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 ORDUSD2.43+0.04+1.462.382.452.392.49
3M Co.USD150.97+1.87+1.25150.28151.51150.40152.39
A K A BRANDS HOLDING ORDUSD9.34+0.24+2.587.6511.658.949.30
A.O. Smith AktieUSD66.85+0.28+0.4165.9267.6866.2267.56
A10 Networks Inc.USD20.96-0.10-0.4720.5621.4120.7121.39
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD107.99-0.15-0.14108.00109.10107.70110.31
ABBVIE ORDUSD219.70-5.67-2.52219.50220.08219.44228.62
ABERCROMBIE AND FITCH CL A.USD81.83-2.25-2.6881.8683.6181.4084.68
Abundia Global Impact Grou.USD1.860-0.020-1.061.8001.8801.7821.900
ACCENTURE CL A ORDUSD196.56+0.51+0.26196.02196.59195.07200.41
ACTINIUM PHARMACEUTICALS I.USD1.13-0.01-0.441.121.201.101.20
ADC Therapeutics Ord ShsUSD4.13-0.23-5.173.714.324.124.56
ADECOAGRO ORDUSD10.84+0.24+2.2610.5011.0810.6611.00
Adient PlcUSD19.7700-0.3300-1.6418.820020.150019.650020.4300
ADT Ord ShsUSD6.42+0.04+0.556.356.506.386.51
Advance Auto Parts AktieUSD51.75-0.91-1.7351.5053.3250.9753.44
ADVANSIX ORDUSD20.60-0.39-1.8620.2021.0020.3221.21
Aegon ADRUSD6.79-0.09-1.246.757.106.776.91
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.20-0.02-0.1414.1914.2614.1914.26
Aeva Technologies Ord ShsUSD15.16-0.14-0.9215.1115.3014.8115.97
AFLAC ORDUSD108.73-0.90-0.82108.18109.68108.69110.82
AG Mortgage Investment Tru.USD7.45+0.02+0.207.407.857.427.60
AGCO ORDUSD118.56-1.32-1.10116.27120.92116.73121.00
AgEagle Aerial Systems Inc.USD1.06-0.03-2.311.051.081.041.10
AGILENT TECHNOLOGIES ORDUSD111.52-0.11-0.10111.00113.04111.02113.65
agilon health Ord ShsUSD0.60--0.070.580.630.590.63
Agnico Eagle Mines LimitedUSD207.53-10.71-4.91206.00207.35206.65216.97
Agree Realty REIT Ord ShsUSD79.20-0.46-0.5878.5779.5279.0381.04
AIR LEASE CL A ORDUSD64.52-0.11-0.1664.3764.5364.4564.74
AIR PRODUCTS AND CHEMICALS.USD287.93-2.56-0.88288.61290.87286.87296.82
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD170.87+0.72+0.42167.48174.11168.11171.85
Alamos Gold Ord Shs Class .USD45.85-2.68-5.5145.6045.8545.6048.05
ALASKA AIR GROUP ORDUSD38.00-0.65-1.6837.8038.0037.5339.03
Albany International Ord S.USD53.55-1.11-2.0352.4154.6353.3855.16
ALBEMARLE ORDUSD158.21-5.28-3.23156.88158.10156.34166.50
Albertsons Companies IncUSD17.27+0.40+2.3715.5517.3016.9017.31
Alcoa Ord ShsUSD63.58-2.36-3.5763.2063.9062.9868.03
ALCON AGUSD77.31-1.19-1.5275.8284.6476.7378.10
Alexandria Real Estate Equ.USD48.38-1.87-3.7248.4249.3748.1851.20
Algonquin Power Utilities .USD6.33+0.04+0.566.306.506.306.45
Alibaba Group Holding Ltd.USD135.23+1.03+0.77135.03135.17134.70137.20
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD142.01-4.10-2.80140.00144.78139.89149.22
Allegion Ord ShsUSD145.45+0.15+0.10143.28147.24144.34147.29
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD31.08-0.34-1.0830.4831.7031.0531.40
Allison Transmission Holdi.USD112.78-0.33-0.29110.64115.02111.37114.63
Allstate Corp.USD206.20+1.17+0.57204.13208.35205.93208.56
ALLY FINANCIAL ORDUSD36.14-0.70-1.9036.0436.7536.0837.34
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD187.55-1.93-1.02172.00190.00184.50191.51
ALPHA PRO TECH ORDUSD5.05+0.01+0.205.035.535.035.12
Alpine Income Property Tru.USD18.44-0.14-0.7516.1920.3318.4118.87
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.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD22.27+0.04+0.1821.8322.7021.7822.83
Altria Group Inc.USD67.93+0.21+0.3167.8868.4567.6668.48
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.38+0.02+0.852.092.852.322.41
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.87-0.01-0.172.803.002.852.93
Ambow Education American D.USD1.67+0.04+2.451.601.941.641.72
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.09-0.01-0.461.091.101.081.13
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD40.58+0.25+0.6240.6541.0040.2840.89
Amentum Holdings Ord ShsUSD27.91-0.09-0.3227.3527.9127.3328.50
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD112.05+2.05+1.86110.82122.66110.61112.66
AmerescoUSD24.73-1.55-5.9022.4125.1924.6726.54
AMERICA MOVIL ADR REP 20 S.USD22.98-0.05-0.2220.7923.4422.8623.35
American Assets Trust REIT.USD18.78-0.09-0.4818.0721.2918.5819.23
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.58+0.02+0.0917.2217.9417.4917.99
AMERICAN ELECTRIC POWER OR.USD133.61+1.39+1.05133.00133.90133.10134.48
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD300.17-1.72-0.57299.50303.00299.84305.71
AMERICAN FINANCIAL GROUP O.USD128.09-0.12-0.09114.77132.46128.05129.69
American Homes 4 Rent REIT.USD28.37+0.08+0.2828.1728.7928.2128.85
American International Gro.USD76.75+0.27+0.3574.6077.4276.6578.02
AMERICAN REBEL HOLDINGS OR.USD0.14-0.01-4.110.140.150.140.15
American States Water Co.USD75.59+1.15+1.5474.1577.0874.3175.63
AMERICAN TOWER CORP.USD184.46+4.60+2.56179.76185.99181.01184.54
AMERICAN WATER WORKS ORDUSD139.72+1.47+1.06137.87141.10138.31140.63
American Well Corp.USD5.70+0.21+3.834.945.955.466.04
AMERICAS GOLD AND SILVER O.USD7.37-0.66-8.227.307.377.288.08
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD442.21+1.92+0.44440.40442.00441.40448.77
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD133.93+2.46+1.87132.00135.54131.92136.85
Amprius Technologies Ord S.USD17.94-0.36-1.9417.8017.9717.6319.04
AMTD Digital 5 American De.USD1.68+0.02+0.901.671.681.641.72
ANGLOGOLD ORDUSD94.87-8.10-7.8795.1595.9094.18102.43
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD72.38+0.44+0.6172.0073.8272.2773.59
Annaly Capital Management .USD21.86-0.15-0.6821.8122.2121.8122.48
Annovis Bio Ord ShsUSD2.51+0.05+2.032.352.572.442.56
Antero Midstream Ord ShsUSD23.14+0.29+1.2722.7523.5022.8923.31
Antero Resources Aktie USD40.99+0.64+1.5940.6041.0039.8241.03
Aon Ord Shs Class AUSD321.49+5.58+1.77317.29327.68318.02324.20
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.21-0.01-0.124.194.604.194.30
APOLLO COMMERCIAL REAL EST.USD10.28-0.07-0.6310.1510.4410.2210.46
Apollo Global Management O.USD104.46+4.16+4.14102.42104.20100.10104.71
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD11.70-0.17-1.4311.6711.9011.6812.05
Applied Industrial Technol.USD255.5-4.3-1.67250.7255.6251.4263.5
Aptiv Ord ShsUSD70.50+0.43+0.6169.7771.9069.8671.19
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD7.68-0.17-2.107.607.837.647.90
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD50.75-2.86-5.3345.6951.2550.5753.29
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.03-0.12-1.956.036.055.976.33
Archer Daniels Midland Akt.USD71.98-0.52-0.7271.9672.2071.4073.70
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD21.98-0.72-3.1721.5522.4021.6923.06
Ares Commercial Real Estat.USD4.87-0.09-1.814.845.324.845.00
ARGAN ORDUSD458.47-0.83-0.18449.46467.25448.33476.00
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD18.60-0.66-3.4318.2220.3618.5619.77
ARISTA NETWORKS INC. USD133.53-0.50-0.37133.26133.78130.51137.60
Arlo Technologies Ord ShsUSD13.60+0.09+0.6713.0514.1213.3914.02
ARMOUR Residential REIT Or.USD17.09-0.33-1.8717.1217.2017.0217.67
ARROW ELECTRONICS ORD SHSUSD140.40-0.13-0.09127.30141.00139.55142.90
ARTHUR J GALLAGHER ORDUSD207.94+3.73+1.83205.00211.36203.21208.97
Artisan Partners Asset Man.USD35.41+0.31+0.8834.7536.1035.1235.75
Asana IncUSD7.02+0.17+2.486.917.106.777.10
ASE Industrial Holdings Co.USD21.50+0.51+2.4321.3622.0021.3521.94
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.11-0.05-1.583.003.303.053.23
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.68+0.09+2.373.613.673.603.75
ASSURANT ORDUSD218.63+3.33+1.55215.68221.19216.31218.83
ASTRAZENECAUSD190.15-2.35-1.22189.28198.00189.43193.65
At Home Group Inc.USD--
AT&T Inc. USD27.73+0.34+1.2227.7527.8427.4427.85
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD56.15-0.60-1.0655.7057.2255.3157.86
Atlas Crest Investment Ord.USD11.31+0.01+0.0910.0012.6711.1911.41
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD188.55+1.76+0.94187.05190.09186.85189.32
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.89+0.14+0.7518.8619.5018.7219.16
AUTOZONE ORDUSD3 560.42-53.85-1.493 535.003 565.003 537.623 637.51
AVALONBAY COMMUNITIES REITUSD169.01-2.03-1.19167.07169.37168.68173.50
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD7.94+0.04+0.447.848.407.868.06
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD170.67-0.35-0.20168.80173.41170.19173.12
Avient Ord ShsUSD34.29-0.24-0.7032.7134.9634.1135.24
AVINO SILVER AND GOLD MINE.USD6.86-0.62-8.296.866.886.817.34
Avista Ord ShsUSD39.86+0.57+1.4539.1043.4239.4939.93
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.77+0.01+0.740.770.800.740.80
Axalta Coating Systems Ord.USD27.60-0.27-0.9527.0528.1427.3728.22
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD84.67+0.01+0.0183.5586.3683.9085.98
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.USD5.22-0.05-0.865.145.555.165.38
B2GOLD ORDUSD4.84-0.27-5.204.854.904.825.10
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD146.5+2.2+1.53146.2163.8144.0148.5
Baker Hughes Co.USD54.26-1.64-2.9354.0355.2654.0856.02
Bakkt Holdings IncUSD9.45+0.24+2.619.2610.209.3010.13
BALL ORDUSD--
Banc of California Inc.USD16.77-0.03-0.1815.0818.5516.7617.15
Banco BBVA Argentina ADRUSD13.31-0.95-6.6613.0114.3413.1414.50
BANCO BILBAO VIZCAYA ARGEN.USD20.45-0.38-1.8018.3220.8520.3720.98
Banco BradescoUSD3.54-0.13-3.423.523.703.523.73
Banco Macro ADR Representi.USD66.72-3.44-4.9065.3567.9666.6371.96
BANCO SANTANDER BRASIL ADR.USD5.71-0.10-1.725.145.835.705.89
BANCO SANTANDER CENTRAL HI.USD10.76-0.23-2.0910.7310.8910.7311.13
Bank Amer DS Repstg 1 1000.USD17.23-0.23-1.3317.1519.1017.2017.50
Bank of AmericaUSD46.74-0.39-0.8346.6646.7246.6647.82
Bank of Hawaii Ord ShsUSD73.11-0.64-0.8771.6874.5273.0674.55
BANK OF MONTREAL ORDUSD135.55-3.36-2.42132.92138.23135.46140.10
Bank of Nova ScotiaUSD68.74-1.16-1.6668.7572.0968.6670.30
Bank of NT Butterfield & S.USD50.55-0.20-0.3948.0051.5350.3151.68
BARCLAYS ADR REP 4 ORDUSD20.47-0.43-2.0320.3720.8720.3920.99
BARK Ord ShsUSD0.81--0.040.730.850.790.84
BARRICK GOLD ORDUSD47.47-1.47-3.0047.4548.4147.0549.20
BARRICK GOLD ORDUSD9.79-0.06-0.619.509.999.279.99
BARRICK MINING ORDUSD42.32-2.17-4.8842.3042.3242.0844.46
Bath And Body Works Ord Sh.USD19.50+0.72+3.8119.2219.8818.7519.87
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.97-0.09-1.684.935.054.935.10
Bausch Lomb Ord ShsUSD16.20-0.38-2.2915.4518.5916.1616.75
BAXTER INTL ORDUSD17.41-0.61-3.3617.4017.8617.2218.56
BAYTEX ENERGY ORDUSD4.03+0.03+0.663.974.073.944.08
BCE Ord ShsUSD25.57-0.12-0.4524.1125.7625.4825.87
Beazer Homes USA Inc.USD20.84+0.01+0.0520.0021.2420.7521.15
BECTON DICKINSNUSD159.33-0.30-0.19158.14161.48158.93162.41
Berkshire Hathaway Inc. BUSD490.19-1.70-0.35489.85490.00489.77494.45
BERKSHIRE HATHWAY CL A ORDUSD734 852.44-1 772.56-0.24--734 838.94741 559.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD62.60+0.02+0.0262.2362.8162.3563.74
Beta Technologies Ord Shs .USD16.6450-0.4650-2.7216.260016.800016.555017.5315
BHP Billiton LimitedUSD68.74-2.03-2.8768.8070.0068.5170.56
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.94-0.10-2.363.923.953.904.19
Bill com Holdings Ord ShsUSD39.78+0.13+0.3339.0240.0038.9840.41
Bio Rad Laboratories Inc.USD262.74+0.92+0.35258.03267.89261.38270.00
BIOHAVEN ORDUSD9.58-0.33-3.339.5110.509.5110.37
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD37.42+1.29+3.5735.8037.9836.1437.48
BitGo Holdings Ord Shs Cla.USD10.55-0.15-1.4010.4710.8810.4811.38
BitMine Immersion Technolo.USD20.5400-0.0100-0.0520.640020.710020.490022.7600
Black Hills Corp.USD72.44+1.79+2.5371.0674.7970.8073.07
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.39+0.09+0.5914.8815.7015.2315.40
BLACKBERRY ORDUSD3.34-0.09-2.493.333.403.323.46
BlackRock Ord ShsUSD924.02+1.12+0.12923.10930.00920.92943.43
BLACKSKY TECHNOLOGY CL A O.USD23.63-0.30-1.2523.1424.0022.7524.85
Blackstone Group Ord Shs C.USD106.77+4.65+4.55106.50106.94103.76107.74
Blackstone Mortgage Trust .USD18.56-0.03-0.1618.1818.9018.4818.82
Blend Labs Ord Shs Class AUSD1.55-0.07-4.041.421.591.541.71
Block IncUSD59.80-0.10-0.1759.6959.7959.6761.45
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD154.51-2.66-1.69153.75154.50151.62163.55
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.95-0.05-0.4110.8511.0610.9011.22
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.74+0.13+1.518.708.838.658.91
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD209.89+5.13+2.51208.59209.89204.92210.84
Boise Cascade Ord ShsUSD69.99+0.37+0.5369.0171.3669.2270.63
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.25-0.03-2.341.221.281.211.26
Boot Barn Holdings Ord ShsUSD164.04-3.31-1.98150.00164.10161.62169.02
Booz Allen Hamilton Holdin.USD78.29+1.18+1.5376.7578.2676.5178.34
BORGWARNER INC (BWA)USD50.56-1.93-3.6850.5751.4550.4952.68
Borr Drilling Ltd.USD5.06+0.01+0.104.575.125.005.17
Boston Beer Company Inc.USD231.26+2.06+0.90226.44237.96229.08235.24
Boston Omaha Ord Shs Class.USD12.15-0.07-0.5310.5214.1912.0412.22
BOSTON PPTY STKUSD52.01-0.72-1.3751.0852.9751.9454.28
BOSTON SCIENTIFIC DL-01USD69.10+0.55+0.8069.0369.2668.4169.60
BOX CL A ORDUSD24.88+0.18+0.7323.5725.7424.6525.39
BOYD GAMING ORDUSD81.61+0.31+0.3881.0082.2380.9082.24
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD42.67+0.51+1.2042.6042.6842.0442.83
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.50-0.02-0.601.942.932.452.61
Brandywine Realty Trust RE.USD2.90-0.09-2.852.892.972.893.04
Brasilagro - Cia Bras de P.USD4.26-0.01-0.233.604.434.244.35
BRASKEM ADR REP 2 CL A PRFUSD4.39-0.35-7.294.344.424.364.74
BRC Ord Shs Class AUSD0.909+0.012+1.350.8500.9290.8600.929
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.53-0.08-1.435.305.655.535.68
Brinker International Inc.USD144.03+5.35+3.86141.23146.35139.34144.54
Bristol-Myers Squibb Co.USD59.08+0.13+0.2258.7659.1858.7560.07
BRITISH AMERICAN TOBACCO A.USD59.93+0.04+0.0759.7060.1859.7360.42
Brixmor Property Group REI.USD29.65-0.04-0.1329.3829.8929.5930.13
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD178.31+0.92+0.52176.03180.61177.22179.71
Brookfield Asset Managemen.USD42.93-0.21-0.4943.0043.7042.8543.89
Brookfield Infrastructure .USD46.83-0.08-0.1645.9247.7346.7047.61
Brookfield Infrastructure .USD37.73-0.14-0.3737.0238.5037.5338.36
Brookfield Ord Shs Class AUSD38.38-0.38-0.9838.2039.1238.2839.26
Brookfield Renewable CorpUSD39.21-1.43-3.5238.5045.5938.8942.09
Brookfield Renewable Partn.USD30.17-0.65-2.1129.5930.0029.8531.69
Brooklyn ImmunoTherapeutic.USD6.24-0.06-0.996.036.266.226.43
Brooks Automation Ord ShsUSD--
Brown & BrownUSD68.26+0.61+0.8967.4369.2367.5068.93
BROWN FORMAN CL B ORDUSD23.48+0.41+1.7823.4825.0023.2823.75
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD35.27-1.51-4.0935.1635.9634.9436.65
Build A Bear Workshop Ord .USD40.97-0.60-1.4440.4741.6439.0141.86
Builders FirstSource Ord S.USD88.11+1.51+1.7485.8588.0086.5088.35
Bullish Ord ShsUSD36.63+0.39+1.0836.4337.9736.5238.39
Bunge Global Ord ShsUSD124.78-1.05-0.83124.10125.24124.02127.24
Butterfly Network Ord Shs .USD3.81+0.17+4.533.613.893.653.82
BWX Technologies Ord ShsUSD194.12-3.70-1.87193.39197.05188.84200.62
C3 ai Ord Shs Class AUSD8.91+0.04+0.458.778.948.729.04
Cadre Holdings Ord ShsUSD31.66-0.29-0.9131.7032.2731.2732.91
CAE Ord ShsUSD27.38+0.31+1.1526.8427.9127.3627.94
California Water Service G.USD45.21+0.84+1.8944.3247.0044.3045.22
CALIX NETWORKS ORDUSD50.56+0.79+1.5849.5951.2450.2051.50
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD100.62-1.12-1.1099.99101.90100.39103.77
CAMECO CORP.USD107.91-7.39-6.41107.73108.49105.00116.41
CAMECO CORP.USD97.30-1.83-1.8594.1594.6897.30100.12
CAMECO CORP.USD2.39+0.02+0.632.352.402.372.39
Campbell Soup Ord ShsUSD21.71+0.06+0.2821.7522.0021.7122.20
Camping World Holdings Ord.USD6.47+0.05+0.706.426.746.426.63
Canadian Imperial Bank of .USD95.30-1.59-1.6485.0597.1595.1497.69
Canadian National Railway .USD104.96+1.11+1.07103.00113.00103.46105.26
Canadian Pacific Kansas Ci.USD81.32+0.15+0.1880.9783.0080.6181.76
Cango American Depositary .USD0.66+0.07+12.390.590.650.570.68
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD179.82+2.37+1.34178.00179.99177.28179.92
Capri Holdings Ord ShsUSD18.60+0.31+1.6718.5118.6918.0819.12
CARDINAL HEALTH ORDUSD216.99-2.10-0.96216.00218.97216.17222.58
CareTrust Reit Ord ShsUSD40.01-0.08-0.2039.7140.7939.8140.98
Carlisle Companies Ord ShsUSD341.40-1.98-0.58336.00348.16339.19348.31
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD41.86+0.86+2.1041.2043.5041.1142.33
Carnival Corp.USD23.99+0.07+0.2923.8924.0023.7824.83
Carnival PlcUSD23.88-0.03-0.1323.8023.9623.7524.71
Carriage Services Ord ShsUSD41.9850+0.1150+0.2741.140042.770041.403842.2699
Carrier Global Ord ShsUSD55.66-0.83-1.4755.0056.7455.2357.70
Carters Ord ShsUSD34.68+0.29+0.8434.0035.3634.1535.31
Carvana Co.USD300.12+7.48+2.56299.16300.96288.50303.26
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.USD694.04-6.65-0.95693.04693.98687.18706.93
Cava Group Ord ShsUSD82.01+1.66+2.0781.0081.8580.6883.34
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD290.24-0.01-289.15293.75288.98293.86
CBRE Group IncUSD133.82+1.98+1.50131.09145.09133.29135.74
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD48.45-0.11-0.2348.1248.7647.7248.87
Celanese Ord ShsUSD57.75-1.85-3.1057.0058.8757.3961.60
Celestica Ord ShsUSD263.54-1.35-0.51263.10263.36262.13271.73
CEMEX ADRUSD10.41+0.03+0.2410.0710.7410.3410.67
Cenovus Energy AktieUSD23.19-0.26-1.1223.1023.5323.0023.52
Centene Ord ShsUSD34.47-0.11-0.3034.3034.5734.1834.97
CenterPoint Energy Ord ShsUSD44.01+0.61+1.3942.5644.5043.6344.07
Centerra Gold Ord ShsUSD17.64-0.91-4.8817.5518.6017.4918.44
Central Puerto SAUSD15.13-0.31-2.0113.4917.9114.8615.62
CENTRUS ENERGY CL A ORDUSD209.77-5.09-2.37209.60211.80207.89227.37
Century Communities Inc.USD57.72-0.04-0.0656.5758.8056.7758.32
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD129.56-6.45-4.74130.20130.43125.03133.38
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.33-0.04-0.745.325.535.235.45
Charles Schwab DS Each Rep.USD18.13-0.15-0.8216.5220.9318.1118.36
CHARLES SCHWAB ORDUSD93.07+1.83+2.0192.0193.5091.9393.80
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD206.78-0.12-0.06206.75206.81206.36207.00
Chatham Lodging Trust REIT.USD7.49-0.16-2.096.549.307.477.76
CHEGG INC.USD0.59+0.02+3.000.580.600.570.60
Chemed Corp.USD402.06+2.51+0.63399.00407.95399.38408.74
CHEMOURS ORDUSD17.57-0.13-0.7317.2019.1917.0418.31
CHENIERE ENERGY ORDUSD252.20-1.64-0.65251.00255.00249.80259.19
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD64.14+0.24+0.3862.2565.5063.8366.25
Cherry Hill Mortgage Inves.USD2.65+0.01+0.192.422.742.642.69
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD196.82-0.15-0.08196.85197.25194.69197.63
Chewy Inc.USD25.47+0.87+3.5225.0025.5024.8925.74
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD1.89-0.24-11.271.892.111.882.14
China Yuchai International.USD41.52-0.57-1.3540.7642.3941.0242.53
Chipotle Mexican Grill Inc.USD32.50-0.07-0.2032.4032.5432.3633.29
ChowChow Cloud Internation.USD0.4722-0.0230-4.640.41160.49520.46200.5000
Chubb Ord ShsUSD328.99+0.40+0.12328.02335.00328.07333.44
Church And Dwight Ord ShsUSD97.75-1.41-1.4295.8598.8397.22100.24
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.11-0.09-7.501.111.211.111.21
CIENA CORP.USD337.29+0.46+0.14334.68337.30334.50353.25
Cigna Corp.USD266.93+1.05+0.39266.00270.00265.36270.97
Cinemark Holdings Ord ShsUSD25.78+0.25+0.9825.2826.2725.2726.31
CION Investment Ord ShsUSD6.550-0.270-3.966.5206.6106.5306.900
Circle Internet Group Ord .USD115.37+1.19+1.04115.09115.20113.16119.30
Citigroup Inc.USD105.68+0.18+0.17105.42107.19105.39107.90
Citizens Financial Group O.USD55.65-1.30-2.2754.5356.7455.4957.59
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD288.82-0.60-0.21283.35294.56284.67291.66
Clear Secure Inc.USD44.63-0.18-0.4044.2045.3643.8045.55
CLEARSIGN COMBUSTION ORDUSD0.44-0.01-1.640.410.440.390.44
Clearwater Analytics Holdi.USD23.18+0.03+0.1323.1423.2523.0823.40
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD38.23+0.21+0.5437.5038.8738.1638.79
Cleveland Cliffs Ord ShsUSD8.47-0.46-5.108.478.488.409.05
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.055-0.025-0.813.0003.1903.0203.140
CLOROX ORDUSD110.68+1.95+1.79109.00113.38109.51111.51
Cloudera Ord ShsUSD--
Cloudflare Inc.USD212.22+0.11+0.05211.20212.39208.16217.73
CMB.TECH ORD SHSUSD11.90-0.28-2.3011.8611.9711.8612.13
CMS ENERGY ORDUSD77.84+1.06+1.3876.8878.5077.2478.24
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD2.44-0.41-14.392.412.712.322.77
Cnx Resources Ord ShsUSD42.14+1.03+2.4942.2043.4040.4842.17
Coca-Cola Co.USD77.34+0.26+0.3377.2577.3077.1978.05
COCA-COLA FEMSA ADR REP 10.USD97.14-2.24-2.2596.1799.0096.50100.30
COEUR D ALENE ORDUSD20.20-1.49-6.8720.1020.3120.0721.56
Cohen & Steers Quality Inc.USD12.45+0.01+0.0811.9013.4112.4412.62
Cohen and Steers Infrastru.USD25.75+0.02+0.0625.4526.6825.7426.03
Colgate PalmoliveUSD88.85+0.90+1.0288.5089.5087.9589.30
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.65-0.70-4.5614.0020.8414.5315.82
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 365.87-7.89-0.5713501 407.9713581418
Commercial Metals Co.USD61.07-0.71-1.1560.6567.5260.7263.03
COMPANHIA ENERG ADR REPG O.USD2.21-0.01-0.452.192.282.192.28
Compania Cervecerias Unida.USD11.65+0.01+0.0910.9014.9211.5411.77
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.14-0.18-5.422.873.413.133.38
COMSTOCK RESOURCES ORDUSD20.82+0.04+0.1920.6021.0020.0421.06
CONAGRA FOODS ORDUSD16.42+0.25+1.5516.5316.8616.3516.87
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD37.32+0.59+1.6136.5638.0136.3937.39
ConocoPhillipsUSD121.91+1.65+1.37121.90122.16119.24122.26
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD114.88+1.75+1.55113.21115.51113.55115.37
CONSTELLATION BRANDS USD150.17+1.85+1.24149.26151.20149.28152.62
CONSTELLIUM SE CL A ORDUSD24.60+0.01+0.0424.1425.1024.4625.85
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD110.47-1.97-1.75110.97122.94108.04113.41
Core Laboratories Ord ShsUSD15.77-0.13-0.8213.7218.4515.4616.08
Core Scientific Tranche 1 .USD10.16+0.24+2.429.4010.549.9310.50
Core Scientific Tranche 2 .USD16.48+0.27+1.6715.0221.0516.2116.71
Corebridge Financial Ord S.USD23.49+0.66+2.8923.0323.9622.9523.79
CORECIVIC ORDUSD18.21+0.57+3.2017.0819.4817.3818.22
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD129.12-0.65-0.50128.70129.92128.45133.24
Corpay Ord ShsUSD317.53-4.03-1.25311.46323.82316.60325.32
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD79.20-0.55-0.6977.6780.5178.2080.51
Costamare IncUSD16.07-0.14-0.8315.8117.3015.9016.23
Coterra Energy Ord ShsUSD32.17+0.19+0.5932.0932.3431.6432.27
COTY CL A ORDUSD2.23+0.01+0.232.232.262.212.25
Coupang Ord Shs Class AUSD18.44-0.10-0.5418.3918.4718.2218.79
Coursera Ord ShsUSD6.05+0.10+1.605.916.415.976.17
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD11.99+0.25+2.0911.9912.0811.5912.05
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.USD99.82+0.09+0.09100.08109.3099.10101.50
Crown Castle International.USD87.50+2.45+2.8886.0088.0085.9287.65
Crown Holdings Ord ShsUSD105.16+1.03+0.99103.71106.69103.16105.37
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD36.39+0.22+0.6135.6937.1035.6836.92
CS Disco IncUSD4.50+0.06+1.244.124.994.394.57
CTO Realty Growth Ord ShsUSD18.71-0.17-0.9016.9220.9718.6919.00
CubeSmart REIT Ord ShsUSD38.65+0.44+1.1538.0639.3238.3639.00
Cullen Frost Bankers Ord S.USD132.15-0.78-0.59129.57134.75131.69134.84
CULP INCUSD2.96+0.13+4.592.593.202.772.98
CUMMINS ORDUSD535.79-2.96-0.55522.63545.77530.97546.01
Curbline Properties Ord Sh.USD26.53-0.18-0.6724.8134.7326.5127.07
Curtiss Wright Ord ShsUSD655.58-24.71-3.63643.29669.01640.00695.46
CVR Energy Ord ShsUSD28.56-0.20-0.7028.0229.1427.9128.83
CVS HEALTH ORDUSD76.13+0.06+0.0876.0776.9876.0377.17
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD140.49+1.45+1.04140.49143.23139.84142.94
D Wave Quantum Ord ShsUSD17.57-0.26-1.4617.5017.5417.4318.69
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.5200-0.5000-8.315.41006.00005.50006.0500
DANA HOLDING ORDUSD31.39-0.50-1.5730.7731.9930.9932.32
Danaher Ord ShsUSD187.36+1.10+0.59185.11189.90185.24189.37
Danaos Ord ShsUSD107.11-1.84-1.69104.96109.12106.27108.92
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD23.10-0.37-1.5822.7623.5722.8124.05
DARDEN REST STKUSD202.43+4.00+2.01199.49202.36199.96203.92
Darling Ingredients Inc.USD54.80-1.53-2.7254.2655.8954.3757.02
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD100.78+0.09+0.09100.63102.00100.71103.37
DEERE ORDUSD577.66-8.17-1.39570.00578.10571.60589.67
Delek Logistics Partners L.USD52.80-0.16-0.3051.9454.0251.4053.42
Dell Technologies Ord Shs .USD151.61+1.70+1.13151.00151.63146.82152.95
Delta Air Lines Inc.USD58.78+0.84+1.4458.4058.5057.7059.05
Deluxe Ord ShsUSD26.56-0.08-0.3024.1529.3026.5527.27
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.83-0.19-4.613.823.983.774.09
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD25.30-0.59-2.2825.4325.5725.2526.15
DEUTSCHE BANKUSD28.96-0.49-1.6528.8329.2928.8729.77
DEVON ENERGY ORDUSD46.25+0.30+0.6446.0046.4645.4146.41
DHT Holdings Ord ShsUSD16.86+0.02+0.1216.7517.0416.6517.18
DIAGEO ADR REP 4 ORDUSD77.39+0.64+0.8377.3278.0077.2077.99
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.11-0.11-52.230.140.210.100.24
DIANA SHIPPING ORDUSD2.28-0.01-0.442.252.362.262.40
Dicks Sporting Ord ShsUSD192.19-5.41-2.74192.15195.96188.87200.52
Diebold Nixdorf IncUSD72.46-0.73-1.0071.0873.8972.3174.87
Digital Realty Pref Shs Se.USD19.7700-0.1450-0.7318.900022.600019.790019.9750
Digital Realty Trust REIT .USD179.59+0.41+0.23179.25180.00179.24181.88
DigitalOcean Holdings Inc.USD68.64+2.42+3.6568.1068.6265.4369.76
DILLARDS CL A ORDUSD583.23+9.46+1.65571.36594.20571.87583.67
DINEEQUITY ORDUSD27.92-0.20-0.7127.7228.4727.7428.82
Direxion Daily Financial B.USD53.57-0.06-0.1153.5154.0051.6853.67
Direxion Daily FTSE China .USD34.42+0.20+0.5734.3035.0034.2635.67
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.60+0.16+1.1114.2014.5414.2814.75
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD60.48-2.43-3.8660.1061.7060.4463.14
Dole Ord ShsUSD14.36-0.05-0.3114.2815.7914.3214.52
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD131.87-4.08-3.00131.00131.89131.13135.98
DOMINION ENERGY ORDUSD63.23+0.39+0.6163.2063.7663.0963.85
Dominos Pizza Inc.USD401.63+7.64+1.94398.46401.62394.71403.48
Donaldson Ord ShsUSD85.80-1.19-1.3680.0087.5085.5087.61
Donnelley Financial Soluti.USD49.55+1.06+2.1948.5750.5048.3750.12
DoorDash Inc.USD161.36-0.39-0.24160.42161.74159.45165.08
Dorian LPG LTDUSD29.17-0.81-2.7029.1629.7228.9029.90
DoubleVerify Holdings Ord .USD10.21-0.16-1.509.8910.5310.0710.40
Douglas Elliman Ord ShsUSD1.70-0.63-26.941.731.741.681.98
Douglas Emmett REIT Ord Sh.USD9.75-0.19-1.919.609.969.6910.18
Dover Ord ShsUSD203.86+0.06+0.03200.57207.10201.97206.47
Dow Ord ShsUSD36.61-0.97-2.5836.5236.9036.5137.75
Doximity Ord Shs Class AUSD24.36+0.08+0.3323.8524.6424.0024.74
DR REDDYS LABORATORIES ADR.USD14.13-0.23-1.5712.8114.2214.0814.33
DRDGold LtdUSD30.14-2.04-6.3330.1230.7730.0631.90
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD137.59+1.95+1.44135.00140.26135.66137.64
DTE ENERGY ORDUSD149.54+1.90+1.29147.64152.20148.63150.06
Ducommun Ord ShsUSD125.04-0.64-0.51122.73127.59123.28129.63
Duke Energy Ord ShsUSD133.15+1.33+1.01132.87134.00132.49134.12
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD47.32-0.85-1.7647.2548.3547.0849.10
DXC Technology Co.USD11.83-0.11-0.9211.8312.0411.7612.05
Dynatrace Inc.USD38.39+0.37+0.9737.6538.5037.5038.58
Dynex Capital REIT Ord ShsUSD13.07-0.26-1.9513.0513.0613.0313.55
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.55-0.25-6.583.533.703.493.78
EastGroup Properties REIT .USD187.6-0.8-0.44184.0191.3187.4190.7
EASTMAN CHEMICALUSD69.24-0.52-0.7467.9270.6269.1872.28
Eastman Kodak Ord ShsUSD6.98+0.09+1.236.917.016.947.99
EATON ORDUSD355.39+6.75+1.94348.80356.00346.00360.99
ECOLAB ORDUSD274.18-1.71-0.62273.24277.13273.61279.13
Ecopetrol ADR Representing.USD13.86-0.10-0.6813.8014.0613.5813.99
EDISON INTERNATIONAL ORDUSD71.74+0.78+1.1070.9672.5071.3872.43
EDWARDS LIFESCIENCES ORDUSD81.81-2.81-3.3281.4283.4581.3585.33
Elanco Animal Health Inc.USD22.96+0.28+1.2122.5023.3922.4223.16
Elastic Ord ShsUSD51.48-0.23-0.4451.0752.0250.9352.59
Eldorado Gold CorporationUSD36.74-2.08-5.3636.7537.4536.5638.72
Element Solutions Ord ShsUSD31.00+0.91+3.0230.3931.1530.5831.32
Elevance Health Ord ShsUSD291.62+3.73+1.30285.97294.00289.60294.43
ELF Beauty Ord ShsUSD73.40+0.82+1.1373.0073.5871.8075.91
ELI LILLY ORDUSD985.42+8.17+0.84984.00986.25978.001 003.22
Ellington Financial Ord Sh.USD11.80-0.12-1.0111.8011.9211.7512.07
Embotelladora Andina ADR R.USD23.80-0.46-1.899.2436.96
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD31.22-0.11-0.3528.8046.9931.2031.90
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD710.29-0.25-0.03681.14723.75707.65727.65
Emergent BioSolutions Ord .USD8.08-0.05-0.628.009.818.018.44
EMERSON ELECCOUSD132.26+0.08+0.06132.24134.19131.82134.78
Empire State Realty Trust .USD5.18-0.06-1.155.155.285.145.37
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.10+0.47+0.8852.5054.0853.5554.23
Encore Energy Ord ShsUSD2.05-0.04-1.912.022.042.012.17
Endava LtdUSD4.85-0.06-1.224.825.074.775.01
ENDEAVOUR SILVER ORDUSD9.98-0.81-7.4710.0010.099.9510.81
Energizer Holdings Inc.USD17.03+0.56+3.4017.0217.1816.7017.11
Energy Focus Inc.USD1.92+0.19+10.981.742.371.722.03
ENERGY FUELS ORDUSD18.65-1.17-5.9018.6419.1918.6320.54
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.31+0.09+2.643.233.413.253.41
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 ADRUSD51.34+1.08+2.1450.8052.3850.7551.46
Ennis Ord ShsUSD21.14-0.12-0.5620.7421.3021.0321.34
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD105.57+1.05+1.00104.24106.84105.20106.62
Enterprise Products Partne.USD37.01+0.42+1.1536.7540.3836.3637.10
ENTRAVISION COMMS A ORDUSD3.00-0.04-1.162.903.502.973.20
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD133.63+0.59+0.44133.32135.00132.77134.09
EPAM SYSTEMS ORDUSD137.08+1.27+0.94135.00142.00135.22140.72
EPR Properties REIT Ord Sh.USD56.02+0.22+0.3953.7056.9655.6557.09
EQT ORDUSD64.40-0.24-0.3764.0264.6864.0665.34
Equinor ASAUSD35.25+0.88+2.5635.0035.2534.2135.67
EQUINOX GOLD ORDUSD14.57-1.36-8.5114.5015.9414.5315.82
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD60.00-0.27-0.4559.5060.8959.7361.58
Ero Copper CorpUSD26.12-1.19-4.3625.8028.9325.8627.26
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD97.89-5.72-5.5296.0499.8497.54104.89
ESS TECH ORDUSD1.26-0.02-1.181.251.271.251.30
Essential Properties Realt.USD32.95-0.07-0.2132.3133.5232.7933.55
Essential Utilities Ord Sh.USD41.66+0.60+1.4641.0542.1841.0241.84
ESSEX PROPERTY REITUSD249.95-1.43-0.57246.50252.94249.12255.24
Estee Lauder Ord Shs Class.USD87.87+3.58+4.2487.0088.0084.6088.18
Ethan Allen Interiors Inc.USD22.17+0.15+0.6821.6023.2321.8222.46
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.77-0.02-0.542.763.032.722.93
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD268.20+1.01+0.38263.06273.47266.78274.96
Everest Reinsurance Group .USD320.24-0.10-0.03317.32323.76320.23325.50
Evergy Ord ShsUSD82.63+0.89+1.0981.0484.2482.4783.15
EVERSOURCE ENERGY ORDUSD73.08-0.13-0.1872.1773.9572.9174.27
Everus Construction Group .USD112.76-0.17-0.15110.42114.83110.77116.15
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD33.62-0.43-1.2632.9634.2733.2134.30
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD141.36+1.18+0.84140.60143.22140.47142.57
Exxon Mobil Corp. USD156.13+2.60+1.69156.03156.21152.98156.89
Exzeo Group Ord ShsUSD15.6700+0.5200+3.4313.720017.360015.200015.7200
F&G Annuities and Life Ord.USD20.93+0.24+1.1620.9921.8520.8621.21
FABRINET ORDUSD501.9730-10.8270-2.11500.1000510.0000500.6300528.0000
Factset Research Systems I.USD205.54+1.94+0.95200.00225.78201.67208.00
Fair Isaac Ord ShsUSD1 130.92+37.30+3.411 129.021 139.951 096.001 152.90
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD11.60-0.37-3.0911.5811.8911.5612.10
Fastly Inc.USD24.58+0.36+1.4924.5724.9624.2025.79
Federal Agricultural Mortg.USD151.39-0.18-0.12147.04166.00150.66154.80
Federal REIT OrdUSD104.51-0.85-0.80103.39104.40104.24106.95
Federated Hermes Ord Shs C.USD56.97+0.42+0.7456.0958.0356.7857.80
FEDEX ORDUSD351.62-1.51-0.43349.30351.67348.78356.60
FERRARI ORDUSD332.04-2.51-0.75331.88334.85330.79336.02
Fidelity National Financia.USD47.59+1.11+2.3946.7648.3747.1247.68
FIDELITY NATIONAL INFORMAT.USD49.67+0.41+0.8349.1550.4449.1550.03
Figma Ord ShsUSD26.0-0.1-0.5025.926.125.426.8
FIGS Ord Shs Class AUSD14.85-0.16-1.0314.3016.6614.6415.41
FinVolution GroupUSD5.24+0.01+0.105.135.345.215.39
First American Financial O.USD65.67+2.28+3.5964.6766.6863.9565.80
First Horizon National Cor.USD21.74-0.27-1.2021.4222.0321.6722.30
FIRST MAJESTIC SILVER ORDUSD22.56-2.08-8.4222.5622.6022.4324.54
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.USD--
FirstEnergy Ord ShsUSD51.17+0.35+0.6950.7551.7650.9651.75
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.47+0.12+1.1610.3111.4910.2910.62
Flagstar Financial IncUSD12.21-0.04-0.2912.0912.4612.1012.53
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD28.61+0.42+1.4928.0229.1928.2828.78
FLEXION THERAPEUTICS ORDUSD25.0750-0.0700-0.2818.810031.330025.044825.0850
Floor & Decor Holdings Inc.USD57.03+1.31+2.3555.3258.3656.1957.48
Flotek Industries IncUSD17.68-0.68-3.7016.2120.0017.2520.41
FLOWERS FOODS ORDUSD8.80+0.17+1.918.798.888.768.98
Flowserve Ord ShsUSD74.28-1.40-1.8573.9175.7674.1276.74
Fluor Corp.USD43.0200-0.4600-1.0642.760043.200042.750044.1600
Flutter Entertainment Ord .USD108.35+2.82+2.67107.84108.90106.50110.10
FMC CorpUSD14.04-0.29-2.0214.0014.5314.0314.80
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD11.68-0.37-3.0311.6611.7011.6512.13
FORESIGHT AUTONOMOUS HOLDI.USD2.05-0.70-25.452.122.322.052.56
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD25.34+0.41+1.6424.8425.8324.7925.47
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD58.19+0.12+0.2157.0559.3357.8758.46
Fortive Ord ShsUSD54.26-0.57-1.0453.4754.2854.0155.41
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.28-0.77-6.9310.2510.5710.2211.00
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD11.53-0.14-1.209.3617.9011.1611.74
Franklin ResourcesUSD24.14+0.37+1.5423.7824.2523.9624.44
FREEPORT MCMORAN COP & GLD.USD56.35-2.86-4.8356.2056.4055.9859.06
Fresenius Medical Care ADR.USD22.78+0.03+0.1322.3523.2322.7122.97
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD17.01-0.01-0.0616.5020.4116.5517.84
Frontline PlcUSD30.19-0.58-1.8930.1230.4329.8230.76
FS KKR Capital Ord ShsUSD10.09-0.16-1.5110.0610.2010.0610.35
FTC Solar Ord ShsUSD4.46-0.14-3.044.194.714.444.81
FuboTV Inc.USD1.19+0.04+3.041.181.201.151.22
Fury Gold Mines Ord ShsUSD0.62-0.06-8.970.600.660.610.67
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.23-0.10-2.203.804.654.164.39
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.09-0.07-2.222.793.563.053.28
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD23.55-0.88-3.6023.5823.6223.5024.74
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD233.60-1.23-0.52228.99233.50232.63238.92
Garrett Motion Ord ShsUSD17.59-0.08-0.4516.2217.8017.2418.14
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD22.7550-0.4150-1.7922.310023.190022.470023.6200
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD805.10-27.01-3.25802.00804.80802.76845.29
GEE Group Inc.USD0.25-+1.980.230.260.230.25
Generac Holdings Inc.USD200.58-3.52-1.72199.82204.44199.65210.00
GENERAL DYNAMICS ORDUSD351.59-3.64-1.02350.40359.05350.41359.82
General Electric Co.USD299.73-6.97-2.27299.25299.99299.05309.51
GENERAL MILLS ORDUSD39.39-0.01-0.0339.4039.7039.3340.36
General Motors Co.USD72.40-1.05-1.4372.1572.3972.0973.94
Genesco Ord ShsUSD25.00-0.08-0.3224.5825.5124.4525.30
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.3711+0.0211+6.030.37480.39390.36280.4000
Genius Sports Ord ShsUSD5.34+0.17+3.195.105.435.155.53
Genmab 10 Sponsored ADR Or.USD26.14-0.43-1.6226.0026.6526.0626.84
Genpact Ord ShsUSD38.30+0.15+0.3937.8339.0437.9538.97
Genuine Parts Co.USD105.73-1.29-1.20105.31107.80105.02108.01
GENWORTH FINANCIAL CL A OR.USD7.94-0.17-2.047.818.087.938.22
Geo Group REIT Ord ShsUSD14.57+0.47+3.3314.0415.1013.8114.63
GERDAU SA ADR REPSG 1 PRFUSD3.29-0.11-3.243.083.403.293.47
Getty Images Holdings Ord .USD0.73-0.04-4.790.740.750.720.77
Getty Realty REIT Ord ShsUSD33.17+0.14+0.4232.4736.6333.0233.62
GigCapital2 Ord ShsUSD10.01-0.03-0.3010.0110.02
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD58.69-0.62-1.0557.5364.5758.5459.99
Ginkgo Bioworks Holdings I.USD6.81+0.41+6.416.767.306.437.06
Global Business Travel Gro.USD5.56+0.06+1.095.465.675.465.62
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD45.83-1.80-3.7845.5847.3945.5647.94
GLOBAL PAYMENTS ORDUSD68.66-1.69-2.4068.4769.0068.4771.42
Global Ship Lease Inc.USD37.12-0.30-0.8036.9738.3436.9737.69
GLOBANT ORDUSD44.96-0.27-0.6044.5051.2044.6847.21
Globe Life Inc.USD138.43-0.34-0.25136.74140.54138.43139.90
Globus Medical Ord Shs Cla.USD84.75+0.24+0.2883.1385.0784.6486.75
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD81.19+0.44+0.5480.7082.8380.7582.86
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD45.52-3.99-8.0645.4745.7845.3748.35
GOLD RESOURCE ORD (GORO)USD1.32-0.07-5.041.321.331.301.42
Gold Royalty Corp.USD3.96-0.12-2.833.904.333.904.10
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD782.47-5.05-0.64780.00781.00780.50798.00
Goldman Sachs BDC Ord ShsUSD9.14+0.08+0.839.039.209.049.17
GOLDMINING ORDUSD1.385-0.105-7.051.3701.4001.3701.490
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD8.19+0.03+0.317.458.217.908.39
Granite Point Mortgage Tru.USD1.58+0.01+0.631.581.661.571.63
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.62-0.14-2.944.555.084.564.87
Green Brick Partners Inc.USD65.05+0.99+1.5564.0066.2964.0065.25
Greenbrier Ord ShsUSD51.78-0.97-1.8350.7552.7650.9853.04
Greif Ord Shs Class AUSD67.40+0.41+0.6166.1168.7566.7669.07
Griffon Corp.USD70.83+0.77+1.1069.4572.2069.0871.20
Grindr Ord ShsUSD11.94-0.24-1.9311.9113.0011.9012.35
Group 1 Automotive Ord ShsUSD300.41-0.50-0.17294.11305.75298.21307.24
Grupo Supervielle ADR Repr.USD8.19-0.59-6.727.378.238.068.95
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD53.39-0.89-1.6453.1954.4653.3754.73
GSX Techedu Inc.USD2.07+0.03+1.231.882.082.052.14
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD52.52+0.05+0.1051.4753.5552.2253.81
H&R Block AktieUSD30.51+0.29+0.9630.1530.6429.5330.80
Haemonetics Corp.USD59.88+0.39+0.6658.7661.0958.9260.43
Hafnia Ord ShsUSD6.67+0.02+0.306.557.206.526.71
Hagerty Ord Shs Class AUSD10.25+0.46+4.659.1511.609.9110.41
Haleon PLCUSD10.04-0.04-0.359.7510.0310.0310.17
Halliburton Co.USD33.70-1.14-3.2733.6034.0833.6634.73
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD35.43-0.30-0.8334.7536.0335.3336.49
HARLEY DAVIDSON ORDUSD17.63-0.35-1.9217.5118.1017.5418.00
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.12-0.86-5.3515.0815.1015.0115.77
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD132.93-1.48-1.10131.65135.22132.53136.12
Haverty Furniture Companie.USD21.50-0.06-0.2821.0621.8921.2621.85
Hawaiian Electric Industri.USD14.69-0.06-0.3714.5915.5014.6015.00
HCA HOLDINGS ORDUSD533.03+0.45+0.08525.43543.00532.77541.78
HCI Group Ord ShsUSD167.3+4.2+2.55156.0170.7163.2171.2
HDFC BANK ADR REP 3 ORDUSD28.23-0.16-0.5628.0529.3328.1928.51
Healthcare Realty Trust Or.USD17.98-0.26-1.4016.2619.0017.9418.54
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD19.60-0.94-4.5519.5019.5519.3520.67
HEICO ORDUSD288.58-1.42-0.49282.85288.45285.52294.23
Helmerich and Payne IncUSD35.67+1.82+5.3834.9036.5133.5135.93
HERBALIFE ORDUSD15.39+0.17+1.1214.6016.9115.1215.55
Hercules Capital Ord ShsUSD14.06+0.02+0.1414.0614.3713.8414.23
Heritage Insurance Holding.USD28.20+0.06+0.2126.5030.0027.5428.68
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD217.06+1.56+0.72214.42219.65216.22219.99
Hertz Global Holdings Inc .USD1.96+0.02+1.021.742.041.922.02
Hewlett Packard Enterprise.USD21.59+0.01+0.0521.1621.8021.3621.98
HEXCEL ORDUSD79.08-3.57-4.3276.7081.7776.7083.73
HF Sinclair Ord ShsUSD55.73-1.56-2.7255.0957.2555.6257.01
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD21.43-0.14-0.6521.1821.8721.3522.21
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD291.40-2.86-0.97290.00296.09290.94299.79
Hims & Hers Health Inc.USD24.80+0.96+4.0324.4624.5823.2524.82
HIPPO HOLDINGS ORDUSD25.30+0.14+0.5624.8225.8125.0525.58
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.USD338.93+0.01-338.00339.55338.03343.42
HONDA MOTOR ADR REP 1 ORDUSD25.77-0.32-1.2325.7227.0525.7726.04
Honeywell InternationalUSD234.50+1.10+0.47233.75234.68233.83237.58
Horace Mann Educators Ord .USD42.39-0.22-0.5241.5743.2242.1043.01
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD22.64-0.06-0.2622.6422.8022.5422.90
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD18.51-0.19-1.0218.5018.7518.4218.99
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD63.86+2.05+3.3260.0065.1462.6463.97
Howmet AerospaceUSD236.86-6.96-2.85235.00236.40232.82246.37
HP ORDUSD18.94-0.02-0.0818.8518.9518.6219.16
HSBC HOLDINGS ADR REP 5 OR.USD78.19-1.72-2.1578.1479.2078.0480.08
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD263.96+6.33+2.46260.00270.11257.18268.76
Hudbay Minerals Ord ShsUSD20.74-1.11-5.0820.6521.1320.5821.83
HUMANA AKTIEUSD165.26+1.59+0.97165.50168.73165.00169.16
HUNTINGTON INGALLS INDUSTR.USD415.68+1.12+0.27408.00415.00406.97418.44
HUNTSMAN - HUNUSD12.05-0.67-5.2512.0012.4211.8613.22
HUYA ADRUSD3.38+0.15+4.493.333.503.333.50
HYATT HOTELS CL A ORDUSD139.35-4.19-2.92135.71143.65139.23145.01
Hyliion Holdings Ord ShsUSD2.01-0.08-3.611.942.051.982.13
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.66-0.08-4.341.631.731.631.75
IAMGOLD ORDUSD19.81-1.57-7.3419.7319.8219.6121.23
IBM Corp.USD246.28-1.40-0.57245.50249.00244.71249.72
ICICI BK SAUSD26.59-0.23-0.8626.5827.1126.5827.04
Idaho Strategic ResourcesUSD35.1200-1.8900-5.1135.050036.950034.634838.0000
IDEX Ord ShsUSD188.21+0.10+0.05184.68191.34185.59189.63
IHS Markit LtdUSD23.70-0.21-0.8811.8735.6123.7023.98
ILLINOIS TOOL WORKS USD267.00+1.38+0.52265.62270.24265.78269.72
IMAX ORDUSD38.10-0.21-0.5533.9441.8737.7938.65
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD4.54-0.21-4.324.604.744.354.65
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD13.29-0.15-1.1213.2513.8013.2513.62
ING GROUP ADR (ING)USD25.55-0.70-2.6525.2126.0325.4726.20
Ingersoll-RandUSD82.12+0.95+1.1780.5486.3479.7682.21
INGREDION ORD SHSUSD112.31+0.99+0.89110.15114.55111.04112.57
Innovative Industrial Prop.USD52.67-0.46-0.8651.6453.2052.3854.00
Innovex International Ord .USD24.21+0.08+0.3321.9530.3923.6224.26
INPHI ORDUSD--
Insperity Ord ShsUSD20.18-0.37-1.8019.9020.5720.0921.11
Inspire Medical Systems Or.USD58.62+0.37+0.6457.4965.2956.7160.00
Inspired Entertainment Ord.USD6.58-0.32-4.646.2710.006.526.94
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD83.01-0.29-0.3581.3784.6282.9786.62
Intercontinental Exchange .USD159.20+0.59+0.37157.36160.00157.88160.60
International Flavors & Fr.USD69.61-0.40-0.5768.7270.4369.3971.48
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD37.28+1.63+4.5637.0138.2136.6238.29
International Seaways Inc.USD65.90-0.85-1.2765.0067.0065.4266.97
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.5300-0.1400-5.242.54002.68002.52002.7200
INVESCO LTD USD23.00+0.10+0.4122.9023.3622.9323.47
Invesco Mortgage Capital I.USD8.08-0.12-1.408.048.208.058.32
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD24.99-0.13-0.5024.2225.4824.8725.52
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD32.98-0.05-0.1532.9233.0432.8434.58
Iqvia Holdings Ord ShsUSD164.69+1.76+1.08163.99165.20164.14167.04
Iron Mountain Ord ShsUSD106.83-0.56-0.52106.50108.00106.61109.61
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD59.24-0.32-0.5458.8067.9458.8159.38
ISHARES MSCI PACIFICUSD53.00-0.70-1.3047.1761.1252.9253.91
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.98-0.13-1.547.958.307.958.27
ITT Ord ShsUSD187.78+1.22+0.65184.14191.26182.81189.54
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD15.33-0.13-0.8114.9317.3714.9415.71
JABIL CIRCUIT ORDUSD250.73-1.41-0.56248.55250.40248.55254.64
Jackson Financial Ord Shs .USD104.67-0.04-0.04102.66106.63104.00106.90
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD128.12-1.38-1.07125.60130.18127.12131.19
James Hardie Industries Pl.USD19.64-0.02-0.1019.0020.0319.3119.98
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD5.15-0.08-1.534.625.275.145.44
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD36.37+0.35+0.9736.4037.0036.2137.20
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD25.61-0.17-0.6624.2026.0825.3326.49
JM Smucker Ord ShsUSD106.11+0.11+0.10105.29106.81105.68107.80
Joby Aviation Ord Shs Clas.USD9.70-0.04-0.419.659.819.5310.12
John Wiley and Sons Ord Sh.USD36.71+0.36+0.9936.0037.4436.1336.86
Johnson & JohnsonUSD241.49-0.55-0.23240.66242.44241.50245.59
Johnson Controls Internati.USD130.13-0.81-0.62129.70132.68129.15133.00
JPMorgan Chase & Co.USD283.50+0.61+0.22283.02283.70282.95287.19
JPMorgan Chase DRC Rep 1 4.USD18.94-0.25-1.2818.9019.1618.9219.23
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.23-0.16-2.177.137.277.127.58
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD99.9500+0.9700+0.9898.5200100.630096.5500103.6200
Kartoon Studios Inc.USD0.55-0.01-1.120.500.570.540.56
KB HOME ORDUSD52.96-0.18-0.3452.0053.5052.7554.35
KE Holdings ADR Representi.USD16.74+0.29+1.7316.4517.0016.6516.97
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD38.20-0.56-1.4438.1939.2137.8139.02
Kennedy Wilson Holdings Or.USD10.87-0.01-0.0510.8610.9310.8510.89
Kensington Capital Acquisi.USD10.05+0.04+0.404.0110.1010.0510.05
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.50+0.11+0.6317.4217.5617.4817.65
KEYCORP ORDUSD18.89-0.34-1.7418.8919.1718.8419.48
Keysight Technologies Inc.USD279.79-2.99-1.06275.00285.32277.92290.22
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.71+0.20+1.3814.6315.2514.4014.73
KIMBERLY CLARK ORDUSD98.84+1.02+1.0498.6999.5098.6899.78
Kimco Realty REIT Ord ShsUSD22.91-0.04-0.1722.5323.2422.8123.31
Kinder Morgan Inc.USD33.39+0.03+0.0733.1633.5833.2433.56
KINROSS GOLD(KGC)USD30.56-1.96-6.0330.5030.9630.3632.25
Kinsale Capital Group Inc.USD362.46+0.60+0.17330.10382.00359.75370.00
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD25.14-0.21-0.8124.7725.5124.6925.81
KKR AND CO CL A ORDUSD85.94+2.06+2.4685.0988.2884.5787.37
KKR Real Estate Finance Or.USD6.56-0.08-1.206.526.706.546.76
Klarna Group PLCUSD15.8950+1.2750+8.7215.790015.940015.270016.6400
Klaviyo Ord Shs Series AUSD19.11-0.16-0.8318.3819.6718.6819.67
Knife River Ord ShsUSD78.44+0.19+0.2476.9680.0077.0380.52
Knight-Swift Transportatio.USD51.92-0.09-0.1750.9352.9451.7654.69
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD54.22-0.13-0.2453.1555.2753.6855.10
Kohls Ord ShsUSD13.18-0.10-0.7213.0513.2113.0613.62
Korea Electric Power ADR R.USD16.22+0.24+1.5016.1116.5016.1216.84
KraneShares Electric Vehic.USD31.83-0.32-1.0024.7034.5731.6632.26
Kraton Ord ShsUSD--
KROGER ORDUSD75.60+0.64+0.8574.4275.8874.0075.87
KRONOS WORLDWIDE ORDUSD5.16+0.25+4.995.175.265.025.26
KULR Technology Group Ord .USD2.77-0.05-1.772.772.902.722.92
Kyndryl Holdings Incorpora.USD12.36-0.20-1.5912.2312.6612.2012.82
L3Harris Technologies Ord .USD358.93+1.05+0.29356.31362.00355.48364.00
Laboratory Corp. Of AmeriUSD263.74+0.83+0.32258.71268.41262.87267.12
Ladder Capital Ord Shs Cla.USD10.02-0.04-0.359.9010.589.9810.15
Lake Shore Bancorp Ord ShsUSD15.40-0.03-0.199.0916.0015.3615.49
Lamb Weston Holdings Ord S.USD40.54+0.09+0.2240.1040.8640.1141.13
LANDBRIDGE COMPANYUSD74.71+1.99+2.7472.0080.0372.8476.47
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD53.69+0.01+0.0252.6554.8253.3754.47
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD123.27+1.09+0.89123.07125.76121.66124.72
LEAR ORDUSD114.15-1.50-1.30112.02116.11113.24116.71
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.19+0.03+0.2510.0010.3710.1310.28
Leidos Holdings Ord ShsUSD173.92+0.11+0.06171.25176.80172.47175.40
Lemonade IncUSD55.15+2.26+4.2754.8255.3053.5055.66
LENDINGCLUB USD13.80-0.34-2.3713.7814.7113.8014.40
LENNAR CL A ORDUSD95.02+2.48+2.6894.0195.3093.7396.49
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD17.92-0.20-1.1017.8419.9117.8918.61
LG Display ADR Rep 1/2 Ord.USD3.88-0.11-2.763.774.283.853.96
LGL Systems Acquisition Or.USD1.22+0.01+0.831.211.251.201.27
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.USD26.30+0.56+2.1825.7926.8225.7126.55
Lifezone Metals Ord ShsUSD4.2800-0.1100-2.513.89004.77004.18004.4300
LIGHTINTHEBOX HOLDING CO L.USD2.52-0.06-2.332.172.732.452.58
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD8.86-0.05-0.568.7010.858.789.01
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD32.62+0.03+0.0932.1233.0532.4733.06
Linde PlcUSD493.92+3.51+0.72491.00498.30492.62500.01
Lineage Cell Therapeutics .USD1.615+0.035+2.221.4501.6101.5951.710
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD9.680-0.180-1.838.69011.0509.63110.023
LITHIA MOTORS INCUSD254.78-1.07-0.42250.00255.89253.82259.29
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.40-0.15-3.304.394.404.344.64
Lithium Argentina AG Ord S.USD6.7450-0.2050-2.956.60007.15006.70007.0700
Live Nation Entertainment .USD154.04-6.28-3.92150.46157.14152.64162.11
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.03-0.12-2.245.005.125.015.15
loanDepot Ord Shs Class AUSD1.59-0.11-6.211.581.721.571.75
Local Bounti Ord ShsUSD1.13-0.02-1.740.961.261.071.12
LOCKHEED MARTIN ORDUSD646.18-6.66-1.02646.05647.40640.50660.00
Loews Corp.USD108.03-0.40-0.37107.14108.93107.98109.74
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.05-0.29-2.769.5011.289.9210.46
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD75.79+0.47+0.6274.4677.0875.0176.79
LOWES COMPANIES ORDUSD237.64-1.82-0.76237.00240.43236.99241.82
LTC Properties AktieUSD39.10+0.07+0.1838.9739.9338.9639.55
Lufax Hldg American Deposi.USD2.25+0.02+0.672.232.312.232.33
Lulu s Fashion Lounge Hold.USD13.75-0.47-3.319.2620.6213.5013.85
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.65+0.21+3.266.606.806.506.82
Luxfer Holdings Ord ShsUSD11.61-0.03-0.2611.3713.5611.3811.79
Lyell Immunopharma Ord ShsUSD21.25-3.53-14.2320.8421.6720.8925.48
LYONDELLBASELL INDUSTRIES .USD72.32-2.01-2.7072.0073.4972.0274.23
M&T Bank Corp.USD196.21-1.99-1.00193.40199.06195.89200.83
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD128.74+0.43+0.34126.23131.22127.95131.73
Macerich REIT Ord ShsUSD18.72+0.06+0.3218.3119.1018.5719.18
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD17.04+0.06+0.3616.9017.1916.8717.43
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD55.05-1.37-2.4353.9956.1554.9756.82
MagnaChip Semiconductor Co.USD2.82+0.06+2.172.743.002.752.83
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD29.48+0.54+1.8728.9329.6928.7329.51
Main Street Capital Corp.USD54.89+0.23+0.4254.8555.4054.2255.40
MANCHESTER UNITED CL A ORDUSD16.03+0.05+0.3115.8517.0015.8616.20
Manitowoc Ord ShsUSD12.19-0.33-2.6410.9814.4912.0912.85
Manpower AktieUSD25.82-0.59-2.2325.5226.3325.6826.98
Manulife Financial Ord ShsUSD33.42-0.09-0.2533.1136.7733.3633.80
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD226.20-3.87-1.68226.17230.66225.85231.87
Marcus Corp.USD15.66-0.27-1.6913.0018.9715.5815.96
Marine Products Ord ShsUSD7.07-0.05-0.706.437.497.037.12
Marinemax Inc.USD25.44-0.91-3.4524.9325.9225.3226.92
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD583.76-3.61-0.61578.34595.13580.51595.00
MASCO ORDUSD61.52+0.86+1.4260.3262.3361.0162.09
MASTEC INC (MTZ)USD290.00-6.95-2.34282.78293.00288.78303.50
Mastech Digital Ord ShsUSD6.05-0.45-6.925.5710.066.116.53
MasterBrand Ord ShsUSD8.16+0.08+0.937.938.368.048.26
Mastercard Inc.USD498.05+0.74+0.15497.00497.80495.40501.86
Matador Resources Co.USD57.17+1.01+1.8055.9658.2654.7757.39
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD149.73+0.49+0.33146.85152.66147.58151.47
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD16.89+0.39+2.3616.8918.7716.6117.20
MBIA INCUSD5.96-0.04-0.585.396.075.896.12
MCCORMICK STK NUSD58.29+0.97+1.6857.4659.1457.9259.04
McDonalds Corp.USD326.46+2.55+0.79323.35326.51324.48326.96
McEwen Mining Ord ShsUSD23.22-1.21-4.9522.8525.5322.9024.50
MCKESSON ORDUSD941.16-3.21-0.34939.04956.95937.34959.95
MDU Resources Group Inc.USD21.10+0.20+0.9620.8221.3820.9921.40
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.7950-0.2150-4.294.83004.90004.78005.1400
Medifast Inc.USD9.61+0.08+0.849.229.669.229.66
Medtronic PlcUSD87.13-0.25-0.2987.2087.3186.7288.56
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD115.60-0.31-0.27115.20117.06115.53117.89
Mercury General Ord ShsUSD88.93+1.35+1.5487.2390.1687.5990.67
MERITAGE HOMES (MTH)USD63.12+0.34+0.5461.0064.3362.7764.07
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD31.79-0.20-0.6330.9832.2229.2732.70
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.54-0.68-8.277.509.497.528.21
METHODE ELECTRONICS ORDUSD5.13-0.17-3.125.106.625.105.42
Metlife Inc.USD67.98-0.81-1.1867.7868.8467.8569.55
Mettler Toledo Ord ShsUSD1 174.15+6.15+0.531 171.471 288.151 162.771 186.51
MFA Mortgage Investments I.USD9.83-0.14-1.369.819.989.8010.09
MGM Resorts InternationalUSD36.68+0.38+1.0336.2436.7436.4537.43
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD126.32-1.43-1.12125.60127.95126.15130.27
Miller Industries Ord ShsUSD43.79-0.77-1.7343.0344.7543.4345.25
Millrose Properties Ord Sh.USD28.29-0.26-0.9128.1828.8528.1829.22
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD16.73-0.04-0.2116.6117.1716.6417.00
Mirion Technologies Inc.USD18.69-1.35-6.7418.5420.2818.6120.48
Missfresh American Deposit.USD--
Modine Manufacturing Ord S.USD188.68-3.25-1.69188.00205.00187.66196.95
Moelis & Co.USD51.7400+0.3600+0.7051.000052.770051.060052.8100
Molina Healthcare Ord ShsUSD149.15-0.04-0.03146.31152.00147.79153.23
Molson Coors Brewing Ord S.USD43.61-0.08-0.1843.5544.7243.5844.56
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD24.92-0.95-3.6724.8325.4024.4826.18
MOODYS ORDUSD430.04+3.57+0.84428.00432.60427.05432.82
Morgan StanleyUSD154.88+0.51+0.33154.50155.98153.86157.24
Morgan Stanley Direct Lend.USD14.6150+0.0750+0.5214.570016.070014.540014.8650
MOSAIC ORDUSD29.31-2.06-6.5529.3629.5529.1131.34
Motorola Solutions Inc. Ne.USD473.28+10.65+2.30457.25473.12465.76476.72
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD23.20-0.21-0.9022.6923.6023.0123.55
MP Materials Ord Shs Class.USD57.21-2.82-4.7057.1057.5056.6461.09
MPLX Common UnitsUSD58.49+0.13+0.2258.3858.9357.8458.98
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD91.23+0.97+1.0789.4693.0489.2791.96
MSCI Ord ShsUSD547.75+11.40+2.13532.19558.58538.93553.11
Mueller Inds Inc.USD109.59-0.90-0.81108.65111.80109.12112.49
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD36.81+2.09+6.0235.8337.5034.0736.90
Myers Industries Ord ShsUSD20.69-0.25-1.1920.2821.0820.1721.22
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.83+0.06+1.264.285.104.724.90
Nabors Industries Ord ShsUSD76.56+0.95+1.2672.9078.0874.1177.21
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD51.32-2.93-5.4045.2065.1351.0354.40
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.17+0.01+0.431.181.201.081.18
National Fuel Gas Ord ShsUSD96.30+2.56+2.7394.4497.0094.2796.78
National Grid PlcUSD90.90+0.09+0.1089.1592.4190.6492.21
National Health Investors .USD85.15-0.36-0.4284.0286.8684.8987.00
NATIONAL RETAIL PROPERTIES.USD45.01+0.06+0.1344.8045.5044.9745.66
National Storage Affiliate.USD30.94+0.55+1.8130.3031.5430.5231.39
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD18.04-0.05-0.2516.2621.1217.6318.11
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD58.89-1.14-1.9058.3061.2458.3060.20
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD21.81+3.62+19.9021.4522.1518.2221.95
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.92-+0.010.910.950.910.94
Net Lease Office Propertie.USD13.7200-0.1800-1.3013.700014.150013.710013.9800
NetSTREIT Ord ShsUSD20.26+0.07+0.3216.3624.1720.2320.54
New Found Gold Ord ShsUSD2.31-0.12-4.752.072.482.262.43
NEW GOLD ORD (NGD)USD9.96-0.76-7.099.8010.739.9110.67
New Jersey Resources Ord S.USD55.07+0.75+1.3853.9958.2554.3555.18
New Mountain Finance Ord S.USD7.90-0.02-0.257.148.687.878.07
New Oriental Education & T.USD53.84+0.36+0.6653.0054.9453.2554.09
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD79.31+1.25+1.6078.0081.5777.8879.35
Newegg Commerce Inc.USD40.01-4.08-9.2540.1541.7539.6844.60
NEWMONT MINING CORPUSD109.56-4.93-4.30109.32109.54108.80114.58
NEWSMAX IncorporationUSD7.04+0.21+3.076.997.056.867.20
Nexa Resources Ord ShsUSD10.95-0.52-4.5311.0511.6010.8211.55
Nexgen Energy Ord ShsUSD12.11-0.35-2.8111.9012.3011.8612.66
NexPoint Real Estate Finan.USD13.14-0.54-3.9511.9815.6313.1413.90
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD92.78+1.05+1.1492.5092.8992.3193.90
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 LPUSD11.23+0.23+2.099.8413.3910.9711.39
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD53.99-0.14-0.2653.9353.9653.7454.87
Nine Energy Service Inc.USD0.59-0.05-7.330.100.33
Nio Inc. Class A (ADR)USD5.86+0.31+5.505.855.865.665.93
NISOURCE ORDUSD47.40+0.71+1.5146.6248.0647.1847.70
Noble Corporation RightUSD46.30+0.60+1.3145.9246.4044.8046.69
NOKIAUSD8.24+0.10+1.178.248.268.188.66
Nomad Foods LtdUSD9.85+0.30+3.099.809.959.7510.00
NOMURA HOLDINGS ADR REPTG .USD7.39-0.11-1.407.178.357.377.54
NORDIC AMERICAN TANKERS OR.USD5.02+0.05+0.914.955.174.915.13
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD289.29-1.97-0.68287.89292.17288.10292.82
North American Constructio.USD12.78+0.68+5.6212.5113.6512.1613.15
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD27.50-0.12-0.4227.2228.0326.8527.78
NORTHROP GRUMMAN ORDUSD733.48-2.82-0.38729.00735.40728.34746.89
Northwest Natural Holding .USD52.56+0.62+1.1951.7055.4551.6852.75
NORWEGIAN CRUISE LINE HOLD.USD18.89-0.58-2.9518.8618.9818.8119.97
NOV Ord ShsUSD18.44-0.20-1.0518.1419.1518.1818.60
NovaBay Pharmaceuticals In.USD1.210-0.060-4.721.1501.2401.1401.280
NOVARTIS ADR REPSG 1 ORDUSD153.47-0.78-0.51150.46156.48153.18155.96
NOVO NORDISK ADR REPSG 1 O.USD37.97-0.05-0.1337.9438.1037.7038.80
NRG ENERGY INCUSD152.85+0.75+0.49151.77155.11151.26154.76
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD37.99+0.20+0.5334.0040.0037.9338.58
NU HOLDINGS CL A ORDUSD13.89-0.09-0.6113.9113.9613.8214.31
NU SKIN ENTERPRISES CL A O.USD7.17+0.06+0.847.007.377.087.22
Nucor Ord ShsUSD163.54-2.13-1.29162.00166.40162.00166.82
Nuscale Power Corp.USD11.81+0.05+0.4311.7911.8111.5412.26
Nutrien Ord ShsUSD82.85-1.09-1.3082.9083.7082.2685.36
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD109.9200+2.0500+1.90108.5000111.1000107.6800110.7500
NVR Ord ShsUSD6 467.01+28.01+0.446 248.106 510.006 368.706 542.02
O I Glass Ord ShsUSD10.63-0.36-3.2310.2011.8510.5711.10
Obsidian Energy LtdUSD8.50-0.09-1.057.559.508.428.64
OCCIDENTAL PETROLEUM CORPUSD57.87-0.54-0.9257.8857.9657.0658.33
Occidental Petroleum Corp..USD36.05-0.37-1.0235.6836.1635.1536.35
Oceaneering International .USD33.28-2.17-6.1132.8033.4032.8435.11
OGE Energy Ord ShsUSD48.35+0.49+1.0247.4749.1448.1548.74
OIL STATES INTL ORDUSD11.88-0.20-1.6611.9612.3811.5212.10
Okeanis Eco Tankers Corp. .USD43.78-0.90-2.0143.1251.6943.5144.97
Oklo Ord Shs Class AUSD58.36-1.24-2.0758.2258.3557.9561.73
Old Republic International.USD40.09+0.09+0.2339.6340.5039.9040.76
Olin AktieUSD24.73-1.29-4.9424.2525.2224.5926.41
OMEGA HEALTHCARE REITUSD48.06-0.34-0.7047.7548.7947.9949.12
Omnicom Group Ord ShsUSD77.80-0.11-0.1476.4379.2177.6479.55
On Holding Ord Shs Class AUSD37.99+0.03+0.0837.6838.2037.6338.35
ON24 Ord ShsUSD8.04+0.01+0.068.018.058.028.04
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD87.46+0.57+0.6685.7989.2286.9288.03
One Liberty Properties Inc.USD22.79-0.17-0.7222.5023.2222.6423.19
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD52.06-0.63-1.2051.6056.8651.8753.28
ONEOK ORDUSD85.37+0.44+0.5284.3186.7584.5085.93
OppFi Inc.USD8.27-0.03-0.368.159.008.138.38
OR Royalties Ord ShsUSD40.33-1.72-4.0939.5541.1339.4341.86
Oracle Inc.USD155.10-4.06-2.55154.74154.76154.15160.77
ORAGENICS ORDUSD0.89-0.07-7.250.850.890.850.99
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.23-0.09-1.167.197.247.197.41
Organon & CompanyUSD6.36+0.03+0.476.346.436.326.48
Orion Office REIT IncUSD2.34-0.06-2.302.252.362.322.42
Orion Ord ShsUSD4.77-0.07-1.454.345.004.744.97
Orla MiningUSD16.3600-0.7700-4.5016.300018.210015.950017.1000
ORMAT TECHNOLOGIES INDEXUSD110.41+0.35+0.32100.00112.53109.23112.00
Oscar Health Ord Shs Class.USD13.23+0.23+1.7313.1513.2213.0213.48
OSHKOSH ORDUSD147.12-2.74-1.83144.32150.03146.35152.37
Osisko Develop CorpUSD3.71-0.30-7.383.504.033.674.11
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD83.20+0.57+0.6882.2384.0282.8383.92
Ouster Inc.USD21.47-1.09-4.8321.3521.5621.4323.30
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD106.42+3.37+3.27104.41108.54103.60106.58
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.55+0.14+2.595.305.955.305.75
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD214.40+1.61+0.76211.29217.89213.66218.65
PagerDuty Inc.USD7.07-0.21-2.826.907.256.157.40
PagSeguro Digital Ord Shs .USD9.37-0.03-0.329.309.869.329.72
PainReform Ord ShsUSD2.78-0.06-2.112.702.952.722.95
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD167.02-1.11-0.66166.24166.80165.80171.17
PAN AMERICAN SILVERUSD56.14-3.93-6.5455.9756.1455.6759.24
Pandora Media Inc.USD8.38--8.398.40
Par Pacific Holdings Inc.USD53.85+0.71+1.3452.7858.8851.3554.72
Park Aerospace Ord ShsUSD26.71+0.14+0.5326.1727.2225.7027.08
PARK HOTELS RESORTS ORDUSD10.20-0.18-1.6910.1910.5310.1910.56
PARKER HANNIFIN ORDUSD890.00-12.17-1.35888.20900.73888.00914.00
Parsons Corp.USD54.9400-1.8700-3.2955.000061.330054.640057.4050
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD125.74-0.88-0.70124.20127.75124.85128.23
Paymentus Holdings Ord Shs.USD24.38+0.26+1.0823.9224.8724.0624.78
Paysafe LtdUSD6.92-0.08-1.076.137.516.707.12
PBF ENERGY CL A ORDUSD43.50+0.58+1.3442.6643.8041.5544.26
Peabody Energy Ord ShsUSD34.66-1.27-3.5334.1035.6934.0936.42
Pedevco Corp.USD17.81+2.31+14.9014.4919.5315.0018.89
PEMBINA PIPELINE ORDUSD44.66+0.18+0.4043.7844.9044.2644.95
PennantPark Floating Rate .USD8.07+0.03+0.378.058.188.108.23
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD11.63-0.11-0.9411.6111.8311.6111.90
Pentair Ord ShsUSD88.28-0.03-0.0386.9289.5288.0189.80
Perfect Ord Shs Class AUSD1.370-0.020-1.441.3301.4101.3501.440
Performance Food Group Ord.USD88.17+0.95+1.0986.4788.8986.6988.58
Permian Basin Royalty Unit.USD20.33-0.32-1.5519.8022.2519.8020.64
Permian Resources Corporat.USD19.3500+0.2800+1.4719.080019.650018.885019.3600
Perrigo Ord ShsUSD9.31-0.11-1.179.319.889.239.77
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD4.995-0.115-2.254.9005.4304.8755.240
Petrobras - Petroleo Brasi.USD18.57-0.40-2.1118.5918.6818.5518.97
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.79-0.38-2.2116.7616.9716.7617.18
Pfizer Inc.USD26.59-0.27-1.0126.6126.6326.5827.28
PG&E Ord ShsUSD18.14+0.07+0.3918.0518.3618.1118.41
Philip Morris Internationa.USD174.70+2.70+1.57174.64175.50172.39176.05
PHILLIPS 66 ORDUSD172.80-1.29-0.74172.00172.99172.16176.18
Phinia Ord ShsUSD63.03-1.09-1.6961.8164.2862.9164.76
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD102.91+1.43+1.40101.57104.03101.67103.42
Pinterest Inc.USD18.18+0.09+0.5018.1018.1817.8318.76
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD10.15+0.01+0.0510.1510.2010.1410.44
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD129.13+0.08+0.06126.69131.76127.73131.56
Planet Fitness Ord Shs Cla.USD73.63-1.13-1.5172.2074.9073.3275.73
Planet Labs PBCUSD24.80-0.17-0.6824.7025.0024.3126.03
PNC FINANCIALSUSD201.23-1.46-0.72200.00203.66200.52205.91
Polaris Inc.USD50.43-0.91-1.7649.8051.9150.2452.46
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.31-0.01-1.700.310.350.310.34
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD53.60+0.85+1.6153.2554.7753.0153.75
POSCO ADR REPSG 1/4 ORDUSD56.80-1.08-1.8756.0058.0256.5757.88
Postal Realty Trust Ord Sh.USD19.26+0.07+0.3617.1521.2519.1619.43
PPG Industries Ord ShsUSD101.90+1.17+1.16100.50103.43100.68103.01
PPL Ord ShsUSD38.53+0.46+1.2038.0138.9338.3738.96
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--1.990.010.020.020.02
Primoris Services Ord ShsUSD133.20+0.94+0.71130.92133.50129.01135.93
Procore Technologies Inc.USD57.16+0.13+0.2356.0557.1455.5557.85
PROCTER & GAMBLE ORDUSD150.64+0.14+0.09150.50150.60150.18152.55
PROFOUND MEDICAL ORDUSD5.51-0.04-0.724.586.545.376.05
Progressive Ord ShsUSD205.17-0.01-203.92208.00204.84207.60
ProLogis REIT Ord ShsUSD131.77-0.14-0.10131.00132.86131.39133.79
ProPetro Holding Corp.USD14.35-0.05-0.3114.3614.9213.8414.45
PROSHARES ULTPRO SH 20 YR .USD67.86+1.13+1.7062.0069.0066.6867.95
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD21.72+0.28+1.3121.5021.8521.0121.80
ProShares UltraShort Russe.USD31.83+0.25+0.7928.9935.3430.8032.08
PROTO LABS ORD (PRLB) USD54.32-0.91-1.6553.3055.4353.5356.42
Provident Financial Servic.USD20.36-0.05-0.2219.9920.6820.1720.69
Prudential Financial 4 125.USD16.91-0.05-0.2916.7719.4116.9017.04
PRUDENTIAL FINANCIAL INCUSD92.01-0.33-0.3692.0093.1291.8993.50
Public Service Enterprise .USD83.73+1.26+1.5282.4584.1182.9584.43
Public Storage REIT Ord Sh.USD297.77+0.03+0.01294.88302.09297.17303.63
PULTEGROUP ORDUSD119.25-1.21-1.00118.55121.24119.08122.56
Pure Storage Ord Shs Class.USD61.49+0.49+0.8060.6062.9860.4862.69
Puxin American Depositary .USD--
PVH ORDUSD60.86-0.36-0.5959.2062.0660.2861.76
Q2 Holdings Ord ShsUSD48.32-0.44-0.8947.3749.2447.8049.82
QIAGENUSD40.60-0.52-1.2639.8240.6040.5442.07
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD558.87-8.04-1.42554.16562.90556.00574.38
QuantumScape Ord Shs Class.USD6.73-0.17-2.466.726.796.717.11
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD199.61-1.27-0.63196.51202.51199.09205.00
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD32.99-0.13-0.3932.5033.4832.7233.69
RALPH LAUREN CL A ORDUSD330.74-4.35-1.30329.00336.30329.18337.58
RANGE RESOURCES ORDUSD43.54+0.76+1.7842.6743.9542.3943.65
Raymond James Ord ShsUSD145.97+1.39+0.96144.22147.96145.07146.97
Rayonier IncUSD20.1900+0.1300+0.6520.080020.500020.125020.4600
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD204.53+1.49+0.73204.60205.50201.90206.29
Ready Capital Ord ShsUSD1.75-0.08-4.121.701.751.731.86
Realty Income REIT Ord ShsUSD64.45-0.59-0.9064.3264.7564.3665.82
Reddit Ord Shs Class AUSD132.32+0.07+0.05132.13132.48131.31136.98
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD9.58+0.10+1.059.529.549.3410.01
Redwood Trust Inc.USD5.83-0.09-1.445.795.885.806.03
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD24.99-0.33-1.3024.7925.1024.9225.64
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD201.51-3.49-1.70200.11205.50201.26206.22
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 INCUSD224.34-1.44-0.64221.93224.27223.71227.56
Resideo Technologies Ord S.USD33.55-0.01-0.0332.9134.2232.9134.39
Resmed Ord ShsUSD230.80-1.61-0.69218.00234.09230.21235.80
Restaurants Brands Interna.USD72.65+0.56+0.7771.9573.0171.9973.02
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 .USD22.93+0.09+0.3922.7023.3722.7023.33
Rexford Industrial Realty .USD34.47-0.39-1.1234.2834.9934.4435.54
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD128.32-3.04-2.31128.00130.00127.94134.11
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.50-0.02-1.321.491.521.441.52
RingCentral Ord Shs Class .USD37.78-0.29-0.7537.5038.9437.1139.39
Rio Tinto PlcUSD87.86-2.84-3.1387.7089.5787.7190.36
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.45-0.15-1.569.469.569.449.77
RLX Technology American De.USD2.25-0.03-1.102.232.302.222.34
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD22.38-0.38-1.6722.3023.1722.2623.47
Roblox Ord Shs Class AUSD56.42+0.12+0.2156.2056.2555.8558.02
Rocket Companies Ord Shs C.USD14.14-0.44-3.0214.1014.1714.0814.80
Rockwell Automation AktieUSD360.91+2.71+0.76360.06368.08356.70368.06
Rogers Communications Non-.USD38.73+0.05+0.1237.9739.4838.4038.97
Rogers Ord ShsUSD102.44-0.68-0.66100.49104.51101.48104.83
ROLLINS ORDUSD55.13-0.47-0.8455.0055.7855.0156.60
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD351.00+4.22+1.22346.29350.69346.13353.28
Royal Bank of Canada Ord S.USD161.29-1.69-1.03160.00164.20160.96164.05
ROYAL CARIBBEAN CRUISES OR.USD272.60+6.11+2.29272.00272.84269.01277.50
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.USD20.25-0.58-2.7817.8420.6520.0521.12
RXO Ord ShsUSD12.13+0.04+0.2911.6212.5511.8312.61
Ryder System Ord ShsUSD187.90+0.90+0.48184.27191.64185.50190.19
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD422.57+2.87+0.68418.00422.00419.11427.55
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD75.19+1.24+1.6873.6580.0074.3775.47
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD5.94-0.02-0.255.935.945.856.00
Safehold Ord ShsUSD14.51-0.23-1.5312.8116.1714.4615.09
SALESFORCE.COMUSD192.81-6.47-3.25192.00192.51191.75201.00
Sally Beauty Aktie USD14.53+0.13+0.9014.0914.9614.2214.62
Samsara Ord Shs Class AUSD31.73-0.13-0.4131.5431.8831.1732.29
SandRidge Energy IncUSD16.91+0.16+0.9315.3918.9916.4216.92
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD43.60-0.03-0.0743.3544.3343.4944.14
SAP ADR Representing 1 Ord.USD189.97-0.53-0.28189.00189.66189.14193.25
Saratoga Investment Ord Sh.USD22.07-0.37-1.6522.1023.5022.0322.68
SASOL ADR REP 1 ORDUSD11.33+0.73+6.8410.8011.3411.0211.51
Savers Value Village Ord S.USD7.8750+0.0750+0.966.87008.95007.73008.1000
SCHLUMBERGER ORDUSD44.74+0.18+0.4044.5544.7943.5544.89
Schneider National Inc.USD23.71+0.06+0.2323.2524.1823.4224.56
Schweitzer Mauduit Interna.USD8.84-0.20-2.167.9210.258.769.24
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD91.91+0.37+0.4086.0097.9190.8593.00
Scorpio Tankers Inc.USD66.43-0.99-1.4766.0067.7566.0867.87
Scotts Miracle Gro Ord ShsUSD60.97+1.32+2.2059.5062.5059.8361.12
Sea LtdUSD85.96+0.80+0.9485.0486.5084.9187.50
Seabridge Gold IncUSD31.38-1.25-3.8231.1131.9730.6032.50
Seadrill 2021 Ltd Register.USD42.94+0.84+2.0042.0743.7541.5343.22
Sealed Air Ord ShsUSD41.83+0.06+0.1441.8241.9741.8041.90
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD55.37+0.74+1.3554.5059.2654.1455.48
See SES:xnys (SES AI Corpo.USD1.23+0.01+0.411.221.241.201.26
Select Energy Services Ord.USD14.00+0.13+0.9413.2516.0613.6414.19
SelectQuote Ord ShsUSD0.66+0.01+1.690.660.780.650.72
Sempra Energy Ord ShsUSD95.11+1.92+2.0693.5796.2994.2095.64
SEMrush Holdings Ord Shs C.USD11.92-0.01-0.0411.9011.9411.9011.94
Senseonics Holdings Ord Sh.USD5.64+0.04+0.715.405.755.585.93
SENTINELONE CL A ORDUSD14.54+0.76+5.5214.4614.5013.3614.55
SEQUANS COMMUNICATIONS S A.USD3.14-0.01-0.323.073.343.133.26
Seritage Growth PropertiesUSD2.85+0.01+0.182.803.802.812.87
SERVICE COPR. INTL (SCI)USD79.52+1.28+1.6478.4086.9377.4079.69
SERVICENOW ORDUSD113.61+0.64+0.56113.35113.70111.71115.91
SFL ORDUSD9.88-0.08-0.809.7910.859.839.96
SHAKE SHACK CL A ORDUSD86.89+0.08+0.0986.1787.5086.4588.77
SharkNinja Ord ShsUSD100.0-1.6-1.6199.0102.099.4104.5
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD89.43+1.07+1.2189.1089.7988.4489.91
Sherwin-Williams AktieUSD319.82+2.12+0.67316.00323.12318.92329.37
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD43.32-0.59-1.3443.1445.0043.0144.69
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD58.76-0.47-0.7957.6559.9558.7560.29
Shopify Subordinate Voting.USD122.96-3.21-2.54121.60122.94121.23128.93
Sibanye Stillwater LimitedUSD12.57-1.07-7.8112.5012.6512.5113.26
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD82.19-1.21-1.4582.0582.2082.0385.30
Silgan Holdings Inc.USD41.64+0.64+1.5640.8142.4440.8941.70
SILVERCORP METAL ORDUSD10.82-0.72-6.2410.7911.7510.7111.48
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD14.80+0.18+1.2413.1716.3014.1415.76
SIMON PROPERTY GROUPUSD186.91-0.66-0.35186.00188.66186.37190.00
SiriusPoint Ord ShsUSD20.36+0.16+0.7918.2920.5620.1920.47
SiteOne Landscape Supply I.USD129.89-0.48-0.36127.30132.34128.47132.15
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.USD15.98+0.41+2.6315.5016.5915.4816.28
Sixth St SpecialtyUSD17.80-0.24-1.3317.8118.9917.7118.32
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD3.28-0.15-4.373.303.473.253.47
Skyline Champion Ord ShsUSD77.49-0.18-0.2375.9979.0276.1579.20
SL GREEN RLTY REIT ORDUSD37.21-0.67-1.7736.5237.8136.9839.75
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD26.79+1.31+5.1426.2726.8424.9126.82
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD39.75+0.04+0.1038.9840.5739.6040.91
SNAP ON ORD SHS USD367.50+3.29+0.90362.00370.15362.13368.72
SnapchatUSD4.56-0.09-1.944.574.584.524.72
Snowflake Ord Shs Class AUSD178.64+1.39+0.78176.41178.56175.17181.93
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.36+0.07+0.6810.4011.0010.3610.36
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD74.42-1.25-1.6574.1077.6074.0176.84
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD66.74+0.62+0.9466.0077.4066.1767.37
Sonoco Products Ord ShsUSD53.33+0.59+1.1152.2954.3852.7853.50
Sonoma Pharmaceuticals Inc.USD2.43-0.02-0.822.452.502.432.51
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD21.50+0.04+0.1621.2321.5521.4621.77
SOS Ltd - ADRUSD1.42-0.04-2.741.441.541.421.60
SOUTHERN COPPER ORDUSD170.82-9.74-5.39170.70173.09170.79180.30
SOUTHERN ORDUSD98.02+0.18+0.1897.0098.8097.9799.13
SOUTHWEST AIRLINESUSD38.73+0.12+0.3138.5138.8038.0939.84
Southwest Gas Holdings Ord.USD88.02+0.70+0.8087.0089.2187.0188.36
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD10.86+0.03+0.289.7911.2610.7611.46
Spire Ord ShsUSD92.77+1.55+1.6990.9693.1491.1892.78
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.54+0.02+3.670.460.570.520.55
Spotify Technology Ord ShsUSD516.22+6.63+1.30514.00515.00506.35519.55
Sprinklr Ord Shs Class AUSD5.84-0.04-0.685.665.955.745.99
Sprott Physical Platinum &.USD15.88-0.94-5.5915.8517.6115.8016.72
Sprott Physical Silver Tru.USD26.11-1.42-5.1626.1226.5025.8427.44
Spruce Power Holding Ord S.USD4.10-0.10-2.383.604.904.094.39
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD70.53+1.13+1.6269.1271.8569.5971.58
STAG Industrial REIT Ord S.USD38.03-0.02-0.0437.5138.4937.9238.72
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.27-0.09-1.954.204.284.234.44
Standard Motor Products Or.USD36.40-0.13-0.3432.9337.2336.0137.00
STANLEY BLACK AND DECKER O.USD70.14-0.95-1.3469.6271.5269.6972.32
Star Group LPUSD12.40+0.06+0.4912.3012.6012.3412.60
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD17.59-0.06-0.3417.5318.1417.5717.83
STATE STREET STOCKUSD121.33-1.88-1.53121.33123.74121.17125.00
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD6.50-0.36-5.256.526.566.506.81
Stellus Capital Investment.USD8.75+0.03+0.298.609.508.568.91
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD10.52-0.08-0.759.9910.7210.4611.13
Stepan Ord ShsUSD46.84-0.11-0.2345.9347.7746.4147.69
STERIS Ord ShsUSD214.55+2.20+1.04210.41218.82209.98217.48
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD32.87-0.38-1.1332.6832.9732.6033.74
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD84.32+0.47+0.5682.3785.5083.5785.32
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD336.66-0.55-0.16335.00340.00335.74344.40
STURM RUGER ORDUSD38.23-0.47-1.2137.5739.0638.0339.24
Summit Hotel Properties In.USD4.11-0.01-0.123.644.613.984.19
Sun Life Financial Ord ShsUSD62.73-0.13-0.2161.5266.9062.6463.25
SUNCOR ENERGY ORDUSD59.61-0.14-0.2359.1559.8059.0060.13
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD64.44+1.59+2.5364.0065.2562.8264.53
Super Group Ord ShsUSD10.74-0.15-1.339.7312.2110.6311.00
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 AUSD5.33-0.11-1.935.305.425.315.57
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD41.54-0.44-1.0541.1442.3341.5143.52
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD85.48+0.57+0.6783.8487.1684.8585.92
T1 Energy Ord ShsUSD7.6200-0.1200-1.557.56007.66007.41508.0500
TAIWAN SEMICONDUCTOR MNFTG.USD338.34+1.63+0.48337.57338.00336.22344.52
Takeda Pharmaceutical Co L.USD17.77-0.01-0.0317.7718.0517.7417.96
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.13+0.30+2.7210.8011.1410.9011.24
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.82+0.29+2.1113.6813.9513.3313.87
TANGER FACTORY REITUSD35.15-0.27-0.7634.5335.7235.0436.25
Tapestry Inc.USD142.13-0.54-0.38139.84142.62141.98145.45
Targa Resources Ord ShsUSD240.15+1.99+0.84237.00243.97236.81241.45
TARGET ORDUSD117.38+1.63+1.41116.10117.34115.56117.89
Taseko Mines Ord ShsUSD6.59-0.43-6.066.536.646.556.98
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD63.73+0.59+0.9362.4664.4063.0163.90
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD199.36+1.52+0.77195.00201.43197.97203.26
Team Inc.USD15.92+1.40+9.6013.2717.0015.2216.10
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD63.04+0.52+0.8262.4764.0062.5964.31
TECK RESOURCES CL B ORDUSD49.53-2.25-4.3449.2550.5048.7351.30
Tecnoglass Ord ShsUSD45.73+0.96+2.1445.4646.6044.5245.89
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD63.37-1.60-2.4664.0064.6363.0465.00
Tekla Healthcare Investors.USD17.96-0.33-1.7817.7519.4617.8918.55
Teladoc Health Inc.USD5.38+0.02+0.375.345.375.245.46
TELECOM ARGENTINA SAUSD11.40-0.30-2.529.2412.3811.2011.90
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD638.96-7.61-1.18626.52651.56635.42654.75
TELEFLEX ORDUSD107.26-1.00-0.92105.24109.44107.11109.55
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD17.79-0.18-0.9717.7017.9717.6518.02
Telephone and Data Systems.USD43.37-0.35-0.8042.5444.2342.5844.02
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD13.11-0.07-0.5313.0113.2513.0413.30
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD14.20+0.52+3.8014.0214.2713.9114.27
Tenet Healthcare Corp.USD227.6400+2.9100+1.29215.0000233.1000215.9700228.3000
Tenneco Ord Shs Class AUSD33.75-1.06-3.0533.8634.4233.5434.70
Teradata Corporation Aktie.USD26.59-0.17-0.6426.2029.5526.1327.24
Terex Ord ShsUSD59.43-0.62-1.0358.2660.5758.7461.61
TERNIUM ADR REPRESENTING T.USD37.71-0.66-1.7237.5038.4837.5738.65
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.22-0.07-0.847.559.258.058.39
Teucrium Soybean FundUSD24.76-0.09-0.3424.5025.1024.6224.89
TEVAUSD28.57-0.74-2.5128.3128.6628.3829.68
Texas Pacific Land USD531.14+2.17+0.41529.00535.00521.21542.62
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD91.06-0.46-0.5090.0092.5290.9992.90
TFI International IncUSD101.9600-1.0000-0.97100.0700104.0300101.3300104.8100
The Bank of New York Mello.USD116.17-0.95-0.81114.42126.81115.37118.05
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD50.25-0.41-0.8149.3150.2848.8352.63
The Magnum Ice Cream Compa.USD15.51+0.18+1.1415.2016.0615.3815.75
The Travelers Companies In.USD302.56+0.55+0.18299.47307.19302.15306.31
The Walt Disney Co.USD99.30-0.13-0.1399.2599.2899.16100.77
Thermo Fisher Scientific O.USD464.31-11.11-2.34462.00468.73463.81481.58
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD82.30-0.04-0.0574.0883.9780.7782.85
TIC Solutions Ord ShsUSD7.24-0.46-5.927.217.907.027.64
Tidewater Ord ShsUSD76.84+0.44+0.5876.7679.0374.9878.29
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD2.68+0.28+11.672.652.702.382.90
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD97.52-2.18-2.1995.6599.4796.91101.46
TITAN INTERNATIONAL ORDUSD7.32-0.65-8.166.508.957.278.21
TIVIC HEALTH SYSTEMS ORDUSD0.94+0.02+2.290.851.020.850.95
TJX ORDUSD155.40-0.40-0.25155.30155.99155.03157.87
TKO Group Holdings Ord Shs.USD194.52-6.75-3.35194.50194.65192.91202.53
Toast IncUSD27.60-0.02-0.0527.3927.9027.5028.45
TOL BROTHERSUSD136.63-1.39-1.01136.00148.44136.37140.96
Toro Ord ShsUSD95.48+0.48+0.5186.1297.1894.3496.68
TORONTO DOMINION ORDUSD93.25-0.78-0.8390.2795.7693.0894.86
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD20.85--0.0115.5622.9020.7320.94
TotalEnergies ADRUSD82.75+1.33+1.6381.5783.1082.1283.14
TOYOTA MOTOR ADRUSD210.78-5.81-2.68210.00215.01210.63214.19
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD22.68+0.45+2.0222.7022.8421.6822.81
Trane Technologies Ord ShsUSD422.38+0.56+0.13415.11428.77416.95430.46
TransDigm Group Ord ShsUSD1 214.17-11.78-0.9612151 238.351 208.491 251.56
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.35+0.07+1.116.346.396.266.47
Travel Leisure Ord ShsUSD68.51-1.32-1.8967.2069.8968.2871.49
Trex Ord ShsUSD37.50+0.16+0.4236.7638.2336.6538.08
TRI Pointe Group Inc.USD46.28-0.02-0.0446.2846.2946.2246.42
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.8850-0.2150-5.243.88003.92003.85004.1500
TRINET GROUP ORDUSD36.38+0.25+0.6935.6837.1136.1437.10
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD35.90-1.59-4.2435.4836.5935.4837.19
TriplePoint Venture Growth.USD5.09-0.08-1.555.055.295.075.23
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.99+0.20+2.956.507.296.647.31
Truist Financial Ord ShsUSD43.84-0.53-1.1943.9544.2543.7744.96
TRX Gold Ord ShsUSD1.60-0.15-8.331.601.751.591.74
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 ShsUSD67.75-1.45-2.1067.7569.0867.3070.56
Twenty One Capital Ord Shs.USD6.830+0.120+1.796.8007.0906.8207.090
TWILIO INCUSD124.50-1.02-0.81124.05127.70122.24127.77
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD349.94+4.42+1.28328.48350.49341.98350.76
Tyson Foods Ord Shs Class .USD60.31-0.72-1.1859.7761.0960.0961.41
Uber Technologies Ord Shs .USD73.34+0.37+0.5173.0773.3672.6974.87
Ubiquiti Ord ShsUSD759.98+10.10+1.35758.26774.66748.86775.00
UBSGROUPUSD36.94-0.57-1.5236.9937.8236.8437.68
UDR AktieUSD35.42-0.63-1.7335.2535.9335.2836.62
UGI ORDUSD37.14+0.31+0.8433.2537.8436.9237.30
UiPath Inc.USD11.57+0.20+1.7611.5111.5711.3712.16
UL Solutions Ord Shs Class.USD83.24-0.49-0.5981.6184.8482.9585.74
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.50-0.04-0.616.476.536.446.77
Unifirst Ord ShsUSD273.42+0.54+0.20120.00276.00270.58275.12
Unilever ADR Reptg 1 Ord S.USD64.04-0.36-0.5663.5970.3663.9564.77
UNION PACIFIC (UNP)USD242.33-1.77-0.73242.01244.83240.59246.15
Unisys Ord ShsUSD2.29-0.02-0.872.272.342.262.39
UNITED MICROELECTRONUSD9.29-0.07-0.709.219.709.239.51
United Natural Foods Inc.USD41.66+1.32+3.2740.8542.0040.3841.85
United Parcel ServiceUSD97.22-0.67-0.6897.0897.1696.9698.77
United Rentals Ord ShsUSD737.07+3.25+0.44720.00740.03727.40745.11
United States AntimonyUSD9.2100-0.4700-4.869.18009.26008.950010.0600
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD281.94+4.89+1.77281.25281.45277.81282.88
Unity Software Ord ShsUSD19.43-0.03-0.1319.3519.3919.0820.54
Universal Corp.USD53.13+0.41+0.7852.0653.5052.5153.22
Universal Health Realty In.USD42.72-0.05-0.1238.4143.5042.2943.25
Universal Health Services .USD192.34+1.85+0.97191.30196.21190.95195.29
Universal Security Instrum.USD5.96+0.13+2.235.866.005.836.15
Unum Ord ShsUSD72.17-0.52-0.7271.2773.0071.9973.36
Unusual Machines IncUSD20.3500-1.8000-8.1320.200020.600019.900023.0000
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.61+0.02+0.941.581.751.571.71
URANIUM ENERGY ORDUSD13.43-0.66-4.6813.4213.5313.3414.77
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD51.02-0.46-0.8950.7051.6650.9252.17
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.58+0.33+1.2127.0930.1426.9027.63
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD3.66-0.09-2.273.683.693.623.86
V2X Inc.USD66.8400-3.2300-4.6165.870068.220066.330068.9800
VAALCO ENERGY ORDUSD5.39-0.25-4.435.215.455.025.39
Valaris Ord ShsUSD93.82+1.02+1.1091.9398.0592.3495.47
VALE ADR REPTG ONE ORDUSD14.69-0.39-2.5514.6814.8614.6315.23
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD230.69-5.13-2.17230.59232.32230.30235.70
Valhi Ord ShsUSD13.50-0.31-2.2411.4516.3313.3614.45
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 ORDUSD178.82-1.97-1.09178.20184.50177.91183.53
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD86.57+0.37+0.4384.8887.5986.2387.38
Venture Global IncUSD13.09+0.32+2.4713.0513.2012.4513.55
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD90.21+0.45+0.5089.0191.9689.7590.81
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD51.37+0.74+1.4551.4551.4650.9551.67
Vermilion Energy Ord ShsUSD11.78--0.0110.6211.9111.5911.93
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD3.75-0.07-1.833.703.783.713.96
Vertiv Holdings CoUSD258.90-6.48-2.44258.56259.83256.07269.22
VF Ord ShsUSD15.98+0.26+1.6515.6816.5415.6816.20
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD28.42-0.26-0.9128.3928.6628.3929.09
Victoria s Secret Ord ShsUSD44.84-0.14-0.3044.5345.7344.5345.98
Vipshop Holdings LtdUSD16.02+0.32+2.0115.7016.1615.7516.16
Virgin Galactic Holdings I.USD2.46-0.05-1.992.452.502.452.54
Virtus AllianzGI Artificia.USD21.75-0.15-0.6819.9623.4421.7022.16
Virtus AllianzGI Diversifi.USD25.31-0.17-0.6723.2927.5225.2725.86
Virtus AllianzGI Equity & .USD24.37-0.01-0.0423.9026.3224.1524.67
Visa Inc.USD307.19+0.69+0.22306.40307.05306.42310.35
Vishay Intertechnology Ord.USD17.23+0.08+0.4716.8317.5817.0317.49
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD158.97-0.62-0.39158.10158.65157.73165.24
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD19.7900+0.0800+0.4118.950021.810019.440019.9000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.5700-0.3100-7.993.60003.96003.55003.8700
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.19-0.01-3.720.180.190.180.21
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD25.94-0.10-0.3825.4528.4125.8426.96
Voyager Technologies Ord S.USD27.0150+0.9350+3.5926.820028.580026.220028.2000
Vulcan Materials AktieUSD265.42+1.61+0.61260.30265.25263.36269.32
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.46-0.35-0.4970.9872.6071.2073.57
W&T Offshore Inc.USD3.37-0.10-2.753.203.393.063.38
Wal-Mart Stores Inc.USD126.52+1.19+0.95125.64126.10124.97126.69
Walker & Dunlop Ord ShsUSD45.03-0.53-1.1644.1245.9044.6946.66
Wallbox Ord Shs Class AUSD2.73+0.07+2.632.363.502.552.74
Washington Prime Group Ord.USD--
Waste Connection USD166.56-0.40-0.24163.29169.82165.86169.46
Waste Management Ord ShsUSD238.50+0.84+0.35237.93241.06237.06240.67
Water Corp Ord ShsUSD286.43+3.11+1.10285.70290.81282.77288.85
Wayfair Ord Shs Class AUSD75.77+2.03+2.7574.0275.5073.9278.48
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD117.34+2.29+1.99117.40120.00116.29118.00
Wells Fargo & Co.USD74.12-1.14-1.5174.0574.2074.0376.21
WELLTOWER ORDUSD207.86+1.66+0.81200.00208.00206.32210.12
WESCO International Inc.USD256.09-1.11-0.43251.14261.18253.27263.73
West Fraser Timber Ord ShsUSD64.52+1.41+2.2363.2665.7963.4364.83
West Pharmaceutical Servic.USD235.54+4.45+1.93231.52239.40231.43237.20
Western Alliance Ord ShsUSD68.00-0.12-0.1867.3868.5067.9069.25
Western Copper and Gold Co.USD2.78-0.18-5.932.752.832.752.95
WESTERN UNION ORDUSD9.54-0.20-2.009.549.629.539.94
WESTINGHOUSE AI (WAB)USD236.60-3.76-1.56234.00241.14236.20243.57
Westlake Chemical Partners.USD22.32-0.41-1.8021.6023.6022.0322.65
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD15.78+0.27+1.7413.4719.8415.1216.00
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD159.92-0.41-0.26150.88159.94157.72161.60
WeyerhaeuSer REITUSD23.47+0.44+1.8923.0123.9423.1923.49
Wheaton Precious Metals Ak.USD139.88-5.85-4.01139.51140.85139.35148.14
Wheels Up Experience Ord S.USD0.53-0.01-2.090.520.570.520.56
WHIRLPOOL ORDUSD57.52+0.38+0.6757.3058.1356.7558.13
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD73.34+0.35+0.4773.0073.7572.7473.85
Williams Sonoma Ord ShsUSD180.02+0.72+0.40176.50179.96175.77183.31
Winnebago Industries Ord S.USD33.86+0.41+1.2333.2233.8732.8233.97
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD16.71-0.26-1.5316.7116.9016.7018.20
Wolverine World Wide Ord S.USD15.99-0.13-0.8114.6917.8815.7016.47
Woodside PetroleumUSD22.18-0.16-0.6921.7622.5021.7022.33
Woori Financial Group Inc.USD64.36-0.83-1.2763.2165.7464.1166.43
Workiva Inc.USD61.51+0.15+0.2460.4062.8160.5063.00
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD47.34+0.54+1.1546.4351.7546.0947.69
Worthington Steel Ord ShsUSD32.31-0.22-0.6631.6932.9431.3833.16
WPP ADR Representing 5 Ord.USD15.66-0.05-0.3215.5817.0615.6016.00
WR Berkley Ord ShsUSD68.76+0.06+0.0967.2571.1668.7169.75
WW Grainger Ord ShsUSD1 074.12-8.06-0.741 053.211 094.881 064.241 093.95
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD3.23-0.08-2.423.153.513.223.35
XCEL ENERGY ORDUSD81.91+1.68+2.1080.2782.9881.0782.46
Xerox Holdings Ord ShsUSD1.66-0.05-2.921.651.731.651.74
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD19.99+0.01+0.0519.9620.1719.9720.48
XPO Logistics Ord ShsUSD181.80-1.01-0.55178.18185.31179.67188.02
Xylem IncUSD119.89-0.13-0.11117.63121.76118.70121.18
Yalla Group Ltd. - ADRUSD6.38-0.05-0.786.267.376.376.53
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD36.46+0.33+0.9133.6339.1336.1637.15
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
YPF Sociedad Anonima ADR E.USD38.26+0.02+0.0538.0039.0037.6038.98
Yum China Holdings Inc.USD52.69+0.20+0.3852.1458.3652.4953.12
Yum! Brands Inc.USD160.42+1.96+1.24160.00161.91158.80161.32
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD20.84+0.25+1.2220.5021.1020.5522.05
Zeta Global Holdings CorpUSD17.8350-0.2150-1.1917.690017.740017.560118.2200
ZIM Integrated Shipping Se.USD26.98-0.22-0.8126.8827.0326.9227.65
ZIMMER HOLDINGS INCUSD93.22+0.63+0.6892.0694.3292.3493.75
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD2.84-0.03-0.872.573.062.813.02
Zoetis Ord Shs Class AUSD115.62+0.16+0.14114.47117.87114.47117.32
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD24.04+0.55+2.3423.5724.0224.0124.34
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Kitörésre készül az Nvidia

ELEMZÉS
Péntek Ádám  2026. március 13.
Kitörésre készül az Nvidia
Az iráni háború megfojthatja a magyar kamatcsökkentést – a ’80-as évek tankerháborúja ismétlődhet meg

Az iráni háború megfojthatja a magyar kamatcsökkentést – a ’80-as évek tankerháborúja ismétlődhet meg

PODCAST

Bár zajos hír az iráni háború, az alapgazdasági forgatókönyvek még nem változtak. A...

2026. március 12.
Jelentettek a magyar BLUE CHIPEK ... de a piac most MÁSHOVA FIGYEL

Jelentettek a magyar BLUE CHIPEK ... de a piac most MÁSHOVA FIGYEL

VIDEÓ

Véget ért a magyar gyorsjelentési szezon, azonban ezt az USA–Izrael–Irán konfliktus...

2026. március 10.
Átmenetileg jóval a jegybanki célsáv alá került az infláció februárban

Átmenetileg jóval a jegybanki célsáv alá került az infláció februárban

SZTORI

Ma reggel a februári inflációs adatok érkeztek. A KSH...

2026. március 10.
Jön-e élelmiszer ársokk?

Jön-e élelmiszer ársokk?

AGRÁR SAROK

A nemzetközi helyzet fokozódása napról-napra lép át új küszöböket. Az energiaár-robbanás már megérkezett és elkezdte – csöppet sem áldásos –...

2026. március 9.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF393.28+0.73HUF
USDHUF344.46+1.07HUF
OTP35 510+0.03HUF
MOL3 846-1.94HUF
RICHTER11 880+0.59HUF
MTELEKOM2050-0.49HUF
ERSTE BANK AG91.45-2.51EUR
BUX121 754.84-0.22
DAX23 447.29-0.60EUR

TermékUtolsó árVált.%Deviza 
BUX121 754.84-0.22
DAX23 447.29-0.60EUR
ATX5 263.07-1.61

TermékUtolsó árVált.%Deviza 
OTP35 510+0.03HUF
MOL3 846-1.94HUF
RICHTER11 880+0.59HUF
MTELEKOM2050-0.49HUF
WABERERS4 960+4.20HUF
MBHJB682.0-2.01HUF

TermékUtolsó árVált.%Deviza 
EURHUF393.28+0.73HUF
CHFHUF434.81+0.60HUF
USDHUF344.46+1.07HUF
EURUSD1.1417-0.82USD
EURCHF0.9035-0.18CHF
EURGBP0.8636+0.09GBP

TermékUtolsó árVált.%Deviza 
EBSILVTS0478 570+26.68HUF
EBSILVTS04811 996+18.27HUF
EBGOLDTS04723 755+16.77HUF
EBSILVTL0583 371-32.36HUF
EBEURUSDTL5374-26.73HUF
EBUSDHUFTS63150-25.00HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.624.60-0.02EUR
ISHARES CORE MSCI WORLD UC.111.87-0.14EUR
Vanguard FTSE All-World UC.146.78-0.12EUR
BTCetc Bitcoin Exchange Tr.55.76+2.72EUR
iShares NASDAQ 100 UCITS E.1 226.20-0.15EUR

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

Tovább lazít az orosz olajszankciókon az USA

Az Egyesült Államok enyhített a saját korlátozásain, és engedélyezte, hogy az országok orosz olajat vásároljanak, amely a...

2026. március 13.

Továbbra sem lassult az amerikaiak költekezése

Az Egyesült Államokban a személyi jövedelmek januárban 0,4%-kal...

2026. március 13.

Fontos inflációs adat érkezett a tengerentúlról

Az Egyesült Államokban az energia-és élelmiszerárak...

2026. március 13.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

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

Világvége 3 százalékkal

Habár paráznak a piaci szereplők, a részvénypiaci reakciók valójában visszafogottnak mondhatók. Az S&P500 index például cirka 3...

2026. március 13.
Az infláció és a maginfláció alakulása

Az infláció és a maginfláció alakulása

SZTORI

Kedden teszi közzé a KSH a februári inflációs adatokat....

2026. március 9.
Ez az év jól indult

Ez az év jól indult

SZTORI

A KSH közleménye szerint 2026 januárjában az ipari termelés...

2026. március 6.

Chart

S&P 500: Fontos szint közelében

CHART

Az iráni háború újra felpörgetheti az inflációt, és későbbre tolódhatnak a...

2026. március 13.

Nasdaq: Segíttet a 200 napos mozgótámasz

CHART

Hétfőn a háború miatti aggodalmak következtében nagy eséssel nyitott a Nasdaq, egészen a 200 napos...

2026. március 13.

DAX: Hullámvasútra ült

CHART

Hétfőn nagy eséssel indított a DAX, egészen a 22.861 pontos támaszszint közelébe, de a nap...

2026. március 13.

EURHUF: Megnyalta a 400-at

CHART

Rendkívül volatilis időszakát éli a forint. Ami meglepőbb lehet, hogy egészen a 400-as lélektani...

2026. március 11.

USDHUF: A 200 napos környékén

CHART

A Közel-Keleten zajló események a 200 napos mozgóátlag 333,9-es szintjén is...

2026. március 11.

EURUSD: A támaszok Nándorfehérvára

CHART

Bár az EURUSD esetében a záró- és nyitóárfolyamok többnyire oldalazást mutattak, a...

2026. március 11.

Elemzés

Továbbra is két számjegyű tempóban nő az S&P 500 profitja

Továbbra is két számjegyű tempóban nő az S&P 500 profitja

ELEMZÉS

A végéhez közeledő gyorsjelentési szezonban az S&P 500 cégeinek 74 százaléka felülmúlta az...

2026. március 5.
Magyar taggal bővül a régiós CECE index

Magyar taggal bővül a régiós CECE index

ELEMZÉS

Március 23-tól új magyar taggal, a Waberer’s...

2026. március 5.
Erős növekedés és negyedév várható az OTP-nél

Erős növekedés és negyedév várható az OTP-nél

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé az OTP negyedik...

2026. március 4.

Sztori

A hó nem volt akadály

A hó nem volt akadály

SZTORI

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

2026. március 5.
17 hónap tartás után jött a vágás

17 hónap tartás után jött a vágás

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén 25...

2026. február 24.
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 az MNB-re figyelünk itthon. A februári kamatdöntés a...

2026. február 23.

Podcast

Nem is igazán a kőolaj, hanem leginkább a gáz áremelkedése az aggasztó – továbbra is felvásárlási célpontokat keres az OTP Bank

Nem is igazán a kőolaj, hanem leginkább a gáz áremelkedése az aggasztó – továbbra is felvásárlási célpontokat keres az OTP Bank

PODCAST

A kőolaj ára 80 dollár fölé emelkedett, nagyjából 10 százalékot erősödve. Már ez sem kevés,...

2026. március 4.
Másfél év szünet után újra kamatot csökkentett a Magyar Nemzeti Bank – indul a hazai gyorsjelentési szezon

Másfél év szünet után újra kamatot csökkentett a Magyar Nemzeti Bank – indul a hazai gyorsjelentési szezon

PODCAST

A jegybank Monetáris Tanácsa 25 bázisponttal mérsékelte a rátát, 6,5-ről 6,25 százalékra. Nem...

2026. február 26.
Már az I. negyedévben befolyásolhatja a MOL gazdálkodását és a hazai inflációt is az orosz olajstop

Már az I. negyedévben befolyásolhatja a MOL gazdálkodását és a hazai inflációt is az orosz olajstop

PODCAST

Akár a Horvátországon, az Adria-vezetéken keresztüli orosz kőolaj-behozatal sem biztos, hogy...

2026. február 18.

Videó

IRÁNI konfliktus - Honnan indult és MERRE TART?

IRÁNI konfliktus - Honnan indult és MERRE TART?

VIDEÓ

Pletser Tamással és Vincze Ádámmal az USA, Izrael és Irán közötti konfliktust jártuk körbe –...

2026. március 3.
Európai RÉSZVÉNYSZTORIK - AI-on innen és túl

Európai RÉSZVÉNYSZTORIK - AI-on innen és túl

VIDEÓ

Az AI‑boomról szinte mindenki beszél, de vajon tényleg csak az AI mozgatja az európai...

2026. február 27.
Miről mesélnek a TŐZSDEI GRAFIKONOK? - Technikai elemzés alapok és KILÁTÁSOK 2026-ra

Miről mesélnek a TŐZSDEI GRAFIKONOK? - Technikai elemzés alapok és KILÁTÁSOK 2026-ra

VIDEÓ

Puppi Adriánnal, a BRAD technikai elemzéseket készítő csapatának technikai elemzési...

2026. február 20.

Agrár sarok

Háborús üzemmódban az agrárpiacok

Háborús üzemmódban az agrárpiacok

AGRÁR SAROK

Az újabb geopolitikai konfliktus nyomán ismét hangulati elemek generálnak mozgást, áremelkedést az agrárpiacokon. Ez nyilván e pillanatban túlzó,...

2026. március 2.
Növekvő készletnyomás

Növekvő készletnyomás

AGRÁR SAROK

A Nemzetközi Gabonatanács (IGC) egy igazodási pont a globális piacokon. Előrejelzései rendre megmozgatják az árakat. Múlt heti jelentésében a...

2026. február 23.
Állatorvosi szőlő

Állatorvosi szőlő

AGRÁR SAROK

Ami baj megtörténhet, az be is következett a szőlő-bor szektorban. A borfogyasztás az évtizedekkel ezelőtti közel 40 literről 15 liter körülire...

2026. február 16.

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