-3.161.831.841.831.88
CIENA CORP.USD258.95+5.97+2.36258.45259.47258.91268.95
Cigna Corp.USD294.23+9.70+3.41293.86294.26283.38294.23
Cinemark Holdings Ord ShsUSD25.44+0.07+0.2825.4025.5025.2425.66
CION Investment Ord ShsUSD8.930+0.150+1.718.8309.0108.8108.930
Circle Internet Group Ord .USD55.05+4.82+9.6155.0255.0853.6256.65
Citigroup Inc.USD120.68+4.94+4.26120.66120.69117.41120.76
Citizens Financial Group O.USD67.74+1.12+1.6767.7267.7467.2067.82
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD267.00+4.81+1.83265.55267.05262.80267.00
Clear Secure Inc.USD32.75+0.16+0.4932.6332.8232.6833.63
CLEARSIGN COMBUSTION ORDUSD0.57-+0.700.550.580.550.58
Clearwater Analytics Holdi.USD23.80+0.32+1.3623.7923.8023.5323.87
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD38.34+0.76+2.0238.3038.3738.0338.67
Cleveland Cliffs Ord ShsUSD14.30+0.45+3.2514.3014.3114.0714.59
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.455+0.005+0.143.3903.5803.4553.500
CLOROX ORDUSD117.80+0.19+0.16117.60117.90116.75118.19
Cloudera Ord ShsUSD--
Cloudflare Inc.USD162.31-0.75-0.46162.15162.53162.09167.80
CMB.TECH ORD SHSUSD12.29+0.23+1.9112.2812.3012.0612.30
CMS ENERGY ORDUSD73.73+0.87+1.1973.7773.8173.1473.87
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.46-0.09-2.024.344.744.344.70
Cnx Resources Ord ShsUSD39.44+0.51+1.3139.4439.5339.0639.54
Coca-Cola Co.USD78.91+0.40+0.5178.9278.9378.2678.95
COCA-COLA FEMSA ADR REP 10.USD110.03+1.51+1.39109.81110.29109.25110.25
COEUR D ALENE ORDUSD21.03+1.92+10.0521.0121.0420.2721.14
Cohen & Steers Quality Inc.USD12.55+0.17+1.3512.5112.6912.4612.58
Cohen and Steers Infrastru.USD26.20+0.18+0.7026.1326.2526.0226.24
Colgate PalmoliveUSD95.15+0.27+0.2895.1295.1894.2695.28
Colonnade Acquisition Ord .12.00--12.0012.10
Columbus Mckinnon Corp New.USD21.90+0.90+4.2921.8621.9621.3221.91
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 198.52+50.55+4.401 187.931 192.061 175.001206
Commercial Metals Co.USD82.53+1.97+2.4582.5182.8181.6182.75
COMPANHIA ENERG ADR REPG O.USD2.17+0.01+0.232.152.172.162.19
Compania Cervecerias Unida.USD14.26+0.09+0.6014.1014.4114.2314.41
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD2.51+0.14+5.992.502.542.502.58
COMSTOCK RESOURCES ORDUSD21.24+0.44+2.1221.2121.2721.0921.55
CONAGRA FOODS ORDUSD19.57+0.02+0.1119.5719.5819.3619.71
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD40.39-0.27-0.6640.1340.6540.1740.86
ConocoPhillipsUSD106.87+1.89+1.80106.79106.94105.12106.92
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD110.34+1.47+1.35110.24110.40108.68110.35
CONSTELLATION BRANDS USD165.93+0.36+0.22165.86166.14164.24166.65
CONSTELLIUM SE CL A ORDUSD24.29+0.94+4.0324.2624.3023.6524.31
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD151.46+1.87+1.25151.40153.31150.76153.49
Core Laboratories Ord ShsUSD19.24+0.46+2.4519.1519.2818.7719.24
Core Scientific Tranche 1 .USD9.70+1.12+13.009.619.799.219.75
Core Scientific Tranche 2 .USD15.89+1.01+6.7915.8215.9815.3615.89
Corebridge Financial Ord S.USD30.83+1.04+3.4930.8130.8329.9730.92
CORECIVIC ORDUSD18.75+0.12+0.6418.6318.8618.6618.85
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD115.16+2.37+2.10115.05115.29113.33116.16
Corpay Ord ShsUSD338.46+3.46+1.03337.67339.69337.00343.73
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD73.57+1.10+1.5273.4473.5972.6673.57
Costamare IncUSD15.79+0.20+1.2815.7315.8115.5915.80
Coterra Energy Ord ShsUSD30.49+0.18+0.5930.4930.5130.2330.53
COTY CL A ORDUSD2.70-0.45-14.322.692.702.652.91
Coupang Ord Shs Class AUSD17.19+0.40+2.3817.1817.1916.9417.45
Coursera Ord ShsUSD5.95-0.03-0.485.945.995.726.36
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD9.89+0.29+2.979.889.899.669.89
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.USD124.93+3.16+2.60124.79125.03123.33125.16
Crown Castle International.USD77.97-0.41-0.5277.9178.0277.7280.18
Crown Holdings Ord ShsUSD112.60-1.60-1.40112.38112.86111.71113.39
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD40.10+0.64+1.6139.5340.6739.6440.17
CS Disco IncUSD4.22-0.13-2.884.134.284.214.48
CTO Realty Growth Ord ShsUSD18.60+0.03+0.1918.5118.8418.5118.66
CubeSmart REIT Ord ShsUSD38.69+0.33+0.8638.6738.6938.5638.87
Cullen Frost Bankers Ord S.USD146.03+2.43+1.69146.01146.56144.42146.41
CULP INCUSD3.52+0.05+1.303.423.633.503.54
CUMMINS ORDUSD555.73+15.08+2.79555.49557.15545.05558.90
Curbline Properties Ord Sh.USD25.58+0.22+0.8725.2725.9225.5526.01
Curtiss Wright Ord ShsUSD639.28+20.68+3.34637.94642.92623.59648.00
CVR Energy Ord ShsUSD24.42+0.82+3.4524.3624.4423.6424.42
CVS HEALTH ORDUSD77.42+1.09+1.4277.4077.4476.1977.48
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD159.88+1.75+1.10159.74159.95157.43160.24
D Wave Quantum Ord ShsUSD18.87+1.66+9.6218.8518.8717.8419.23
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.0200+0.1600+2.735.99006.05005.91376.1000
DANA HOLDING ORDUSD31.15+0.75+2.4731.0531.1430.4731.25
Danaher Ord ShsUSD215.04-0.71-0.33215.02215.39215.02218.40
Danaos Ord ShsUSD101.14+0.68+0.6799.02101.94101.13101.17
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD24.20+0.71+3.0224.0124.2423.6924.24
DARDEN REST STKUSD218.60+5.04+2.36218.36218.93214.38218.60
Darling Ingredients Inc.USD48.49+1.26+2.6648.4648.5347.4348.52
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD114.34+3.17+2.85114.17114.38111.68114.88
DEERE ORDUSD577.78+12.05+2.13577.19578.16567.55578.35
Delek Logistics Partners L.USD51.80+0.49+0.9650.6752.0051.1352.00
Dell Technologies Ord Shs .USD119.99+4.60+3.98119.98120.28116.51120.36
Delta Air Lines Inc.USD72.63+2.85+4.0872.6372.6570.2672.94
Deluxe Ord ShsUSD28.09+0.15+0.5427.9728.1027.9728.40
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.53+0.07+2.023.523.533.493.59
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD30.15+0.87+2.9729.9830.5029.7830.60
DEUTSCHE BANKUSD37.00+0.87+2.4137.0037.0136.7337.11
DEVON ENERGY ORDUSD43.51+0.34+0.7943.4643.5243.0943.54
DHT Holdings Ord ShsUSD14.56+0.33+2.3214.5614.5814.1814.60
DIAGEO ADR REP 4 ORDUSD96.79-0.31-0.3296.7996.8696.1497.28
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.21-0.01-3.020.200.240.200.22
DIANA SHIPPING ORDUSD2.24+0.07+3.232.232.282.192.25
Dicks Sporting Ord ShsUSD208.88+3.35+1.63207.63209.25207.21210.44
Diebold Nixdorf IncUSD71.08+1.73+2.4970.6371.5270.0071.51
Digital Realty Trust REIT .USD170.34+5.69+3.46170.08170.62167.82173.90
DigitalOcean Holdings Inc.USD58.54+0.88+1.5358.3158.7758.4560.47
DILLARDS CL A ORDUSD645.02+9.51+1.50643.48647.40640.62652.66
DINEEQUITY ORDUSD36.25+1.00+2.8435.9736.5835.3436.25
Direxion Daily Financial B.USD39.72-1.93-4.6339.7039.7839.5940.47
Direxion Daily FTSE China .USD43.59+2.34+5.6743.5043.6243.0543.71
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD12.98+0.18+1.4112.9813.0112.7412.98
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD64.33+0.36+0.5564.3264.6264.2665.00
Dole Ord ShsUSD16.55+0.26+1.6016.5416.5716.2116.55
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD147.71+2.81+1.94147.43147.71145.82148.00
DOMINION ENERGY ORDUSD63.23+0.71+1.1463.2363.2662.6963.43
Dominos Pizza Inc.USD394.98+1.55+0.39394.58395.39390.01395.88
Donaldson Ord ShsUSD109.45+2.39+2.23109.45109.61107.96109.48
Donnelley Financial Soluti.48.10+0.64+1.3547.7048.5048.0348.42
DoorDash Inc.USD182.12-1.75-0.95182.09182.24182.06188.87
Dorian LPG LTDUSD31.63+1.57+5.2231.4831.6029.8231.63
DoubleVerify Holdings Ord .USD9.34-0.13-1.329.309.359.329.63
Douglas Elliman Ord ShsUSD2.60-+0.042.602.612.602.64
Douglas Emmett REIT Ord Sh.USD10.54+0.08+0.7610.5310.5510.4110.59
Dover Ord ShsUSD221.08+3.53+1.62221.08221.58218.85221.55
Dow Ord ShsUSD31.25+0.65+2.1231.2431.2630.8131.33
Doximity Ord Shs Class AUSD24.74-8.58-25.7524.7024.7823.6626.51
DR REDDYS LABORATORIES ADR.USD14.04+0.07+0.4714.0314.0413.8414.04
DRDGold LtdUSD32.71+1.69+5.4332.5733.0532.2833.13
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD128.38+1.16+0.91128.30128.81128.25128.91
DTE ENERGY ORDUSD137.63+1.49+1.09137.60137.73136.65137.63
Ducommun Ord ShsUSD122.28+3.03+2.54121.20125.43120.69123.87
Duke Energy Ord ShsUSD124.17+0.76+0.62124.16124.25123.41124.23
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD55.15+2.73+5.2055.1155.1953.4655.60
DXC Technology Co.USD14.49+0.30+2.1114.4514.5014.2114.76
Dynatrace Inc.USD33.47+0.03+0.0733.4233.4533.3534.49
Dynex Capital REIT Ord ShsUSD14.13+0.12+0.8214.1214.1414.0514.15
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.98+0.01+0.124.965.004.975.08
EastGroup Properties REIT .USD190.0+1.5+0.81189.1191.0189.7191.0
EASTMAN CHEMICALUSD77.24+1.16+1.5277.0477.3576.3977.27
Eastman Kodak Ord ShsUSD7.55+0.21+2.887.547.587.397.59
EATON ORDUSD367.05+12.38+3.49366.82367.26357.69367.97
ECOLAB ORDUSD288.19+1.00+0.35287.98288.46286.84289.00
Ecopetrol ADR Representing.11.94+0.21+1.7811.8411.9511.8011.99
EDISON INTERNATIONAL ORDUSD64.59+0.88+1.3864.5464.5964.0664.59
EDWARDS LIFESCIENCES ORDUSD77.75-0.35-0.4577.7377.8177.4478.89
Elanco Animal Health Inc.USD24.71+0.40+1.6524.6824.7424.5524.93
Elastic Ord ShsUSD57.90+0.74+1.2957.7358.0757.8560.03
Eldorado Gold CorporationUSD38.40+1.41+3.8038.3738.4537.8738.74
Element Solutions Ord ShsUSD28.86+0.87+3.1128.8428.9028.3329.05
Elevance Health Ord ShsUSD331.29-0.96-0.29331.31331.66327.83334.84
ELF Beauty Ord ShsUSD79.56+2.70+3.5179.2779.5176.0981.74
ELI LILLY ORDUSD1044+23.16+2.271 043.431 046.171 043.051 058.75
Ellington Financial Ord Sh.USD12.91+0.05+0.3912.9012.9212.8512.97
Embotelladora Andina ADR R.USD26.00+1.85+7.6623.8726.72
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.32.40-0.18-0.5532.7933.44
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD741.10+23.42+3.26740.12744.52733.09749.08
Emergent BioSolutions Ord .USD10.51-0.03-0.2810.4910.5410.5110.88
EMERSON ELECCOUSD154.12+3.18+2.11153.99154.34152.29154.73
Empire State Realty Trust .USD6.70+0.07+1.066.706.716.656.74
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD50.88+0.39+0.7750.8750.8850.5350.89
Encore Energy Ord ShsUSD2.69+0.08+2.872.682.702.662.75
Endava LtdUSD5.20+0.11+2.165.165.235.115.27
ENDEAVOUR SILVER ORDUSD10.99+0.55+5.2710.9711.0010.6711.15
Energizer Holdings Inc.USD23.25-0.11-0.4723.1723.3322.9423.51
Energy Focus Inc.USD2.05-0.02-0.972.012.042.052.05
ENERGY FUELS ORDUSD20.17+0.58+2.9520.1620.1920.1220.94
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.05+0.02+0.504.024.084.014.26
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 ADRUSD42.15+0.66+1.5942.1642.1941.7442.15
Ennis Ord ShsUSD20.47+0.02+0.0820.4220.5420.3720.55
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD98.39+1.50+1.5498.3998.5197.5098.41
Enterprise Products Partne.USD35.09+0.01+0.0335.0535.1434.9435.28
ENTRAVISION COMMS A ORDUSD2.98+0.08+2.762.972.992.952.99
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD114.16+1.67+1.48113.89114.16112.45114.16
EPAM SYSTEMS ORDUSD182.08+4.61+2.60180.68181.93179.59184.64
EPR Properties REIT Ord Sh.USD56.81+0.42+0.7456.6656.8456.4557.45
EQT ORDUSD56.19+0.86+1.5556.1356.1955.5756.28
Equinor ASAUSD27.36+0.90+3.4027.3527.3726.7527.37
EQUINOX GOLD ORDUSD14.21+0.47+3.3814.1914.2114.0914.39
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.75+1.98+3.2063.7063.7761.8864.39
Ero Copper CorpUSD30.86-0.69-2.1930.7730.9130.8232.19
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD133.33+5.43+4.25132.24133.16128.41133.55
ESS TECH ORDUSD1.43+0.03+1.821.421.431.421.46
Essential Properties Realt.USD32.29+0.21+0.6532.2832.3232.1432.61
Essential Utilities Ord Sh.USD38.06+0.37+0.9738.0438.0737.8138.22
ESSEX PROPERTY REITUSD257.21+5.72+2.27256.73257.52251.85258.74
Estee Lauder Ord Shs Class.USD102.80+6.14+6.35102.70102.8997.71103.24
Ethan Allen Interiors Inc.USD24.10+0.15+0.6124.0424.1323.9224.18
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD3.21+0.04+1.263.203.213.163.29
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.42+0.01+0.114.414.424.424.42
Evercore Partners A AktieUSD359.03+7.89+2.25357.17359.67351.21367.52
Everest Reinsurance Group .USD330.70+4.81+1.47330.69331.35326.51331.19
Evergy Ord ShsUSD78.29+0.72+0.9378.2978.3077.8978.51
EVERSOURCE ENERGY ORDUSD68.58+0.85+1.2568.5968.6668.2668.86
Everus Construction Group .USD93.55+4.59+5.1693.2193.5790.1393.89
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD37.28+1.48+4.1237.0537.5036.5537.30
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD139.96+1.42+1.03139.64139.94139.33140.47
Exxon Mobil Corp. USD148.21+2.13+1.46148.22148.25146.09148.23
Exzeo Group Ord ShsUSD17.5600+0.0600+0.3417.580018.370017.560018.5900
F&G Annuities and Life Ord.USD27.92+0.39+1.4227.9228.1627.6028.08
FABRINET ORDUSD480.7250+38.0250+8.59479.6200482.3000456.5000489.8600
Factset Research Systems I.USD210.72+1.54+0.74211.28212.75209.81215.53
Fair Isaac Ord ShsUSD1 382.68+25.34+1.871 376.471 383.951 369.751 413.32
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD11.55+0.08+0.6511.5311.5711.4811.57
Fastly Inc.USD8.08+0.12+1.518.078.108.008.30
Federal Agricultural Mortg.USD172.39+0.76+0.44171.41171.89170.82172.39
Federal REIT OrdUSD105.82+0.97+0.92105.79105.95104.95106.17
Federated Hermes Ord Shs C.USD52.61+0.60+1.1552.5152.7052.0152.68
FEDEX ORDUSD363.83-0.13-0.04364.17364.78362.32367.59
FERRARI ORDUSD333.10-1.66-0.50332.88333.38331.05333.45
Fidelity National Financia.USD57.93+0.93+1.6357.7857.9157.2558.21
FIDELITY NATIONAL INFORMAT.USD51.12+0.30+0.5951.1051.1450.9151.79
Figma Ord ShsUSD21.4-0.8-3.4721.421.521.423.0
FIGS Ord Shs Class AUSD10.87+0.26+2.4510.8310.8710.6010.91
FinVolution GroupUSD5.19+0.06+1.175.185.205.145.26
First American Financial O.USD68.56+1.47+2.1967.7368.5467.2968.75
First Horizon National Cor.USD26.26+0.42+1.6126.2226.2925.9126.36
FIRST MAJESTIC SILVER ORDUSD21.47+1.22+6.0221.4521.4720.6221.54
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.--
FirstEnergy Ord ShsUSD47.12+0.58+1.2447.1147.1446.5847.12
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD15.18+0.02+0.1315.1415.2215.1015.47
Flagstar Financial IncUSD14.05+0.14+0.9714.0414.0613.9414.12
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD26.21+0.11+0.4026.1726.2426.0226.22
FLEXION THERAPEUTICS ORDUSD25.5450-0.0372-0.1524.770026.3900
Floor & Decor Holdings Inc.USD67.74+1.09+1.6367.4267.9467.0168.09
Flotek Industries IncUSD16.81+0.69+4.2716.6916.9316.3416.93
FLOWERS FOODS ORDUSD12.11+0.20+1.6812.1012.1211.9112.12
Flowserve Ord ShsUSD84.94+5.96+7.5584.5185.2277.0385.25
Fluor Corp.USD46.3700+1.4000+3.1146.370046.420045.750046.7900
Flutter Entertainment Ord .USD150.72+1.25+0.84150.52150.99149.66152.90
FMC CorpUSD13.82+0.15+1.1013.8113.8313.3314.38
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.76+0.04+0.2713.7513.7613.7213.88
FORESIGHT AUTONOMOUS HOLDI.USD0.86+0.02+1.810.860.870.850.90
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.27+0.20+0.6729.3429.6528.8629.66
Forge Global Holdings Ord .USD44.63-0.01-0.0244.6244.6344.6044.66
Fortis Ord ShsUSD55.27+0.28+0.5155.2255.2955.0555.31
Fortive Ord Shs60.53+0.33+0.5460.4860.5660.3060.88
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.18+0.43+4.4110.1710.1910.0010.28
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 .--
Franklin Covey Ord ShsUSD18.98+0.05+0.2619.1819.5318.9819.51
Franklin ResourcesUSD27.08+0.17+0.6327.0627.0926.8827.49
FREEPORT MCMORAN COP & GLD.USD59.83+0.61+1.0259.8259.8559.7160.96
Fresenius Medical Care ADR.USD24.33-0.02-0.0824.3324.3524.1724.36
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD20.18+0.10+0.4719.3421.0220.1820.47
Frontline PlcUSD28.61+0.61+2.1828.5928.6027.9428.61
FS KKR Capital Ord ShsUSD12.81+0.06+0.4712.8112.8212.6512.83
FTC Solar Ord ShsUSD9.72+0.36+3.859.409.729.369.87
FuboTV Inc.USD1.61-0.01-0.621.611.621.611.69
Fury Gold Mines Ord ShsUSD0.68+0.02+2.360.660.700.670.70
Fusion Acquisition Ord Shs.--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.74+0.09+2.473.733.753.733.76
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.73-0.11-3.712.712.752.732.89
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD25.12+0.43+1.7425.1025.1324.7925.40
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD201.05+2.36+1.19200.62201.39200.35202.27
Garrett Motion Ord ShsUSD18.59+0.35+1.9218.5918.6118.2318.65
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.4500+0.7700+3.0026.430026.480026.050026.4825
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD763.28+25.75+3.49761.64763.24753.00772.54
GEE Group Inc.USD0.23-+0.090.220.230.230.23
Generac Holdings Inc.USD177.83+5.46+3.17177.43178.35175.30179.48
GENERAL DYNAMICS ORDUSD357.15+5.10+1.45356.95357.27354.02357.46
General Electric Co.USD315.02+8.65+2.82314.77315.21310.22317.43
GENERAL MILLS ORDUSD48.69+0.32+0.6648.6848.7048.1948.72
General Motors Co.USD83.22-0.08-0.1083.1683.2483.0784.48
Genesco Ord Shs28.15+0.76+2.7627.6928.9027.6928.15
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.4327+0.0326+8.150.42090.44460.41450.4500
Genius Sports Ord ShsUSD6.18-0.01-0.166.156.186.156.50
Genmab 10 Sponsored ADR Or.USD31.04+0.07+0.2331.0331.0530.8531.31
Genpact Ord ShsUSD38.99+1.29+3.4238.9039.0238.0140.10
Genuine Parts Co.USD146.95+0.74+0.51146.96147.43145.53147.10
GENWORTH FINANCIAL CL A OR.USD9.03+0.08+0.899.029.038.979.09
Geo Group REIT Ord ShsUSD15.73+0.25+1.6215.7215.7515.5415.86
GERDAU SA ADR REPSG 1 PRFUSD4.21+0.03+0.604.204.214.204.24
Getty Images Holdings Ord .USD1.10-+0.131.101.111.091.13
Getty Realty REIT Ord ShsUSD31.59+0.37+1.1731.4131.6231.3331.61
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD69.43+1.81+2.6869.3069.4768.2269.45
Ginkgo Bioworks Holdings I.USD8.97+0.65+7.818.909.048.659.27
Global Business Travel Gro.USD5.63-0.01-0.095.615.635.575.91
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD36.94+0.23+0.6336.7837.1036.3837.22
Global Partners UnitsUSD47.70+0.42+0.8947.0147.7847.0247.75
GLOBAL PAYMENTS ORDUSD71.46+0.20+0.2871.3571.6571.1872.53
Global Ship Lease Inc.USD35.92+0.36+1.0135.9236.1035.4735.94
GLOBANT ORDUSD58.21+0.49+0.8457.9858.3957.8059.59
Globe Life Inc.USD148.69+1.74+1.18148.60148.91147.61148.99
Globus Medical Ord Shs Cla.USD87.66+0.16+0.1887.5187.7787.5088.43
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD96.28+0.13+0.1496.0596.4295.9898.54
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD53.91+3.86+7.7153.8753.9653.2054.57
GOLD RESOURCE ORD (GORO)USD1.53+0.01+0.491.511.571.501.56
Gold Royalty Corp.USD4.24+0.18+4.434.234.254.134.28
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD921.44+31.03+3.48921.37922.16907.23924.30
Goldman Sachs BDC Ord ShsUSD9.20-0.05-0.549.209.229.139.22
GOLDMINING ORDUSD1.415+0.045+3.281.4001.4201.4001.440
GrafTech International Ord.--
GRAN TIERRA ENERGY ORDUSD5.37+0.05+0.945.355.415.305.50
Granite Point Mortgage Tru.USD2.13+0.06+2.662.102.202.092.13
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.32-0.01-0.124.314.324.284.40
Green Brick Partners Inc.USD76.06+1.12+1.4975.9176.3575.7076.06
Greenbrier Ord Shs54.65+0.85+1.5854.4754.9253.8054.69
Greif Ord Shs Class AUSD75.26+1.30+1.7674.6176.0074.3675.26
Griffon Corp.USD90.79+1.22+1.3690.6990.9689.7891.11
Grindr Ord ShsUSD9.86-0.06-0.609.809.889.8410.17
Group 1 Automotive Ord ShsUSD348.08+7.35+2.16348.97351.98340.62351.71
Grupo Supervielle ADR Repr.USD10.62+0.34+3.3010.5510.7410.4310.78
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD59.42+0.25+0.4259.4159.4459.2659.64
GSX Techedu Inc.USD2.13+0.06+2.902.132.142.122.17
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD57.14+0.80+1.4257.1157.3956.2557.16
H&R Block AktieUSD34.21+0.50+1.4834.1434.3433.5134.27
Haemonetics Corp.USD62.71-2.31-3.5562.5163.0662.7165.95
Hafnia Ord ShsUSD6.17+0.07+1.076.166.186.096.17
Hagerty Ord Shs Class AUSD12.79+0.16+1.2312.5313.0412.7912.89
Haleon PLCUSD10.95+0.09+0.7810.9410.9510.9110.99
Halliburton Co.USD34.56+0.72+2.1334.5634.5833.8534.58
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD35.92+0.77+2.1935.7636.0635.4336.02
HARLEY DAVIDSON ORDUSD20.21+0.12+0.6020.1920.2319.9220.22
HARMAN INTERNATIONAL ORD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD20.48+1.08+5.5720.4720.4920.2020.64
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD144.13+1.83+1.29143.81144.13143.00144.13
Haverty Furniture Companie.USD27.12+0.29+1.0626.6726.9725.7027.15
Hawaiian Electric Industri.USD17.17+0.18+1.0617.1617.1817.0017.32
HCA HOLDINGS ORDUSD512.87-0.89-0.17512.86513.31510.38516.80
HCI Group Ord ShsUSD164.3+3.8+2.34163.0166.2161.1164.3
HDFC BANK ADR REP 3 ORDUSD34.08+0.09+0.2634.0834.1333.6734.18
Healthcare Realty Trust Or.USD16.85+0.13+0.7816.8416.8516.7216.94
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HECLA MINING ORDUSD22.95+1.64+7.7022.9422.9922.1523.12
HEICO ORDUSD326.81+4.51+1.40326.13327.14325.89328.67
Helmerich and Payne IncUSD35.04+0.51+1.4835.0235.1033.6835.04
HERBALIFE ORDUSD16.85+0.16+0.9616.7616.8516.7616.97
Hercules Capital Ord ShsUSD16.40+0.07+0.4316.3816.4116.3916.59
Heritage Insurance Holding.USD26.84+0.21+0.7926.6726.9926.7727.35
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD231.99+7.61+3.39231.72232.24226.90234.43
Hertz Global Holdings Inc .USD2.54+0.04+1.602.552.732.522.54
Hewlett Packard Enterprise.USD23.29+0.58+2.5523.2823.2922.9823.33
HEXCEL ORDUSD85.15+1.95+2.3484.9285.4384.1185.30
HF Sinclair Ord ShsUSD57.83+1.23+2.1757.8157.8856.6557.87
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD26.06+0.09+0.3326.0126.0625.8226.23
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.91+0.03+0.0931.9031.9131.8931.91
HILTON WORLDWIDE HOLDINGS .USD311.46+2.74+0.89311.39311.65307.68311.64
Hims & Hers Health Inc.USD21.70-1.78-7.5821.7021.7221.1222.80
HIPPO HOLDINGS ORDUSD29.48+0.56+1.9429.0629.7129.4629.72
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.USD384.59+2.22+0.58384.46384.73379.10384.75
HONDA MOTOR ADR REP 1 ORDUSD32.62+1.25+3.9832.6132.6332.4232.75
Honeywell InternationalUSD237.40+3.55+1.52237.39237.46234.15238.23
Horace Mann Educators Ord .USD44.73+0.07+0.1644.5444.9544.5244.90
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD25.27+0.18+0.7225.2725.2825.1225.34
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD19.24+0.24+1.2419.2319.2419.0419.26
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD81.22+1.18+1.4781.0081.4980.6981.53
Howmet AerospaceUSD217.80+8.29+3.96217.35217.94214.00218.50
HP ORDUSD19.83+0.68+3.5719.8219.8419.1419.84
HSBC HOLDINGS ADR REP 5 OR.USD88.78+1.91+2.2088.7688.7888.1788.78
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD227.10+3.61+1.61226.65227.54223.89236.96
Hudbay Minerals Ord ShsUSD24.28+0.78+3.3024.2624.2924.1724.63
HUMANA AKTIEUSD193.52-0.03-0.02193.45193.72189.23194.28
HUNTINGTON INGALLS INDUSTR.USD391.67+22.29+6.03389.80392.32375.83392.57
HUNTSMAN - HUNUSD13.44+0.24+1.8213.4313.4513.1613.50
HUYA ADRUSD4.65+0.31+7.034.624.654.444.68
HYATT HOTELS CL A ORDUSD161.59+1.85+1.16161.59162.66160.16163.15
Hyliion Holdings Ord ShsUSD1.93+0.06+3.211.931.941.902.00
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.79+0.09+5.001.781.791.731.80
IAMGOLD ORDUSD18.94+0.96+5.3418.9218.9618.5819.04
IBM Corp.USD293.43+3.54+1.22293.43293.71290.66295.88
ICICI BK SAUSD31.13+0.25+0.8131.1231.1430.9331.16
Idaho Strategic ResourcesUSD36.9300+2.3500+6.8036.420037.300035.600037.2100
IDEX Ord ShsUSD215.59+2.65+1.24215.47215.90214.23216.72
IHS Markit Ltd24.65+0.30+1.2524.3424.8624.6524.65
ILLINOIS TOOL WORKS USD293.80+5.51+1.91293.60293.90287.50293.80
IMAX ORDUSD37.20+0.79+2.1637.0837.3636.7237.28
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.36--3.283.513.253.43
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD16.79-0.01-0.0616.7916.8016.5016.84
ING GROUP ADR (ING)USD30.08+0.52+1.7430.0730.0829.8730.12
Ingersoll-RandUSD97.99+1.99+2.0797.9198.0796.9498.13
INGREDION ORD SHSUSD121.37+2.48+2.09121.08121.41119.54121.42
Innovative Industrial Prop.USD47.85+0.15+0.3147.7048.2347.7348.15
Innovex International Ord .USD24.74+0.65+2.7024.7124.7824.4824.92
INPHI ORD--
Insperity Ord ShsUSD40.60+0.32+0.7840.2541.0239.9740.93
Inspire Medical Systems Or.USD65.23-0.37-0.5664.7065.3064.7867.45
Inspired Entertainment Ord.USD8.75+0.20+2.388.518.868.558.75
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD85.61+0.38+0.4584.2985.8384.6886.65
Intercontinental Exchange .USD171.48+3.19+1.90171.44171.71169.26173.86
International Flavors & Fr.USD74.39+0.96+1.3074.2874.4273.3674.41
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD45.26+0.89+2.0145.2145.2844.5045.39
International Seaways Inc.USD59.67+1.05+1.7959.8960.1958.6559.97
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.7200+0.0500+2.991.68001.79001.68001.7700
INVESCO LTD USD26.37+0.60+2.3326.3426.4126.1726.52
Invesco Mortgage Capital I.USD8.79+0.01+0.068.788.868.698.81
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD26.74+0.33+1.2526.7326.7626.4126.77
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD32.32+1.89+6.2132.3232.3331.3533.05
Iqvia Holdings Ord ShsUSD184.27+3.31+1.83183.35184.27182.77187.37
Iron Mountain Ord ShsUSD92.65+3.70+4.1692.5092.6489.5893.00
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD52.74+0.59+1.1252.7852.8852.6052.82
ISHARES MSCI PACIFICUSD54.03+0.37+0.6953.9654.0653.7454.15
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.77+0.09+0.988.768.778.758.82
ITT Ord ShsUSD202.99+0.94+0.46202.91203.72201.36204.83
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD16.62+0.16+0.9416.3016.7416.4516.63
JABIL CIRCUIT ORDUSD255.68+13.85+5.73255.00255.99250.26259.74
Jackson Financial Ord Shs .USD119.28+3.12+2.69119.14119.48116.84119.82
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD145.98+2.25+1.57145.89146.39145.36146.99
James Hardie Industries Pl.USD23.00+0.05+0.2222.9823.0222.7323.12
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD7.09+0.18+2.537.087.096.997.09
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD58.52+2.01+3.5558.3458.7057.8759.03
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD27.44-0.26-0.9327.3127.4127.3728.58
JM Smucker Ord ShsUSD110.08+0.80+0.73110.16110.28108.32110.30
Joby Aviation Ord Shs Clas.USD9.85+0.39+4.129.849.869.7410.10
John Wiley and Sons Ord Sh.USD29.20+0.13+0.4529.1729.2429.1529.52
Johnson & JohnsonUSD239.04+1.25+0.53238.96239.10238.00239.96
Johnson Controls Internati.USD136.09+3.57+2.69136.02136.29134.40136.14
JPMorgan Chase & Co.USD321.34+11.18+3.60321.33321.47314.71322.25
JPMorgan Chase DRC Rep 1 4.USD19.37+0.04+0.1819.2319.5019.3719.39
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD11.40+0.95+9.0411.3411.4411.1511.67
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD92.7600+2.9800+3.3292.780093.440090.460093.8700
Kartoon Studios Inc.USD0.70+0.01+1.170.690.720.690.71
KB HOME ORDUSD62.64+1.03+1.6862.4262.9961.7462.84
KE Holdings ADR Representi.USD18.51+0.09+0.4618.5018.5118.2318.62
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD40.44+2.16+5.6440.4440.5638.9340.48
Kennedy Wilson Holdings Or.USD9.89+0.03+0.309.889.899.899.93
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.13+0.06+0.3418.1218.1418.0218.15
KEYCORP ORDUSD23.04+0.34+1.5023.0423.0522.8523.11
Keysight Technologies Inc.USD228.53+7.01+3.16227.89229.02224.60229.59
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD13.64+0.08+0.5913.6213.7013.6313.71
KIMBERLY CLARK ORDUSD104.81+0.55+0.53104.80104.84103.66104.95
Kimco Realty REIT Ord ShsUSD21.84+0.15+0.6921.8321.8521.7521.92
Kinder Morgan Inc.USD30.53+0.20+0.6630.5130.5330.2430.59
KINROSS GOLD(KGC)USD32.59+1.34+4.2932.5832.6032.1232.76
Kinsale Capital Group Inc.USD417.99+7.55+1.84417.70419.60415.25421.90
Kiora Pharmaceuticals Ord .--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD24.90+0.21+0.8524.8824.9024.8424.98
KKR AND CO CL A ORDUSD102.29+3.12+3.15102.10102.27100.00103.54
KKR Real Estate Finance Or.USD7.30+0.03+0.417.297.327.277.35
Klaviyo Ord Shs Series AUSD19.06+0.21+1.1119.0019.1019.0119.99
Knife River Ord ShsUSD78.80+2.56+3.3678.4078.9677.2078.86
Knight-Swift Transportatio.58.91-0.26-0.4358.7758.8958.3759.40
Knoll Ord Shs24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD49.25+1.94+4.1149.2049.3947.8149.44
Kohls Ord ShsUSD18.31+0.59+3.3318.2918.3217.6718.57
Korea Electric Power ADR R.USD21.37+0.29+1.3821.2021.4721.1221.51
KraneShares Electric Vehic.30.82-0.30-0.9631.0231.78
Kraton Ord ShsUSD--
KROGER ORDUSD67.55+0.88+1.3267.5467.5766.2967.64
KRONOS WORLDWIDE ORDUSD6.00+0.18+3.095.986.025.846.01
KULR Technology Group Ord .USD2.79+0.10+3.722.782.792.782.87
Kyndryl Holdings Incorpora.USD22.39+0.32+1.4522.3722.4021.6322.71
L3Harris Technologies Ord .USD346.73+4.51+1.32346.72346.97343.64347.80
Laboratory Corp. Of AmeriUSD280.02+1.79+0.64279.49280.04278.28281.99
Ladder Capital Ord Shs Cla.USD10.43+0.09+0.8710.3910.4310.3310.50
Lake Shore Bancorp Ord ShsUSD15.34-0.29-1.8615.3515.75
Lamb Weston Holdings Ord S.USD48.73+1.25+2.6348.7048.7647.4048.90
LANDBRIDGE COMPANYUSD54.52-0.06-0.1154.4155.5054.3755.41
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD57.31+0.37+0.6457.3057.3357.0857.68
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD153.71+0.96+0.63153.09154.34153.45154.50
LEAR ORDUSD138.44+2.39+1.76138.45138.65135.48138.44
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD12.73+0.04+0.2812.7112.7412.6212.84
Leidos Holdings Ord ShsUSD190.57+4.49+2.41190.02190.60186.38190.57
Lemonade IncUSD71.07+2.61+3.8170.9471.2070.6072.98
LENDINGCLUB USD16.05+0.36+2.2916.0516.1015.8916.24
LENNAR CL A ORDUSD116.91+1.54+1.33116.69117.00114.48117.16
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD20.24+0.31+1.5620.2220.2420.0720.36
LG Display ADR Rep 1/2 Ord.USD3.96+0.08+1.933.953.973.873.98
LGL Systems Acquisition Or.9.96+0.02+0.209.959.96
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD29.19+0.43+1.5029.1029.1928.9629.49
Lifezone Metals Ord ShsUSD4.7600-0.3100-6.114.65004.9500
LIGHTINTHEBOX HOLDING CO L.USD2.83-0.06-2.082.552.83
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.39+0.08+0.869.339.419.319.62
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD39.94+0.69+1.7639.9139.9739.6640.34
Linde PlcUSD455.46-4.23-0.92455.33456.18450.77457.99
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
Lionsgate Studios Ord ShsUSD9.070+0.250+2.839.0509.0908.8059.195
LITHIA MOTORS INCUSD343.25+11.07+3.33341.62344.11330.70344.98
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.55+0.14+3.064.544.564.504.65
Lithium Argentina AG Ord S.USD6.5850+0.2050+3.216.57006.62006.53506.7000
Live Nation Entertainment .USD138.64+0.36+0.26138.34138.83138.07140.85
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.89+0.08+1.295.885.895.875.90
loanDepot Ord Shs Class AUSD2.08+0.03+1.462.072.082.082.16
Local Bounti Ord ShsUSD2.17+0.05+2.262.052.322.172.17
LOCKHEED MARTIN ORDUSD617.41+8.23+1.35617.07617.80613.10619.16
Loews Corp.112.49+1.60+1.44112.40112.53111.53112.49
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.90+0.12+1.0710.7911.0210.9011.13
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD95.62+1.79+1.9195.7095.9994.3796.05
LOWES COMPANIES ORDUSD278.52+3.63+1.32278.43278.71275.02278.52
LTC Properties AktieUSD37.76+0.03+0.0837.7237.9537.7438.08
Lufax Hldg American Deposi.USD2.77+0.15+5.532.762.772.642.77
Lulu s Fashion Lounge Hold.USD18.12+1.13+6.6217.3217.5517.9118.12
LULULEMON ATHLETICA ORD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.23+1.00+15.977.227.236.507.35
Luxfer Holdings Ord ShsUSD15.36+0.22+1.4515.3515.8215.2415.68
Lyell Immunopharma Ord ShsUSD23.52+0.88+3.8622.6823.5022.6523.73
LYONDELLBASELL INDUSTRIES .USD54.78+0.90+1.6754.7554.7854.0954.90
M&T Bank Corp.USD236.68+2.74+1.17236.38236.93235.51237.40
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD142.47+1.81+1.28142.23143.61140.26144.79
Macerich REIT Ord ShsUSD19.64+0.27+1.3919.6219.6519.5319.74
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD21.98+0.46+2.1421.9521.9921.6322.19
Madison Square Garden Ente.--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD53.41+0.76+1.4453.3553.4552.7853.51
MagnaChip Semiconductor Co.USD2.93+0.13+4.642.912.942.902.93
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.60+0.39+1.5026.5826.6726.2127.47
Main Street Capital Corp.USD59.97+0.33+0.5559.7460.1159.8360.25
MANCHESTER UNITED CL A ORDUSD17.03+0.04+0.2417.0017.0617.0017.18
Manitowoc Ord ShsUSD15.00+0.49+3.3814.7815.0914.6515.00
Manpower AktieUSD37.11+0.47+1.2837.0837.1836.5637.35
Manulife Financial Ord ShsUSD37.89+0.52+1.3937.8737.9037.5937.97
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD202.16+6.33+3.23202.16202.50196.17202.33
Marcus Corp.USD15.30+0.09+0.5615.2015.5715.3015.35
Marine Products Ord ShsUSD8.40+0.15+1.828.268.458.318.45
Marinemax Inc.USD29.79+0.41+1.4029.7429.9929.2130.30
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .685.64+14.69+2.19685.60687.14675.48686.33
MASCO ORD72.36+1.25+1.7672.3272.4071.3972.64
MASTEC INC (MTZ)USD253.86+9.00+3.68253.69254.54248.80258.00
Mastech Digital Ord ShsUSD7.00+0.11+1.566.807.197.007.00
MasterBrand Ord ShsUSD13.43+0.30+2.2813.4313.4613.2713.46
Mastercard Inc.USD549.14-2.75-0.50549.09549.61547.21556.79
Matador Resources Co.USD46.86+1.11+2.4346.7746.9745.8146.86
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.USD161.32+1.51+0.94160.44162.93161.02162.93
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD17.79+0.68+3.9517.6717.7917.4618.10
MBIA INCUSD6.68+0.11+1.676.666.686.616.68
MCCORMICK STK NUSD67.74+0.76+1.1367.7667.8366.6067.88
McDonalds Corp.USD325.80+2.32+0.72325.81325.99321.24325.97
McEwen Mining Ord ShsUSD24.44+1.22+5.2524.3324.4424.1224.79
MCKESSON ORDUSD957.27-0.54-0.06957.41958.40952.66971.93
MDU Resources Group Inc.USD20.60+0.44+2.1820.6020.6120.2920.61
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medifast Inc.USD11.30+0.47+4.3411.3011.4210.9611.41
Medtronic PlcUSD102.85-0.11-0.10102.81102.87102.39103.75
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD121.03+1.28+1.07120.99121.05120.44121.94
Mercury General Ord ShsUSD94.92+1.32+1.4194.6295.2492.5795.82
MERITAGE HOMES (MTH)USD76.55+1.06+1.4076.5176.8975.3276.76
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD34.64+0.19+0.5434.0035.5034.1734.64
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.31+0.23+3.307.307.367.267.53
METHODE ELECTRONICS ORDUSD9.02+0.19+2.108.989.048.899.04
Metlife Inc.USD75.77+0.45+0.6075.7475.8275.6376.82
Mettler Toledo Ord ShsUSD1 329.41-53.45-3.861 325.011 333.811 325.051 390.30
MFA Mortgage Investments I.USD9.70+0.03+0.319.699.719.649.71
MGM Resorts InternationalUSD36.16-0.13-0.3436.1336.1735.5036.86
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD131.78+1.06+0.81131.64132.02129.94132.14
Miller Industries Ord ShsUSD44.07+0.38+0.8744.0744.6944.0744.37
Millrose Properties Ord Sh.USD31.42+0.41+1.3231.2731.5231.0631.61
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD18.90-0.14-0.7418.9018.9818.8719.09
Mirion Technologies Inc.USD23.31+0.10+0.4323.1623.3423.1923.67
Missfresh American Deposit.--
Modine Manufacturing Ord S.USD216.81+11.49+5.60216.03217.21208.00219.68
Moelis & Co.USD73.0700+1.3900+1.9472.560073.260072.345074.6600
Molina Healthcare Ord ShsUSD131.45-45.39-25.67131.00131.94125.00136.26
Molson Coors Brewing Ord S.USD51.65+0.52+1.0251.6551.6751.0651.66
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto Company127.95--127.95127.96
Montrose Environmental Grp.USD24.32+0.79+3.3424.1924.4823.8624.48
MOODYS ORDUSD453.00-4.70-1.03452.82454.47451.55465.49
Morgan StanleyUSD180.17+4.33+2.46180.06180.19177.50180.83
Morgan Stanley Direct Lend.USD15.0300+0.1300+0.8715.020015.040014.960015.0899
MOSAIC ORDUSD28.28+0.52+1.8628.2528.2927.9028.45
Motorola Solutions Inc. Ne.USD414.87-2.29-0.55414.54415.42412.86421.10
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD24.20+0.12+0.5024.0524.6224.0624.90
MP Materials Ord Shs Class.USD59.88+3.33+5.8959.7560.0058.3460.86
MPLX Common UnitsUSD56.25-0.17-0.3056.2956.3356.0856.46
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD95.62+0.67+0.7195.5695.9193.5795.70
MSCI Ord ShsUSD563.72-2.18-0.39562.78564.55562.09575.02
Mueller Inds Inc.USD116.57+1.31+1.14116.65116.95115.99117.30
Mullen Automotive Inc.--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD31.52+1.01+3.3131.4931.5230.8131.52
Myers Industries Ord ShsUSD21.86+0.41+1.8921.8122.0921.4921.90
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD5.53+0.02+0.275.525.535.525.75
Nabors Industries Ord ShsUSD69.00+2.11+3.1568.5169.0266.9469.00
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD53.40-1.55-2.8253.3553.84
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD0.93+0.08+8.940.880.950.890.93
National Fuel Gas Ord ShsUSD86.35+1.69+2.0086.2386.4585.5086.35
National Grid Plc88.22+1.33+1.5388.2188.2587.8388.35
National Health Investors .USD84.51+0.25+0.3083.1485.7384.3585.07
NATIONAL RETAIL PROPERTIES.USD43.26+0.38+0.8943.2443.2942.9743.37
National Storage Affiliate.USD32.66+0.50+1.5532.4732.6632.3832.78
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD17.82+0.23+1.3117.9518.2317.6917.82
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD59.36+0.46+0.7758.3759.6059.3659.36
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD23.38+0.21+0.9123.1323.3923.1323.52
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD1.01+0.02+1.741.001.031.001.03
Net Lease Office Propertie.USD19.3095+0.0095+0.0519.290019.470019.260919.3750
NetSTREIT Ord ShsUSD19.63+0.08+0.4119.6019.6419.5419.65
New Found Gold Ord ShsUSD2.74+0.12+4.542.732.742.712.77
NEW GOLD ORD (NGD)USD10.37+0.94+9.9210.3510.379.9810.42
New Jersey Resources Ord S.USD53.25+0.48+0.9053.2353.3252.8053.33
New Mountain Finance Ord S.USD8.02+0.01+0.068.018.027.998.10
New Oriental Education & T.USD61.83-0.34-0.5561.7361.8960.1161.89
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD68.99-0.12-0.1769.0069.2068.7969.91
Newegg Commerce Inc.USD47.40+3.34+7.5846.7548.3645.3447.45
NEWMONT MINING CORPUSD113.55+5.02+4.63113.54113.58110.35114.28
NEWSMAX IncorporationUSD6.04-0.03-0.496.036.186.046.25
Nexa Resources Ord ShsUSD12.36+0.56+4.7512.3512.5812.1812.41
Nexgen Energy Ord ShsUSD11.26+0.18+1.6211.2611.2711.2011.43
NexPoint Real Estate Finan.USD14.91+0.05+0.3014.8614.9414.8614.91
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD90.70+1.49+1.6790.6790.7189.2590.99
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 LPUSD12.00+0.43+3.7211.9712.1211.6812.00
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD63.85+1.15+1.8363.8263.8763.0064.11
Nine Energy Service Inc.USD0.59-0.05-7.330.100.33
Nio Inc. Class A (ADR)USD5.16+0.46+9.795.155.174.935.19
NISOURCE ORDUSD44.48+0.55+1.2444.4444.4944.0644.53
Noble Corporation RightUSD37.68+0.66+1.7737.6137.7137.2637.87
NOKIAUSD7.07+0.21+3.107.077.086.967.11
Nomad Foods LtdUSD12.99+0.13+0.9712.9813.0112.8413.00
NOMURA HOLDINGS ADR REPTG .USD9.02+0.39+4.469.019.088.929.03
NORDIC AMERICAN TANKERS OR.USD4.24+0.07+1.684.234.244.154.24
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD306.72+1.16+0.38306.41307.04302.97307.97
North American Constructio.USD15.70+0.37+2.3815.4616.2215.5615.70
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.USD25.20+0.76+3.0925.1625.2324.6225.27
NORTHROP GRUMMAN ORDUSD705.95+9.45+1.36705.71706.50699.53707.37
Northwest Natural Holding .USD48.81+0.23+0.4748.7449.0748.6449.05
NORWEGIAN CRUISE LINE HOLD.USD22.43+0.73+3.3422.4222.4421.6422.62
NOV Ord ShsUSD18.75+0.51+2.7718.7318.7518.2418.75
NOVARTIS ADR REPSG 1 ORDUSD155.07+1.12+0.72155.03155.11153.90155.60
NOVO NORDISK ADR REPSG 1 O.USD46.33+2.99+6.9046.3146.3345.8446.63
NRG ENERGY INCUSD149.82+5.38+3.72149.63150.06148.01152.45
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD35.96+0.78+2.2235.8335.9835.5135.99
NU HOLDINGS CL A ORDUSD16.84+0.03+0.1816.8416.8516.8217.22
NU SKIN ENTERPRISES CL A O.USD10.60+0.13+1.1910.4810.6110.5010.60
Nucor Ord ShsUSD191.16+4.66+2.50190.80191.16188.12191.16
Nuscale Power Corp.USD15.98+1.14+7.6815.9716.0015.4716.14
Nutrien Ord ShsUSD68.48+0.50+0.7468.3868.5367.9868.52
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD108.0750-5.7950-5.09107.9300108.2100107.5233113.7400
NVR Ord ShsUSD8 076.70+31.91+0.408 071.448 099.008 059.008 099.00
O I Glass Ord ShsUSD16.60+0.17+1.0316.5816.6016.2216.62
Obsidian Energy LtdUSD7.43+0.26+3.687.417.507.267.43
OCCIDENTAL PETROLEUM CORPUSD45.93+0.84+1.8645.9245.9544.8545.98
Occidental Petroleum Corp..USD23.48+0.35+1.5123.7024.1923.1023.48
Oceaneering International .USD30.56+0.79+2.6530.4830.6530.0130.58
OGE Energy Ord ShsUSD44.58+0.60+1.3644.5144.5844.2044.60
OIL STATES INTL ORDUSD9.02+0.45+5.218.999.048.699.06
Okeanis Eco Tankers Corp. .USD39.60+0.67+1.7239.4639.9339.1339.61
Oklo Ord Shs Class AUSD65.89+3.75+6.0365.8165.9764.3466.66
Old Republic International.USD42.11+0.77+1.8542.0842.1341.5742.23
Olin AktieUSD24.24+0.83+3.5524.2224.2823.5024.33
OMEGA HEALTHCARE REITUSD45.38-0.20-0.4345.4245.5145.1445.86
Omnicom Group Ord ShsUSD69.86+0.74+1.0769.8569.9168.5070.42
On Holding Ord Shs Class AUSD42.68-0.25-0.5742.5542.7042.4443.86
ON24 Ord ShsUSD7.88+0.03+0.327.877.887.887.91
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
ONE Gas Ord ShsUSD83.36+0.61+0.7483.0583.6582.5384.11
One Liberty Properties Inc.USD22.87+0.03+0.1522.6123.4022.7423.20
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.--
OneMain Holdings Inc.USD61.02-1.27-2.0461.0261.1560.8762.19
ONEOK ORDUSD81.53+1.07+1.3381.4581.5780.3581.69
OppFi Inc.USD8.86+0.07+0.848.848.908.869.08
OR Royalties Ord ShsUSD40.35+1.68+4.3440.3640.4539.5640.46
Oracle Inc.USD140.27+3.79+2.77140.22140.28139.38142.69
ORAGENICS ORDUSD0.65-+0.200.650.670.650.66
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.64+0.03+0.397.637.647.627.69
Organon & CompanyUSD8.15+0.05+0.628.158.167.988.29
Orion Office REIT IncUSD2.58+0.10+4.022.562.582.472.58
Orion Ord ShsUSD7.02+0.28+4.157.017.056.897.05
Orla MiningUSD15.4300+0.7800+5.3215.410015.440015.158515.4800
ORMAT TECHNOLOGIES INDEXUSD123.30+2.04+1.68123.03123.78122.72123.77
Oscar Health Ord Shs Class.USD12.18-0.33-2.6712.1112.1811.8512.38
OSHKOSH ORDUSD169.04+5.56+3.40168.48169.27164.95169.51
Osisko Develop CorpUSD3.55+0.20+5.973.553.563.353.59
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD91.72+0.48+0.5391.7091.8090.7891.90
Ouster Inc.USD18.34+1.04+6.0118.3218.4117.9618.68
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD134.49+2.26+1.71134.06134.73131.03135.00
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD10.90-0.07-0.5910.8610.9910.8011.30
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD236.11+4.20+1.81235.71236.12230.63236.11
PagerDuty Inc.USD7.84-0.06-0.817.837.857.838.20
PagSeguro Digital Ord Shs .USD10.44-0.17-1.6010.4310.4510.4110.86
PainReform Ord ShsUSD3.22+0.18+5.963.163.223.123.60
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD153.03-1.74-1.12153.02153.12153.03157.65
PAN AMERICAN SILVERUSD53.42+1.01+1.9353.3953.4553.0554.25
Pandora Media Inc.8.38--8.398.40
Par Pacific Holdings Inc.USD42.67+1.88+4.6042.6242.6941.0042.70
Park Aerospace Ord ShsUSD24.54+0.62+2.5924.2824.8224.2925.00
PARK HOTELS RESORTS ORDUSD11.32+0.15+1.3411.3111.3211.1411.33
PARKER HANNIFIN ORDUSD984.01+18.19+1.88981.61984.00972.17984.01
Parsons Corp.USD68.4600+0.9400+1.3968.430068.690067.770068.6800
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD131.44-0.15-0.11131.43131.86130.48134.29
Paymentus Holdings Ord Shs.USD24.66+0.29+1.1724.4924.8524.5025.09
Paysafe LtdUSD6.67+0.13+1.996.636.686.636.89
PBF ENERGY CL A ORDUSD35.54+1.05+3.0435.5235.6234.3735.72
Peabody Energy Ord ShsUSD35.58+1.34+3.9035.5035.6234.4335.89
Pedevco Corp.USD0.59-+0.810.590.620.590.60
PEMBINA PIPELINE ORDUSD42.93+0.53+1.2542.9242.9542.4242.94
PennantPark Floating Rate .USD9.42+0.09+0.939.419.429.369.42
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.34+0.09+0.7112.3212.3512.2312.34
Pentair Ord ShsUSD96.17+1.20+1.2696.2296.4595.7196.70
Perfect Ord Shs Class AUSD1.407-0.023-1.641.3801.4301.3821.430
Performance Food Group Ord.USD92.63+2.51+2.7992.5292.7590.6093.27
Permian Basin Royalty Unit.USD18.58+0.37+2.0317.8518.6218.2818.58
Permian Resources Corporat.USD16.6900+0.2600+1.5816.680016.700016.465016.6900
Perrigo Ord ShsUSD14.27-0.02-0.1114.2814.3114.2114.41
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD4.570-0.060-1.304.5604.5804.4704.770
Petrobras - Petroleo Brasi.USD15.04+0.14+0.9115.0315.0414.9615.07
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.20+0.14+0.9614.1914.2014.1314.24
Pfizer Inc.USD26.94+0.45+1.6826.9326.9526.5927.05
PG&E Ord ShsUSD16.45+0.17+1.0416.4416.4516.3216.46
Philip Morris Internationa.USD182.87+0.87+0.48182.69183.12178.00184.28
PHILLIPS 66 ORDUSD158.55+4.12+2.67158.39158.62154.70158.58
Phinia Ord ShsUSD71.94+0.86+1.2171.7772.2371.4971.94
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD95.31+0.72+0.7695.2895.3694.6695.67
Pinterest Inc.USD19.23-0.09-0.4919.2219.2319.2119.92
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD10.71+0.13+1.2310.7110.7210.5910.75
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.164.98+6.51+4.10164.13165.29162.00165.08
Planet Fitness Ord Shs Cla.USD91.49+0.88+0.9791.5091.6390.0891.63
Planet Labs PBCUSD21.17+0.74+3.6221.1421.2320.8121.49
PNC FINANCIALSUSD241.76+3.25+1.36241.77241.98239.54242.49
Polaris Inc.USD69.14+1.91+2.8469.1469.4567.9869.29
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.36+0.01+2.980.350.360.350.36
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.38+0.46+0.9051.3351.4751.0751.50
POSCO ADR REPSG 1/4 ORDUSD62.81+0.71+1.1462.6063.5262.0262.81
Postal Realty Trust Ord Sh.USD19.11+0.06+0.3219.0419.1118.9919.20
PPG Industries Ord Shs125.89+1.47+1.18125.79126.12125.01126.14
PPL Ord ShsUSD36.16+0.49+1.3736.1536.1735.8336.22
Predictive Oncology Ord Sh.--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01--20.750.020.020.020.02
Primoris Services Ord ShsUSD155.22+7.25+4.90155.24155.84149.79155.59
Procore Technologies Inc.USD51.90+0.19+0.3751.7351.8951.7854.07
PROCTER & GAMBLE ORDUSD159.70+1.09+0.68159.69159.76158.02159.98
PROFOUND MEDICAL ORDUSD6.32-0.01-0.086.316.576.326.83
Progressive Ord ShsUSD206.86-0.70-0.34206.86207.19206.69209.67
ProLogis REIT Ord ShsUSD136.95+0.81+0.59136.84136.98136.36137.39
ProPetro Holding Corp.USD11.24+0.49+4.5111.1911.2310.7911.24
PROSHARES ULTPRO SH 20 YR .USD66.26+0.30+0.4566.1566.6166.2666.26
ProShares UltraPro Short S.--
ProShares UltraShort QQQUSD21.05-0.39-1.8221.0521.0620.8421.33
ProShares UltraShort Russe.28.43-1.27-4.2828.2728.4828.1728.83
PROTO LABS ORD (PRLB) USD61.85+9.37+17.8560.3562.4556.9762.75
Provident Financial Servic.USD23.84+0.28+1.1723.7723.8923.5123.96
Prudential Financial 4 125.USD17.48-0.10-0.5717.5017.88
PRUDENTIAL FINANCIAL INCUSD101.92+2.10+2.10101.75101.88100.50101.96
Public Service Enterprise .81.37+1.58+1.9781.3681.4680.4581.47
Public Storage REIT Ord Sh.USD286.03+3.21+1.14285.91286.43284.00286.76
PULTEGROUP ORDUSD135.51+1.46+1.09135.42135.63133.94135.88
Pure Storage Ord Shs Class.USD67.73+3.45+5.3767.5467.8666.3368.43
Puxin American Depositary .USD--
PVH ORDUSD65.51+0.90+1.3965.2665.6764.2465.53
Q2 Holdings Ord ShsUSD55.72+0.55+1.0055.1955.7255.7257.26
QIAGENUSD51.27+0.04+0.0851.2751.3451.1851.64
Qihoo 360 Technology Co. L.76.92+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 ORDUSD497.54+19.82+4.15496.36498.00482.51501.32
QuantumScape Ord Shs Class.USD8.14+0.38+4.838.138.148.018.29
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD192.28-0.02-0.01192.26192.54191.84193.60
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.01+0.21+0.6234.0134.1133.6334.36
RALPH LAUREN CL A ORDUSD341.00+2.34+0.69341.00341.86337.09344.70
RANGE RESOURCES ORDUSD36.58+0.59+1.6436.5436.5736.2136.58
Raymond James Ord ShsUSD171.31+3.87+2.31171.22171.50169.00171.68
Rayonier IncUSD22.6800+0.1600+0.7122.680022.690022.480022.7500
RAYTHEON STK B--
Raytheon Technologies Ord .USD198.48+2.51+1.28198.48198.64196.96199.93
Ready Capital Ord ShsUSD1.98+0.01+0.251.971.981.972.00
Realty Income REIT Ord ShsUSD63.73+0.37+0.5863.7163.7463.4363.89
Reddit Ord Shs Class AUSD146.33-4.72-3.12146.00146.86145.54164.40
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD9.06+0.26+2.959.059.068.829.29
Redwood Trust Inc.USD5.56-0.01-0.185.555.575.535.63
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD31.02+0.52+1.7031.0131.0230.6731.10
Regis Ord Shs--
Reinsurance Group of Ameri.USD224.39+18.40+8.93224.32225.68218.58227.80
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 INCUSD219.90+1.18+0.54219.71220.08218.41220.44
Resideo Technologies Ord S.USD35.41+0.63+1.8135.3335.7435.1335.65
Resmed Ord ShsUSD269.51+2.46+0.92269.29269.73267.03271.39
Restaurants Brands Interna.USD71.23+0.89+1.2671.2271.2668.6971.35
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 .USD26.58+0.28+1.0526.4726.7526.2426.79
Rexford Industrial Realty .USD38.92+0.20+0.5238.8838.9238.8539.23
Reynolds American Inc.65.40--65.5065.52
RH ORDUSD199.72+4.28+2.19199.00200.78196.95204.00
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.20+0.01+0.421.191.201.181.21
RingCentral Ord Shs Class .USD25.75+0.32+1.2625.6925.7825.5926.50
Rio Tinto PlcUSD93.45+2.33+2.5693.4493.4792.9093.60
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.81+0.07+0.6510.8110.8210.7010.87
RLX Technology American De.USD2.43+0.06+2.532.422.442.372.45
RMG Acquisition Ord Shs Cl.27.00--26.8026.88
RMG Acquisition Units31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD31.67+0.19+0.5931.5931.7331.4232.05
Roblox Ord Shs Class AUSD61.20+0.63+1.0461.1461.3060.8567.66
Rocket Companies Ord Shs C.USD19.42+0.22+1.1219.4119.4219.3419.80
Rockwell Automation AktieUSD402.09-4.61-1.13401.74402.43397.69408.21
Rogers Communications Non-.USD36.52-0.22-0.6036.4836.5836.4736.90
Rogers Ord ShsUSD105.26+3.16+3.10104.87107.00101.81106.08
ROLLINS ORD64.62+0.15+0.2364.6064.7064.3865.01
Romeo Power Equity Warrant.0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD358.14+7.14+2.03358.02358.50351.00360.33
Royal Bank of Canada Ord S.USD170.95+2.11+1.25170.83170.88170.17171.17
ROYAL CARIBBEAN CRUISES OR.USD336.91+10.82+3.32336.76337.48329.00337.80
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.USD16.76-0.01-0.0616.7116.8316.7617.22
RXO Ord ShsUSD15.77-0.81-4.8915.7115.8015.0316.50
Ryder System Ord ShsUSD214.29-0.01-0.01213.70214.88212.87215.71
Ryerson Holding Corp.USD30.14+0.44+1.4829.8630.3929.7730.25
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD445.75-5.97-1.32445.08446.44444.03461.51
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD69.94+0.32+0.4568.9471.0069.8670.25
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD5.47+0.01+0.185.485.495.465.53
Safehold Ord ShsUSD15.06+0.26+1.7614.9815.0414.8215.06
SALESFORCE.COMUSD188.42-1.55-0.82188.38188.46188.27194.55
Sally Beauty Aktie USD16.84+0.22+1.3216.8316.8816.7016.93
Samsara Ord Shs Class AUSD24.09-0.17-0.6824.0524.1224.0525.23
SandRidge Energy IncUSD16.67+0.55+3.4216.6316.7316.2616.67
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD47.40-0.09-0.1947.3747.4047.3947.62
SAP ADR Representing 1 Ord.USD200.08+2.67+1.35199.99200.13199.73202.67
Saratoga Investment Ord Sh.USD23.51+0.13+0.5523.4324.0223.3123.51
SASOL ADR REP 1 ORDUSD7.21+0.33+4.727.207.216.867.28
Savers Value Village Ord S.USD11.1700+0.0700+0.6311.150011.170011.050011.3099
SCHLUMBERGER ORDUSD50.22+0.71+1.4350.2150.2349.4150.23
Schneider National Inc.USD29.33-0.59-1.9729.2329.3829.2329.71
Schweitzer Mauduit Interna.USD14.70+0.81+5.8314.6714.8014.0314.80
Schweitzer Mauduit Interna.45.56-0.39-0.8545.5645.60
Science Applications Inter.USD97.57+0.54+0.5697.7298.3395.1298.22
Scorpio Tankers Inc.USD66.65+1.25+1.9166.5066.8564.5067.10
Scotts Miracle Gro Ord ShsUSD66.01+0.97+1.4966.0066.2064.5266.48
Sea LtdUSD108.59+0.02+0.02108.47108.66108.59112.15
Seabridge Gold IncUSD29.76+1.66+5.9129.6029.9528.9129.77
Seadrill 2021 Ltd Register.USD38.81+0.77+2.0238.3938.7938.1238.84
Sealed Air Ord Shs41.81+0.02+0.0541.8041.8141.7941.84
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD45.80+0.92+2.0545.7445.8244.9745.80
See SES:xnys (SES AI Corpo.USD1.82+0.18+10.951.811.821.731.84
Select Energy Services Ord.USD12.52+0.50+4.1612.4712.5612.1212.52
SelectQuote Ord ShsUSD1.10+0.07+6.411.091.101.031.12
Sempra Energy Ord ShsUSD88.02+1.36+1.5687.9788.0686.8188.03
SEMrush Holdings Ord Shs C.USD11.86+0.02+0.1311.8511.8611.8511.88
Senseonics Holdings Ord Sh.USD6.95+0.04+0.586.907.006.797.13
SENTINELONE CL A ORDUSD12.78-0.15-1.1612.7712.7912.7813.32
SEQUANS COMMUNICATIONS S A.USD3.35+0.29+9.483.233.483.253.40
Seritage Growth PropertiesUSD3.07+0.01+0.333.043.113.073.07
SERVICE COPR. INTL (SCI)USD86.06+0.68+0.7985.8786.3485.4886.34
SERVICENOW ORDUSD100.09-2.54-2.47100.07100.15100.01104.00
SFL ORDUSD8.99+0.18+2.048.989.008.848.99
SHAKE SHACK CL A ORDUSD97.60+4.53+4.8796.6597.7092.7197.60
SharkNinja Ord ShsUSD114.7+1.5+1.32113.8115.3113.8116.2
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD76.00+1.37+1.8476.0076.0875.0376.02
Sherwin-Williams AktieUSD366.14+5.10+1.41365.93366.56361.51366.38
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.--
Shift4 Payments Inc.USD59.10+1.02+1.7559.0059.1958.4960.23
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD65.24+3.45+5.5864.9265.2564.1265.55
Shopify Subordinate Voting.USD112.10+0.86+0.77111.98112.19111.50115.04
Sibanye Stillwater LimitedUSD16.32+0.94+6.0816.3116.3216.0216.49
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD93.39+1.02+1.1093.1793.8093.2295.54
Silgan Holdings Inc.USD49.35+0.48+0.9849.3049.3848.9849.42
SILVERCORP METAL ORDUSD10.02+0.44+4.5910.0110.039.7610.25
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.--
Silvergate Capital Corpora.USD12.53-0.04-0.3212.5212.9212.5312.53
SIMON PROPERTY GROUPUSD199.50+2.24+1.14199.06199.46198.56201.22
SiriusPoint Ord ShsUSD20.63+0.14+0.6820.6320.7920.5420.82
SiteOne Landscape Supply I.USD149.90+1.87+1.26149.71150.91149.66151.10
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.USD17.80+0.45+2.6017.7717.8316.9317.88
Sixth St SpecialtyUSD20.43+0.03+0.1220.3920.5020.3020.60
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD3.36+0.23+7.353.313.413.223.40
Skyline Champion Ord ShsUSD83.90+0.48+0.5883.2884.0983.4485.20
SL GREEN RLTY REIT ORDUSD43.09+0.69+1.6442.9943.1142.5343.33
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD20.29+0.75+3.8420.2720.3219.5620.34
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD43.74+0.57+1.3243.7243.7543.2743.96
SNAP ON ORD SHS USD364.77-6.03-1.63365.01365.85360.09371.56
SnapchatUSD5.23+0.11+2.055.225.235.195.36
Snowflake Ord Shs Class AUSD163.60+6.89+4.39163.28163.70159.48167.24
Social Cap Hedosophia Hldg.29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.25-0.04-0.3910.2610.2910.3010.30
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD71.75+0.93+1.3171.6171.8171.7072.99
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD77.85+0.87+1.1377.6877.8876.8678.28
Sonoco Products Ord ShsUSD51.51+0.69+1.3651.5151.6650.7351.65
Sonoma Pharmaceuticals Inc.USD3.00-0.06-1.963.003.033.003.02
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD22.26+1.02+4.8022.2522.2722.2222.84
SOS Ltd - ADRUSD1.44+0.19+15.231.321.461.251.44
SOUTHERN COPPER ORDUSD196.54+7.08+3.74196.30196.56190.64196.98
SOUTHERN ORDUSD91.49+0.41+0.4591.4691.4891.0291.69
SOUTHWEST AIRLINESUSD53.63+1.12+2.1353.6253.6452.6753.99
Southwest Gas Holdings Ord.USD83.88+0.89+1.0783.7684.0083.2084.05
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD9.84+0.14+1.449.699.879.7510.24
Spire Ord ShsUSD86.29+1.02+1.2086.1186.4484.3486.53
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.54+0.03+6.540.510.580.540.61
Spotify Technology Ord ShsUSD411.99-0.76-0.18411.41412.21411.05426.62
Sprinklr Ord Shs Class AUSD5.92-0.03-0.505.915.935.906.04
Sprott Physical Platinum &.USD16.94+0.72+4.4316.9116.9716.6016.98
Sprott Physical Silver Tru.USD24.54+0.91+3.8524.5124.5923.8024.66
Spruce Power Holding Ord S.USD4.91+0.11+2.224.765.024.594.91
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD68.75+0.89+1.3168.4968.9068.3169.08
STAG Industrial REIT Ord S.USD39.81+0.41+1.0439.7839.8339.7039.88
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.17+0.18+4.514.174.204.114.24
Standard Motor Products Or.USD44.35+0.59+1.3543.9744.3743.7244.35
STANLEY BLACK AND DECKER O.USD88.72+3.15+3.6888.6588.7787.2389.30
Star Group LPUSD13.13-0.24-1.7613.1413.2613.1313.24
Star Peak Energy Transitio.26.61--26.5626.61
Star Peak Energy Transitio.30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD18.29+0.08+0.4418.2818.2918.2218.35
STATE STREET STOCKUSD131.60+2.89+2.24131.40131.68130.41132.23
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.14-2.41-25.217.137.147.037.20
Stellus Capital Investment.USD11.73+0.09+0.7711.5011.8411.5811.85
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD11.99-+0.0111.7412.0011.9412.59
Stepan Ord ShsUSD62.71+0.98+1.5962.0064.0662.1063.37
STERIS Ord Shs241.64-2.17-0.89241.39242.00240.87248.44
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD29.39+0.41+1.4129.3829.3928.6829.59
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord Shs--
Stride Inc.USD87.66+1.23+1.4387.5387.7586.2788.98
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD360.80-1.62-0.45360.10360.81359.31364.81
STURM RUGER ORDUSD38.12+0.09+0.2438.0938.3038.1238.36
Summit Hotel Properties In.USD4.46+0.07+1.594.474.484.434.50
Sun Life Financial Ord ShsUSD65.45+0.60+0.9365.3765.4465.1565.66
SUNCOR ENERGY ORDUSD53.71+0.58+1.0953.6353.7352.8053.71
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD57.03-0.36-0.6356.3157.4756.6657.32
Super Group Ord ShsUSD8.88+0.14+1.608.848.888.839.03
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 AUSD6.00+0.11+1.785.986.025.916.11
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.30.83--30.8130.82
Sylvamo Ord ShsUSD50.18+0.48+0.9650.1550.5549.5651.00
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD85.62+1.00+1.1885.6285.7084.5785.62
T1 Energy Ord ShsUSD7.3100+0.0400+0.557.30007.32007.24007.6300
TAIWAN SEMICONDUCTOR MNFTG.USD346.59+15.86+4.80346.40346.75336.71348.68
Takeda Pharmaceutical Co L.USD17.88+0.08+0.4517.8817.8917.7017.90
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .USD12.02+0.31+2.6512.0012.0311.6112.03
Talis Biomedical Ord Shs--
Talos Energy Ord ShsUSD12.31+0.32+2.6912.3012.3212.1212.31
TANGER FACTORY REITUSD33.81+0.68+2.0533.7233.8033.3933.83
Tapestry Inc.USD148.27+5.08+3.55147.89148.35144.38150.71
Targa Resources Ord ShsUSD208.49+2.94+1.43208.34208.89206.32208.68
TARGET ORDUSD114.11+3.26+2.94114.10114.17111.60114.27
Taseko Mines Ord ShsUSD7.81+0.21+2.767.777.817.687.88
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD60.55+0.64+1.0760.5260.5560.0360.71
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD215.46+6.77+3.24215.37215.97212.20217.77
Team Inc.USD14.24+0.15+1.0613.7214.30
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD57.79+1.54+2.7457.7157.8256.7857.79
TECK RESOURCES CL B ORDUSD54.48+1.00+1.8754.4154.5454.3554.89
Tecnoglass Ord ShsUSD51.37+0.97+1.9151.0851.8850.7951.64
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD65.99+1.57+2.4466.0166.1664.8165.99
Tekla Healthcare Investors.USD19.01+0.16+0.8519.0019.1718.9119.15
Teladoc Health Inc.USD4.84+0.11+2.224.834.844.724.94
TELECOM ARGENTINA SAUSD11.67+0.19+1.6611.5211.9911.5512.08
Telecom Italia SpA5.63--5.625.63
Teledyne Technologies Ord .USD641.61+13.14+2.09640.03641.99617.64643.72
TELEFLEX ORDUSD105.91+0.02+0.02105.78106.17104.88106.80
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD20.30+0.42+2.1120.2820.3019.9520.31
Telephone and Data Systems.USD46.29+0.46+1.0046.1946.2946.0346.46
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD14.25-0.02-0.1114.2414.2514.2214.32
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD15.99+0.06+0.3815.9816.0015.8616.14
Tenet Healthcare Corp.USD201.1000+5.1300+2.62200.3500201.2600197.4800201.1000
Tenneco Ord Shs Class AUSD26.45+0.35+1.3426.5026.6725.7226.54
Teradata Corporation Aktie.USD26.92+0.17+0.6426.8726.9726.8827.59
Terex Ord ShsUSD63.19+1.93+3.1563.0863.2661.8563.49
TERNIUM ADR REPRESENTING T.USD44.14+1.03+2.3943.4444.4743.7844.14
Terra Nitrogen Co. LP83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD11.41+0.32+2.8911.2811.4111.1711.50
Teucrium Soybean Fund23.12+0.16+0.6823.0723.1223.0323.22
TEVAUSD34.66-0.14-0.4034.6534.6734.6635.10
Texas Pacific Land USD355.00+9.65+2.79354.13355.00347.68355.00
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD94.23+1.38+1.4994.1694.2793.5394.35
TFI International IncUSD119.4700-0.7500-0.62119.3000120.1700118.4700121.5100
The Bank of New York Mello.USD123.25+2.74+2.27123.30123.38122.17123.34
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD51.60+0.72+1.4251.5951.8451.1652.26
The Magnum Ice Cream Compa.USD19.30+0.68+3.6519.2919.3119.2819.41
The Travelers Companies In.USD302.94+2.63+0.88302.61303.23301.42304.40
The Walt Disney Co.USD106.54+1.57+1.49106.50106.56105.37107.23
Thermo Fisher Scientific O.USD538.84-3.52-0.65538.80539.57537.26545.25
ThermoGenesis Holdings Ord.--
Thor Industries Ord ShsUSD119.79+1.29+1.08119.07120.61118.16120.89
TIC Solutions Ord ShsUSD9.05+0.05+0.569.049.088.929.16
Tidewater Ord ShsUSD64.24+0.88+1.3864.1264.3262.8264.24
TIFFANY & CO131.46--131.46131.47
Tilly's Ord Shs Class AUSD1.43-0.01-0.691.431.491.431.45
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD104.81+2.66+2.60104.47105.19101.67105.19
TITAN INTERNATIONAL ORDUSD10.94+0.44+4.1910.9411.0210.5510.94
TIVIC HEALTH SYSTEMS ORDUSD0.81-0.02-2.960.790.820.780.85
TJX ORDUSD155.61+0.21+0.13155.51155.70154.88155.96
TKO Group Holdings Ord Shs.USD208.44+0.28+0.13208.08208.50207.56210.22
Toast IncUSD27.33+0.28+1.0427.3327.3727.3028.10
TOL BROTHERSUSD153.50+2.90+1.92153.25153.74150.75153.74
Toro Ord ShsUSD97.95+1.06+1.0997.7497.9697.1098.30
TORONTO DOMINION ORDUSD96.37+1.45+1.5396.3596.3995.4496.37
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD21.32-0.19-0.8720.6922.04
TotalEnergies ADRUSD74.18+0.93+1.2774.1874.2373.4074.23
TOYOTA MOTOR ADRUSD243.18+5.99+2.53243.05243.55243.00246.36
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD21.37-1.10-4.9021.3421.3721.1622.40
Trane Technologies Ord ShsUSD448.68+12.53+2.87448.64449.03443.75449.74
TransDigm Group Ord ShsUSD1 281.91+18.65+1.481 279.811 281.991 270.271 289.70
TRANSENTERIX ORD4.05--4.024.04
Transocean Ltd.USD5.07+0.13+2.535.065.074.965.07
Travel Leisure Ord ShsUSD72.40+1.27+1.7972.3572.6971.3572.57
Trex Ord ShsUSD44.16+1.14+2.6543.9244.2243.1744.78
TRI Pointe Group Inc.USD35.66+0.26+0.7335.7335.9835.5135.92
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.5550+0.0450+1.004.54004.56004.55504.8299
TRINET GROUP ORDUSD56.48+0.75+1.3556.1956.7756.2757.21
Trinseo Ord ShsUSD0.45--0.690.440.450.440.45
TRIPLE FLAG PRECIOUS METAL.USD34.25+1.49+4.5534.1534.5533.6234.25
TriplePoint Venture Growth.USD5.69+0.04+0.625.675.745.665.76
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.25+0.34+4.927.237.257.007.33
Truist Financial Ord ShsUSD55.82+0.68+1.2255.8155.8355.5656.20
TRX Gold Ord ShsUSD1.49+0.05+3.631.471.501.471.57
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 ShsUSD82.50+2.55+3.1982.5083.2281.0083.72
Twenty One Capital Ord Shs.USD6.300+0.380+6.426.2206.3306.1606.400
TWILIO INCUSD110.55+1.50+1.38110.58111.09109.33113.88
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.--
Tyler Technologies Ord ShsUSD342.13+1.27+0.37341.08342.36340.00348.29
Tyson Foods Ord Shs Class .USD66.35+1.15+1.7666.3066.3965.2566.38
Uber Technologies Ord Shs .USD73.70-1.51-2.0173.6673.7173.6575.86
Ubiquiti Ord ShsUSD612.03+36.03+6.25604.35611.88593.23635.00
UBSGROUPUSD43.52-0.25-0.5743.5243.5343.2943.73
UDR Aktie37.64+0.51+1.3637.6237.6537.1537.78
UGI ORDUSD38.12+0.29+0.7738.0238.1837.9138.56
UiPath Inc.USD12.15+0.07+0.5812.1512.1612.1112.55
UL Solutions Ord Shs Class.USD71.26+1.92+2.7771.1371.3969.7871.26
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.83+0.55+8.766.816.836.426.95
Unifirst Ord ShsUSD206.27+3.73+1.84204.80209.63204.30206.27
Unilever ADR Reptg 1 Ord S.USD71.73+0.16+0.2271.7371.7571.3972.08
UNION PACIFIC (UNP)USD251.34-0.11-0.04251.34251.59250.01252.67
Unisys Ord ShsUSD2.32+0.04+1.542.312.322.312.37
UNITED MICROELECTRONUSD10.14+0.17+1.7110.1310.1410.0110.20
United Natural Foods Inc.USD40.69+0.99+2.4840.6740.7640.0040.94
United Parcel ServiceUSD117.41+0.86+0.73117.38117.43115.83117.45
United Rentals Ord ShsUSD878.83+31.06+3.66878.36882.80857.27886.48
United States AntimonyUSD7.9400+0.4700+6.297.93007.97007.63008.1400
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United Technologies86.01--86.0186.14
UnitedHealth Group Inc.USD272.30+3.75+1.40272.09272.31266.41273.27
Unity Software Ord ShsUSD24.03+0.82+3.5123.9924.0623.9425.21
Universal Corp.USD58.79+0.12+0.2058.6159.0558.4758.99
Universal Health Realty In.USD42.73+0.03+0.0642.7543.2542.5043.10
Universal Health Services .USD218.01+1.54+0.71218.01218.79218.01220.09
Universal Security Instrum.4.40+0.24+5.774.184.574.334.40
Unum Ord ShsUSD73.24-2.42-3.2072.9673.4569.9475.53
Unusual Machines IncUSD11.7954+0.7054+6.3611.700011.760011.540112.1700
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.55+0.02+1.311.541.551.541.59
URANIUM ENERGY ORDUSD15.61+0.57+3.7615.6015.6215.4015.90
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD60.16+1.05+1.7860.1560.1659.7960.34
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.25+0.10+0.3826.1626.3426.0926.49
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD5.10-0.05-0.975.095.115.095.26
V2X Inc.USD65.5838+1.6038+2.5165.240065.960064.880065.7400
VAALCO ENERGY ORDUSD4.65+0.02+0.324.644.654.554.70
Valaris Ord ShsUSD59.35+1.14+1.9659.2559.5258.2059.48
VALE ADR REPTG ONE ORDUSD16.47+0.19+1.1616.4616.4716.4316.63
VALEANT PHARMACEUTICALS IN.23.40--23.3923.40
VALERO ENERGYUSD200.35+6.21+3.20200.21200.39194.50200.45
Valhi Ord ShsUSD14.67-1.25-7.8513.8215.6715.3015.30
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 ORDUSD182.20-1.65-0.90182.11182.34178.05185.37
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord Shs--
VENTAS REITUSD81.10+1.26+1.5781.0381.1879.5281.24
Venture Global IncUSD9.67+0.35+3.709.629.679.399.94
VEOLIA ENVIRON ADR REP ONE.--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD91.53+0.74+0.8291.4191.5791.1092.29
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD46.83-0.27-0.5746.8246.8446.6647.25
Vermilion Energy Ord ShsUSD9.96+0.24+2.479.919.979.769.97
Vertical Aerospace Ord Shs--
Vertical Aerospace Ord ShsUSD4.34+0.28+6.854.294.364.284.40
Vertiv Holdings CoUSD188.92+11.17+6.28188.86189.08180.71190.83
VF Ord ShsUSD20.48+0.38+1.8920.4620.4920.2320.62
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.95+0.10+5.611.911.991.912.02
Vici Pptys Ord ShsUSD28.99+0.25+0.8728.9929.0028.7929.07
Victoria s Secret Ord ShsUSD61.60+2.58+4.3761.4361.7859.7662.35
Vipshop Holdings LtdUSD17.58+0.27+1.5617.5617.5817.4617.78
Virgin Galactic Holdings I.USD2.43+0.08+3.362.422.432.402.51
Virtus AllianzGI Artificia.USD22.41+0.44+1.9922.4022.9122.1922.50
Virtus AllianzGI Diversifi.27.27+0.02+0.0727.1727.9227.1027.35
Virtus AllianzGI Equity & .25.17+0.17+0.6925.0125.2824.9925.17
Visa Inc.USD330.39+1.26+0.38330.33330.53329.43335.13
Vishay Intertechnology Ord.USD19.84+0.19+0.9719.8119.8619.5220.39
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD148.74+5.67+3.96148.39148.68147.51152.26
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD21.1500+0.3400+1.6321.110021.190021.020021.1900
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD4.4710+0.1810+4.224.47004.48004.40004.5600
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord Shs0.24-0.01-2.830.240.240.240.26
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD31.00+0.54+1.7731.0031.0430.5531.10
Voyager Technologies Ord S.USD25.4100+1.2400+5.1325.190025.650024.880025.7900
Vulcan Materials AktieUSD320.54+9.78+3.15320.18320.74312.20320.59
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.71+0.33+0.4671.7071.7871.6272.34
W&T Offshore Inc.USD2.21+0.11+5.282.212.222.092.22
Wal-Mart Stores Inc.USD128.92+1.98+1.56128.90128.93127.05129.01
Walker & Dunlop Ord ShsUSD63.49+0.63+0.9962.6063.6763.1763.49
Wallbox Ord Shs Class AUSD2.75+0.20+7.732.442.732.752.75
Washington Prime Group Ord.USD--
Waste Connection USD170.02+0.84+0.50170.10170.88169.00171.02
Waste Management Ord ShsUSD228.38+1.78+0.79228.29228.53226.71228.88
Water Corp Ord ShsUSD370.71-6.19-1.64370.21371.77370.33380.01
Wayfair Ord Shs Class AUSD88.40+0.01+0.0188.3188.4888.3891.23
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD113.70+1.76+1.57113.58113.70112.32113.73
Wells Fargo & Co.USD93.67+2.11+2.3093.6393.6792.5693.75
WELLTOWER ORDUSD193.37+2.31+1.21193.18193.32191.66194.38
WESCO International Inc.USD308.35+8.86+2.96307.60308.36302.54311.93
West Fraser Timber Ord ShsUSD73.32-0.04-0.0572.6673.4372.9574.10
West Pharmaceutical Servic.USD242.93+11.31+4.88242.25243.04233.05244.69
Western Alliance Ord ShsUSD92.35+1.24+1.3692.2092.7091.8893.00
Western Copper and Gold Co.USD3.09+0.12+3.873.083.093.063.14
WESTERN UNION ORDUSD10.09+0.06+0.5510.0810.0910.0010.15
WESTINGHOUSE AI (WAB)USD244.36+4.24+1.77244.07244.63242.26245.14
Westlake Chemical Partners.USD20.81-0.33-1.5520.5520.9720.8121.00
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD17.91-0.35-1.9217.5819.11
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD151.13+2.59+1.74150.89152.34149.32153.51
WeyerhaeuSer REITUSD27.04+0.33+1.2427.0427.0626.8527.06
Wheaton Precious Metals Ak.USD135.50+4.60+3.51135.39135.69133.01136.32
Wheels Up Experience Ord S.USD0.64+0.04+7.130.630.640.600.65
WHIRLPOOL ORDUSD85.28+0.19+0.2285.2985.5685.1386.57
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD67.87+0.45+0.6667.8567.8967.0668.13
Williams Sonoma Ord ShsUSD214.69+2.20+1.04214.62215.13213.46218.11
Winnebago Industries Ord S.USD49.23+0.20+0.4049.0649.5548.2449.55
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD14.50-1.03-6.6314.3514.4814.2415.30
Wolverine World Wide Ord S.USD18.23+0.13+0.7218.1818.2418.1018.48
Woodside PetroleumUSD17.95+0.11+0.6217.9417.9717.7517.95
Woori Financial Group Inc.USD68.15+2.64+4.0366.8068.6066.7968.40
Workiva Inc.USD69.08+0.09+0.1268.4869.4368.9971.43
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD59.00+1.01+1.7458.1358.9158.4859.00
Worthington Steel Ord ShsUSD47.09+1.26+2.7546.5047.1546.0147.09
WPP ADR Representing 5 Ord.USD18.00+0.50+2.8617.9818.0117.9918.25
WR Berkley Ord Shs71.66+0.37+0.5171.6671.7271.3171.90
WW Grainger Ord ShsUSD1 189.41+6.26+0.531 187.911 190.331 185.961 195.02
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD4.26+0.02+0.354.234.354.224.26
XCEL ENERGY ORDUSD76.51+0.39+0.5176.5376.5675.9576.85
Xerox Holdings Ord ShsUSD2.25+0.13+6.132.242.252.162.32
Xinyuan Real Estate ADR Re.--
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.USD17.38+0.50+2.9317.3717.3817.1417.56
XPO Logistics Ord ShsUSD191.55+5.93+3.19190.98191.55185.99192.73
Xylem IncUSD141.24+2.00+1.44141.02141.20138.93141.60
Yalla Group Ltd. - ADRUSD6.94+0.05+0.656.856.956.946.99
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD46.70+0.62+1.3346.4847.0546.4247.24
YINGLI GRN EGY HLDG ADR RE.1.48--1.421.43
YPF Sociedad Anonima ADR E.USD38.56+1.06+2.8338.3638.6338.1138.90
Yum China Holdings Inc.USD56.28+0.61+1.1056.2556.3955.0156.59
Yum! Brands Inc.USD161.59+0.50+0.31161.62161.77160.36162.18
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD17.31+1.04+6.3917.0317.9016.9217.84
Zeta Global Holdings CorpUSD16.1750+0.1750+1.0916.150016.200016.010016.7000
ZIM Integrated Shipping Se.USD20.37+0.04+0.2020.3720.3920.1820.66
ZIMMER HOLDINGS INCUSD88.81+0.08+0.0888.7488.8388.0189.53
ZIMMER HOLDINGS INC--
Ziprecruiter Ord Shs Class.USD1.98+0.06+2.921.971.981.962.05
Zoetis Ord Shs Class AUSD127.59+0.86+0.68127.47127.82127.36129.95
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD23.80+0.17+0.7223.7923.8123.6723.84
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Decemberi lendület

SZTORI
Nyeste Orsolya  2026. február 6.
Decemberi lendület
Mérsékelt forgalombővülés decemberben

Mérsékelt forgalombővülés decemberben

SZTORI

A KSH ma reggel tette közzé a kiskereskedelmi forgalom decemberi adatait....

2026. február 5.
További arany és ezüst árszáguldás várható – a Mesterséges Intelligencia tartja karban az amerikai gazdaságot

További arany és ezüst árszáguldás várható – a Mesterséges Intelligencia tartja karban az amerikai gazdaságot

PODCAST

Nagy összeomlás után rendkívül gyors feltámadás az arany és az ezüst piacán. Az aranynál a...

2026. február 4.
Erős felütés! Lesz folytatás? - Gátat szabhat-e a TÚLZOTT OPTIMIZMUS a tőzsdei bikának?

Erős felütés! Lesz folytatás? - Gátat szabhat-e a TÚLZOTT OPTIMIZMUS a tőzsdei bikának?

VIDEÓ

Vincze Ádámmal, az Erste Alapkezelő portfólió menedzserével, és Menyhárt Tamással az osztrák...

2026. február 3.
Sértésár

Sértésár

AGRÁR SAROK

A 2023. évi csúcstól 43, az egy évvel korábbitól 24 százalékkal alacsonyabb jelenleg az élő sertések felvásárlási ára. Ez gyakorlatilag minden...

2026. február 3.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF377.84-0.33HUF
USDHUF319.58-0.92HUF
OTP40 390+0.07HUF
MOL3 926-1.36HUF
RICHTER11 550+1.94HUF
MTELEKOM1 972-0.20HUF
ERSTE BANK AG107.80+1.89EUR
BUX129 852.59+0.03
DAX24 624.97+0.55

TermékUtolsó árVált.%Deviza 
BUX129 852.59+0.03
DAX24 624.97+0.55
ATX5 682.11+0.80

TermékUtolsó árVált.%Deviza 
OTP40 390+0.07HUF
MOL3 926-1.36HUF
RICHTER11 550+1.94HUF
MTELEKOM1 972-0.20HUF
ZWACK35 200+1.15HUF
RABA3 900-2.50HUF

TermékUtolsó árVált.%Deviza 
EURHUF377.84-0.33HUF
CHFHUF411.97-0.51HUF
USDHUF319.58-0.92HUF
EURUSD1.1821+0.38USD
EURCHF0.9170+0.05CHF
EURGBP0.8686-0.21GBP

TermékUtolsó árVált.%Deviza 
EBHENHUBL108293+37.56HUF
EBEURBUNDL49914+35.21HUF
EBSPTL1221243+29.48HUF
EBOTPTL1173 126-33.09HUF
EBLHATS1031-22.50HUF
EBSPTS100967-21.32HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.623.10+0.42EUR
ISHARES CORE MSCI WORLD UC.112.22+0.58EUR
Vanguard FTSE All-World UC.147.30+0.55EUR
BTCetc Bitcoin Exchange Tr.51.47+0.01EUR
iShares NASDAQ 100 UCITS E.1 202.40+0.10EUR

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

Ezermilliárd dolláros üzlet

A Félvezetőipari Szövetség (SIA) jelentése szerint az iparági értékesítés idén globálisan meghaladja az 1.000...

2026. február 6.

Kiegészítés

Tegnap arról írtam, hogy a mesterséges intelligencia (MI) kinyírja a...

2026. február 6.

EURHUF: stabil az árfolyam

A hazai piacon tegnap minimálisan 380 alatt oldalazott a forint az euróval...

2026. február 6.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

A NASDAQ100 teljesítménye 2024-ben: +26%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

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

Kiegészítés

Tegnap arról írtam, hogy a mesterséges intelligencia (MI) kinyírja a szoftver cégeket. Példaként a Google legújabb játékszoftver fejlesztő MI...

2026. február 6.
A fogyasztói infláció alakulása az Eurózónában

A fogyasztói infláció alakulása az Eurózónában

SZTORI

A héten Európában az EKB kamatdöntő ülésére...

2026. február 2.
Nem okoztak különösebb meglepetést a GDP adatok

Nem okoztak különösebb meglepetést a GDP adatok

SZTORI

Ma reggel tette közzé a KSH a tavalyi negyedik negyedéves GDP adatra...

2026. január 30.

Chart

S&P 500: Leütötték

CHART

A nagy amerikai felhőszolgáltatók negyedéves jelentéseit negatívan fogadta a piac, és a kedvezőtlen...

2026. február 6.

Nasdaq: AI-félelmek zavarják

CHART

A befektetők attól tartanak, hogy az új mesterséges intelligencia modellek annyira jók lesznek, hogy idővel a...

2026. február 6.

DAX: Működött a támasz

CHART

Emelkedéssel kezdte a hetet a DAX, de a negatív részvénypiaci hangulat közepette elakadt a felpattanás a...

2026. február 6.

EURHUF: Tartja magát

CHART

Az EURHUF a vártnak megfelelően a 380-as szint körül gravitált az utóbbi napokban, ami nagyjából a...

2026. február 4.

USDHUF: Túladták

CHART

Megvolt a felpattanás a múlt heti 316 alatti szintről az USDHUF árfolyamában, amit a 323-hoz közel lévő...

2026. február 4.

EURUSD: Hamar korrigált

CHART

Visszakerült a szeptemberi lokális csúcs alá az EURUSD az elmúlt években kiugróan magasnak...

2026. február 4.

Videó

Mit hoz a befektetőknek egy új világrend kialakulása? - Erste World webinárium

VIDEÓ

Egy új világrend formálódik körülöttünk, amely alapjaiban rendezheti át a tőkepiacokat, új lehetőségeket és kockázatokat teremtve, miközben...

2026. január 29.
Ezekért a nyersanyagokért INDUL A VERSENY 2026-ban - Így szállhatsz be te is BEFEKTETŐKÉNT

Ezekért a nyersanyagokért INDUL A VERSENY 2026-ban - Így szállhatsz be te is BEFEKTETŐKÉNT

VIDEÓ

Milyen nyersanyagpiaci trendek várhatók 2026-ban? Az új nyersanyag szuperciklusról...

2026. január 23.
ÚJ GIGACÉGEK a tőzsdén? - Ők vihetik el a SHOW-t 2026-ban

ÚJ GIGACÉGEK a tőzsdén? - Ők vihetik el a SHOW-t 2026-ban

VIDEÓ

2026 hatalmas év lehet az IPO‑piacon, izgalmas tech óriások készülnek tőzsdére lépni....

2026. január 16.

Podcast

Maradt a 6,5 százalékos alapkamat, egyre csökkenő inflációval - az autóipar kezd magára találni

Maradt a 6,5 százalékos alapkamat, egyre csökkenő inflációval - az autóipar kezd magára találni

PODCAST

Az Erste elemzői szerint bőven a jegybanki cél alatt lehet a január infláció, ehhez képest...

2026. január 28.
Továbbra is alacsonyabb élelmiszer-infláció várható – a Shopper Park Plus az első negyedévben zárhatja a lengyel felvásárlását

Továbbra is alacsonyabb élelmiszer-infláció várható – a Shopper Park Plus az első negyedévben zárhatja a lengyel felvásárlását

PODCAST

A tej és a sertés felvásárlási ára sokat esett tavaly év végén. 2026-ban a világpiaci...

2026. január 21.
Nem volt könnyű 2025 vége az amerikai cégeknek – sok időbe telhet, amíg a venezuelai kőolaj komoly tényező lesz

Nem volt könnyű 2025 vége az amerikai cégeknek – sok időbe telhet, amíg a venezuelai kőolaj komoly tényező lesz

PODCAST

A tavaly év végi amerikai kormányzati leállás és a FED apró lépésekkel folytatódó...

2026. január 15.

Sztori

Indokolt az óvatosság

Indokolt az óvatosság

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén sem...

2026. január 27.
A piaci árazások által prognosztizált rövid kamatszint különböző időtávokon a határidős kamatláb-megállapodások alapján

A piaci árazások által prognosztizált rövid kamatszint különböző időtávokon a határidős kamatláb-megállapodások alapján

SZTORI

Kedden ismét összeül az MNB Monetáris Tanácsa, s nagy...

2026. január 26.
A foglalkoztatottak száma és a bérek dinamikája

A foglalkoztatottak száma és a bérek dinamikája

SZTORI

Az előttünk álló héten itthon munkapiaci adatok tarthatnak...

2026. január 19.

Elemzés

Emelkedő hozam?!

Emelkedő hozam?!

ELEMZÉS

Egyre nagyobb a félelem a befektetők körében, hogy az amerikai hosszú hozamok emelkedni...

2026. január 27.
Harmadával csökkent az árfolyam – olcsó lett a Netflix?

Harmadával csökkent az árfolyam – olcsó lett a Netflix?

ELEMZÉS

Néhány éve még kérdéses volt, de ma már...

2026. január 20.
A nyersanyag szuperciklus beindult. Kik lehetnek a következő kör nyertesei?

A nyersanyag szuperciklus beindult. Kik lehetnek a következő kör nyertesei?

ELEMZÉS

Ha tippeket kellene adnom, akkor az idei év a réz, a lítium és az amerikai földgáz jó...

2026. január 16.

Agrár sarok

Szeszesitallal telve a raktárak

Szeszesitallal telve a raktárak

AGRÁR SAROK

A változó alkohol-fogyasztási szabályok nem csak nálunk okoznak komoly fejfájást a gyártóknak. A csökkenő kereslet miatt hatalmas készletek...

2026. január 26.
Két tűz között az EU napraforgó piaca

Két tűz között az EU napraforgó piaca

AGRÁR SAROK

Miközben azt sem tudjuk, hová növeljük már a hazai napraforgóterületet, Ukrajna mellett egy új kihívó lép az EU importpiacára, Argentína. A magyar...

2026. január 19.
"Az üzenetem világos: egyél valódi ételt"

"Az üzenetem világos: egyél valódi ételt"

AGRÁR SAROK

E kijelentés Robert F. Kennedy Jr. egészségügyi miniszter tette a minap, amikor bemutatták az új táplálkozási irányelveket az Egyesült Államokban....

2026. január 12.

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