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 ORDUSD3.01-0.07-2.122.923.012.933.08
3M Co.USD157.69+0.17+0.11156.89157.92156.76159.40
A K A BRANDS HOLDING ORDUSD11.14-0.04-0.369.1113.7510.8611.93
A.O. Smith AktieUSD59.53-0.91-1.5158.6760.3359.0960.82
A10 Networks Inc.USD36.82-0.35-0.9435.8537.5136.0237.45
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD92.10-1.83-1.9592.0692.4391.6494.10
ABBVIE ORDUSD248.00-0.08-0.03247.98248.20244.61249.74
ABERCROMBIE AND FITCH CL A.USD91.61-1.46-1.5791.0391.9391.3894.82
Abundia Global Impact Grou.USD1.060+0.090+9.280.9151.1000.9741.080
ACCENTURE CL A ORDUSD138.50+3.27+2.42137.90138.52136.10141.74
ACTINIUM PHARMACEUTICALS I.USD0.91-0.02-2.200.900.980.900.97
ADC Therapeutics Ord ShsUSD1.26-0.03-2.331.111.231.231.29
ADECOAGRO ORDUSD10.39+0.08+0.739.3311.1410.3410.79
Adient PlcUSD19.2100-0.7500-3.7618.610019.680019.090019.9800
ADT Ord ShsUSD6.79+0.08+1.196.306.826.736.85
Advance Auto Parts AktieUSD55.31-2.64-4.5654.7455.6354.7159.20
ADVANSIX ORDUSD20.94+0.66+3.2520.5321.3420.4021.28
Aegon ADRUSD8.76-0.05-0.518.608.748.738.81
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.77-0.02-0.1014.6714.7814.7614.80
Aeva Technologies Ord ShsUSD18.81-2.18-10.3918.6818.8118.7020.44
AEVEX Ord Shs Class AUSD15.90-0.56-3.4015.9016.0015.7116.59
AFLAC ORDUSD123.30+1.39+1.14122.37124.25122.00124.00
AG Mortgage Investment Tru.USD7.64-0.08-1.047.648.567.607.75
AGCO ORDUSD114.09-0.24-0.21112.37115.87113.39114.89
AgEagle Aerial Systems Inc.USD0.76-0.03-3.590.740.840.740.80
AGILENT TECHNOLOGIES ORDUSD133.96-0.33-0.25132.03134.25132.70134.99
agilon health Ord ShsUSD115.94+1.09+0.94113.61118.11110.68121.84
Agnico Eagle Mines LimitedUSD143.53-3.34-2.27142.99143.50142.24145.44
Agree Realty REIT Ord ShsUSD78.62+0.67+0.8678.2078.8678.3179.14
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD301.96+2.43+0.81299.00304.00299.00304.32
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD162.34+0.86+0.53159.09165.45160.18162.77
Alamos Gold Ord Shs Class .USD28.85-0.62-2.0928.6031.5028.6329.35
ALASKA AIR GROUP ORDUSD46.79-2.63-5.3246.6447.4946.5849.50
Albany International Ord S.USD71.87-0.70-0.9671.3372.2671.6272.77
ALBEMARLE ORDUSD125.85-0.20-0.16124.99126.30124.65128.48
Albertsons Companies IncUSD14.79+0.03+0.1713.3614.9014.6014.94
Alcoa Ord ShsUSD48.72+0.04+0.0748.0749.0048.0549.95
ALCON AGUSD68.99+1.18+1.7467.6668.9867.8569.13
Alexandria Real Estate Equ.USD48.08+0.20+0.4247.7948.7047.5448.81
Algonquin Power Utilities .USD5.73+0.08+1.425.606.155.665.74
Alibaba Group Holding Ltd.USD112.36+0.03+0.02111.87112.00111.82114.20
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD183.72-3.32-1.78183.05186.97183.05187.52
Allegion Ord ShsUSD136.41-0.23-0.16133.71139.06135.49138.09
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD22.44-0.90-3.8622.0222.6022.4323.42
Allison Transmission Holdi.USD115.95+1.74+1.52113.73118.28114.48116.96
Allstate Corp.USD256.44+4.83+1.92255.35279.27251.97256.64
ALLY FINANCIAL ORDUSD45.11-0.48-1.0544.7045.4344.8545.90
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD148.76+2.07+1.41146.47153.60145.65150.95
ALPHA PRO TECH ORDUSD5.03-0.03-0.594.606.034.955.14
Alpine Income Property Tru.USD20.34-0.23-1.1218.7520.7520.3320.75
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 ShsUSD28.04+1.56+5.8928.4029.4925.5028.40
Altria Group Inc.USD71.87+0.08+0.1171.9072.3271.5973.03
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.38-0.04-1.173.153.843.373.53
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.07-0.01-0.163.023.123.043.11
Ambow Education American D.USD2.14-0.09-3.951.942.332.132.23
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.87-0.02-1.061.831.891.821.93
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD42.44-0.74-1.7142.0042.7542.1843.69
Amentum Holdings Ord ShsUSD20.42-0.59-2.8120.0020.7420.2121.28
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD113.44+0.50+0.44112.49114.73112.86114.14
AmerescoUSD23.83-1.11-4.4523.2924.2123.6424.46
AMERICA MOVIL ADR REP 20 S.USD26.03+0.02+0.0625.8426.5525.9026.47
American Assets Trust REIT.USD25.13+0.01+0.0424.8425.3824.9525.49
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.02-0.79-4.7015.6316.4215.9216.95
AMERICAN ELECTRIC POWER OR.USD135.63+0.20+0.15135.20136.62135.09136.52
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD354.50+3.92+1.12352.91356.00352.70357.59
AMERICAN FINANCIAL GROUP O.USD143.34+1.96+1.39141.20145.86141.83143.80
American Homes 4 Rent REIT.USD33.81+0.54+1.6133.4934.0433.4133.83
American International Gro.USD79.91+0.74+0.9379.0980.8978.8580.60
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD85.02+0.51+0.6084.5885.3284.7885.53
AMERICAN TOWER CORP.USD169.58+0.99+0.59168.69169.92168.97170.90
AMERICAN WATER WORKS ORDUSD131.54+0.85+0.65131.03131.83131.05133.33
American Well Corp.USD11.05+1.14+11.5010.7111.209.9011.26
AMERICAS GOLD AND SILVER O.USD4.04-0.26-6.053.984.083.984.20
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD518.56+11.80+2.33508.18528.49503.53519.31
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD156.01-3.05-1.92155.98158.19154.96160.38
Amprius Technologies Ord S.USD11.06-0.47-4.0811.0011.2710.7711.46
AMTD Digital 5 American De.USD1.53-0.01-0.651.401.681.521.56
ANGLOGOLD ORDUSD79.77-2.33-2.8478.5081.0078.8180.64
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD79.34-0.27-0.3478.8879.5979.0280.74
Annaly Capital Management .USD22.54-0.32-1.4022.1022.7122.4422.95
Annovis Bio Ord ShsUSD1.75-0.12-6.181.701.761.721.85
Antero Midstream Ord ShsUSD22.46+0.18+0.7922.1822.5222.1122.60
Antero Resources Aktie USD34.29+1.06+3.1933.9734.6433.3534.63
Aon Ord Shs Class AUSD367.41+10.47+2.93366.65379.65360.12367.58
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.80+0.01+0.182.782.862.792.84
APOLLO COMMERCIAL REAL EST.USD10.32-0.12-1.1010.2710.3510.2810.47
Apollo Global Management O.USD118.89-1.45-1.20118.00120.96118.21120.87
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.37-0.19-1.1515.9816.3716.2816.63
Applied Industrial Technol.USD329.3-1.8-0.56324.4335.1326.4335.2
Aptiv Ord ShsUSD59.24-1.33-2.2059.1360.4058.7361.74
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD4.91-0.14-2.774.905.014.895.10
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD65.91-0.17-0.2664.6572.8865.3266.59
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.55-0.18-3.804.544.564.514.74
Archer Daniels Midland Akt.USD82.04+1.63+2.0382.0782.5080.7382.47
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD28.08-0.84-2.9027.5328.6227.2128.58
Ares Commercial Real Estat.USD4.35-0.09-1.924.314.394.334.49
ARGAN ORDUSD600.29-30.03-4.76590.74619.40588.39621.03
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD14.19-0.37-2.5413.8515.7313.9614.39
ARISTA NETWORKS INC. USD181.08-5.88-3.15180.00181.00180.50189.56
Arlo Technologies Ord ShsUSD13.11+0.11+0.8512.7813.5112.7513.19
ARMOUR Residential REIT Or.USD16.88-0.17-1.0016.8016.9116.8217.06
ARROW ELECTRONICS ORD SHSUSD201.80-4.62-2.24200.79202.29201.32206.06
ARTHUR J GALLAGHER ORDUSD261.19+8.10+3.20257.31262.00255.97261.27
Artisan Partners Asset Man.USD36.66+0.17+0.4733.6037.7835.9436.95
Asana IncUSD7.67+0.34+4.646.997.857.357.86
ASE Industrial Holdings Co.USD40.51-2.15-5.0440.2841.2040.2841.80
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.21+0.01+0.313.003.263.173.26
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.19+0.03+0.585.075.225.075.23
ASSURANT ORDUSD279.95+1.06+0.38276.04283.82277.75282.96
ASTRAZENECAUSD169.57-2.04-1.19169.50172.00168.11170.47
At Home Group Inc.USD--
AT&T Inc. USD21.57+0.44+2.0621.5421.5721.2421.63
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD71.69-0.55-0.7671.0372.1671.0072.59
Atlas Crest Investment Ord.USD11.17+0.01+0.099.6012.4211.1511.31
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD179.53+3.33+1.89178.77179.81176.94179.96
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD20.38+0.08+0.3916.8822.5620.0520.68
AUTOZONE ORDUSD3 078.88+6.24+0.203 064.003 118.543 056.193 130.00
AVALONBAY COMMUNITIES REITUSD194.61+2.77+1.44192.57195.60192.87195.93
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD10.57+0.18+1.6810.0810.7710.3110.62
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD159.25-1.46-0.91158.49159.62158.90162.61
Avient Ord ShsUSD35.56-0.47-1.3034.8836.2635.3336.49
AVINO SILVER AND GOLD MINE.USD5.77-0.29-4.715.705.785.655.90
Avista Ord ShsUSD42.08+0.18+0.4341.4542.8241.7142.28
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD4.73-0.64-11.924.594.834.585.50
Axalta Coating Systems Ord.USD32.08-0.43-1.3231.4532.6831.8933.15
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD97.21-0.19-0.2095.7098.8696.6397.89
Azul SAUSD8.74-0.29-3.217.369.558.709.20
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.91-0.03-0.643.833.983.874.00
B2GOLD ORDUSD3.79-0.07-1.693.753.873.743.82
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD140.1-4.1-2.85140.1142.6139.7144.5
Baker Hughes Co.USD57.66+0.10+0.1757.5058.1757.5059.13
Bakkt Holdings IncUSD8.07-0.34-4.048.008.207.868.41
BALL ORDUSD--
Banc of California Inc.USD20.49-0.01-0.0520.1820.7720.2820.66
Banco BBVA Argentina ADRUSD19.99-1.17-5.5318.0220.3719.8821.30
BANCO BILBAO VIZCAYA ARGEN.USD25.36-0.33-1.2824.9028.2225.3125.73
Banco BradescoUSD3.62-0.04-0.963.613.663.613.68
Banco Macro ADR Representi.USD90.83-4.17-4.3889.6098.3690.6195.27
BANCO SANTANDER BRASIL ADR.USD5.34-0.06-1.024.865.335.315.48
BANCO SANTANDER CENTRAL HI.USD13.66-0.21-1.5113.5513.7513.5813.82
Bank Amer DS Repstg 1 1000.USD16.86-0.04-0.2416.7118.3316.8016.92
Bank of AmericaUSD59.53-0.14-0.2359.5159.5758.8560.05
Bank of Hawaii Ord ShsUSD82.40-0.08-0.1081.1483.8281.8882.91
BANK OF MONTREAL ORDUSD178.69-0.28-0.15176.00182.23177.82180.09
Bank of Nova ScotiaUSD88.00+0.41+0.4685.0188.4887.3988.17
Bank of NT Butterfield & S.USD60.54+0.12+0.1959.4461.8260.4260.94
BARCLAYS ADR REP 4 ORDUSD27.30-0.19-0.6727.2229.0027.0727.37
BARK Ord ShsUSD9.42-0.18-1.889.0010.859.049.87
BARRICK GOLD ORDUSD38.02-1.43-3.6238.1640.4537.9340.20
BARRICK GOLD ORDUSD10.98-0.13-1.1710.9812.2610.9111.24
BARRICK MINING ORDUSD35.93-0.75-2.0435.8536.0435.5936.37
Bath And Body Works Ord Sh.USD20.41+0.08+0.3920.1020.6920.2421.10
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.86+0.08+1.674.555.294.784.89
Bausch Lomb Ord ShsUSD16.24+0.01+0.0613.7217.0016.1116.50
BAXTER INTL ORDUSD22.58-0.04-0.1821.5123.4622.3722.92
BAYTEX ENERGY ORDUSD4.21+0.14+3.444.214.354.134.28
BCE Ord ShsUSD21.46+0.08+0.3521.4123.3821.4521.72
Beazer Homes USA Inc.USD31.49-0.40-1.2519.3135.2731.4232.13
BECTON DICKINSNUSD153.84+1.90+1.25151.95155.55152.00154.93
Berkshire Hathaway Inc. BUSD497.17+3.46+0.70496.97497.90493.81501.50
BERKSHIRE HATHWAY CL A ORDUSD745 359.57+5 609.57+0.76--741 950.65751 425.86
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD81.65-1.15-1.3981.0083.1981.2583.83
Beta Technologies Ord Shs .USD17.4500-0.2600-1.4717.170018.000017.222217.9793
BHP Billiton LimitedUSD81.36-0.32-0.3980.2882.0080.9782.15
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.07-0.20-6.003.073.083.053.29
Bill com Holdings Ord ShsUSD42.85+1.49+3.6042.2242.9041.7143.00
Bio Rad Laboratories Inc.USD297.41+1.30+0.44293.12301.59292.72299.15
BIOHAVEN ORDUSD15.18-0.37-2.3814.7616.7814.7515.59
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD44.62-0.86-1.8941.6146.9244.6146.94
BitGo Holdings Ord Shs Cla.USD5.10-0.04-0.685.015.665.015.24
BitMine Immersion Technolo.USD14.6150-0.3650-2.4414.450014.620014.320014.8800
Black Hills Corp.USD75.85+0.64+0.8568.1476.6075.3876.40
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.30+0.49+3.5514.1214.4013.9314.36
BLACKBERRY ORDUSD10.73-0.25-2.2310.6210.7910.3311.02
BlackRock Ord ShsUSD1 031.06-5.05-0.49102610311 015.971 039.43
BLACKSKY TECHNOLOGY CL A O.USD26.08+1.06+4.2424.7626.1824.9026.32
Blackstone Group Ord Shs C.USD122.08-1.01-0.82122.04123.04120.75124.10
Blackstone Mortgage Trust .USD16.83-0.23-1.3216.6917.0316.7217.10
Blend Labs Ord Shs Class AUSD1.73+0.03+1.761.681.891.701.82
Block IncUSD78.73+1.43+1.8578.3278.8077.0679.00
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD233.42-11.19-4.57231.75232.23228.30246.79
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.87-0.10-0.8710.8110.9610.8611.09
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.30-0.07-0.699.269.359.239.47
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD215.51-6.77-3.05215.50216.32215.11222.00
Boise Cascade Ord ShsUSD74.72-1.34-1.7673.6076.0374.2477.23
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.30-0.09-6.471.241.311.271.38
Boot Barn Holdings Ord ShsUSD164.47+3.24+2.01163.29164.97162.11167.74
Booz Allen Hamilton Holdin.USD64.80+2.04+3.2564.8966.2063.3664.91
BORGWARNER INC (BWA)USD63.64-1.35-2.0863.6464.6663.5065.34
Borr Drilling Ltd.USD4.45+0.12+2.774.454.884.344.48
Boston Beer Company Inc.USD172.31-4.48-2.53171.94172.51171.46182.21
Boston Omaha Ord Shs Class.USD14.04-0.05-0.3510.6814.1013.9614.24
BOSTON PPTY STKUSD67.06+0.24+0.3566.2667.8066.7567.97
BOSTON SCIENTIFIC DL-01USD44.66-0.11-0.2544.6544.9344.3645.43
BOX CL A ORDUSD29.40+0.76+2.6528.8429.7628.8429.54
BOYD GAMING ORDUSD85.73-0.47-0.5584.4787.0785.5986.94
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD40.84+1.64+4.1840.8441.2039.9141.04
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.11+0.05+2.181.902.632.032.14
Brandywine Realty Trust RE.USD3.16+0.10+3.273.133.323.063.20
Brasilagro - Cia Bras de P.USD3.65-0.02-0.553.473.753.533.70
BRASKEM ADR REP 2 CL A PRFUSD2.70+0.09+3.452.673.012.592.74
BRC Ord Shs Class AUSD1.205+0.025+2.121.2001.2101.1891.245
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.USD5.26-0.11-1.965.205.865.205.40
Brinker International Inc.USD189.21+3.95+2.13188.30189.79184.90191.54
Bristol-Myers Squibb Co.USD59.38+1.80+3.1359.1159.5057.5459.44
BRITISH AMERICAN TOBACCO A.USD58.96-1.06-1.7758.9959.5058.5759.30
Brixmor Property Group REI.USD31.36+0.33+1.0631.0331.6331.0731.41
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD151.04+3.57+2.42150.28151.44148.97151.74
Brookfield Asset Managemen.USD46.64-0.09-0.1845.7347.5446.2347.31
Brookfield Infrastructure .USD39.40-0.16-0.3938.0040.0839.3539.97
Brookfield Infrastructure .USD37.61-0.04-0.1133.6140.3237.1638.03
Brookfield Ord Shs Class AUSD43.36-0.37-0.8543.0044.2443.2144.30
Brookfield Renewable CorpUSD34.19-0.88-2.5134.0034.8534.1835.13
Brookfield Renewable Partn.USD31.85-0.48-1.4831.8732.4931.6832.33
Brooklyn ImmunoTherapeutic.USD8.39-0.26-3.018.009.068.388.56
Brooks Automation Ord ShsUSD--
Brown & BrownUSD69.21+1.55+2.2869.0070.0868.4269.34
BROWN FORMAN CL B ORDUSD26.24+0.07+0.2725.7526.4526.0327.02
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD29.81-0.19-0.6329.2432.5629.3230.09
Build A Bear Workshop Ord .USD33.65-0.77-2.2433.3333.9033.3834.88
Builders FirstSource Ord S.USD73.51-2.18-2.8873.4874.8073.0177.11
Bullish Ord ShsUSD22.86-1.37-5.6522.7522.9722.5624.83
Bunge Global Ord ShsUSD117.44+3.12+2.73117.06118.25115.69118.24
Butterfly Network Ord Shs .USD8.09+0.11+1.387.648.227.728.41
BWX Technologies Ord ShsUSD177.24-8.77-4.71177.15179.00176.03184.56
C3 ai Ord Shs Class AUSD9.17+0.22+2.499.099.308.859.27
Cadre Holdings Ord ShsUSD28.37-0.59-2.0225.1529.1328.2529.12
CAE Ord ShsUSD24.91-0.71-2.7724.4325.4024.8225.71
Caledonia Mining Ord ShsUSD17.38-0.38-2.1417.2519.0515.8517.67
California Water Service G.USD50.02+0.31+0.6249.6750.2249.7650.40
CALIX NETWORKS ORDUSD39.75-0.64-1.5839.7540.5239.5641.26
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD114.17+1.21+1.07113.58114.53112.76114.60
CAMECO CORP.USD90.23-5.76-6.0090.5091.1689.2295.24
CAMECO CORP.USD78.86-5.40-6.4179.1179.3078.8683.86
CAMECO CORP.USD2.42+0.02+0.632.402.442.412.42
Campbell Soup Ord ShsUSD22.15+0.08+0.3622.0122.4422.0322.81
Camping World Holdings Ord.USD6.14-0.09-1.376.136.176.126.36
Canadian Imperial Bank of .USD117.36-0.42-0.36116.30117.46116.93118.66
Canadian National Railway .USD125.27+0.87+0.70119.50127.00124.77126.12
Canadian Pacific Kansas Ci.USD91.38+1.26+1.4090.7391.5490.3891.56
Cango American Depositary .USD0.20-0.01-4.620.200.210.200.22
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD203.06+1.54+0.76200.00203.99201.78205.28
Capri Holdings Ord ShsUSD17.46-0.58-3.2217.2918.9717.4418.40
CARDINAL HEALTH ORDUSD233.66-2.14-0.91232.01235.00233.15237.38
CareTrust Reit Ord ShsUSD40.34+0.12+0.3040.0040.7840.2040.71
Carlisle Companies Ord ShsUSD333.03+2.94+0.89333.00339.03325.82334.23
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD54.83+1.34+2.5154.5054.9954.1855.75
Carnival Corp.USD26.59-0.24-0.8926.5626.6326.3427.30
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD39.3600+1.4900+3.9339.060039.670038.160039.7600
Carrier Global Ord ShsUSD68.63-0.72-1.0368.5269.4368.3269.89
Carters Ord ShsUSD38.57-1.62-4.0338.5538.8438.5041.71
Carvana Co.USD65.02-0.82-1.2464.6165.2964.3067.65
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.USD931.70-20.71-2.17929.38931.80924.38946.75
Cava Group Ord ShsUSD72.59+0.41+0.5672.2772.7570.9773.20
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD276.65+8.58+3.20272.82300.65267.00280.76
CBRE Group IncUSD138.06-1.47-1.05137.23138.51137.70141.65
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD43.06+1.25+2.9943.1543.3042.3243.33
Celanese Ord ShsUSD47.92+1.00+2.1346.5748.7646.9748.94
Celestica Ord ShsUSD344.88-14.97-4.16342.00350.66339.14364.01
CEMEX ADRUSD12.45-0.03-0.2410.5613.5112.2712.54
Cenovus Energy AktieUSD27.63+1.23+4.6427.1028.0026.8327.84
Centene Ord ShsUSD68.30+0.95+1.4167.7568.5067.5768.69
CenterPoint Energy Ord ShsUSD44.13+0.59+1.3443.7944.4943.6044.25
Centerra Gold Ord ShsUSD15.87-0.36-2.1915.2418.0415.6416.22
Central Puerto SAUSD14.86-0.41-2.6514.7815.1014.7515.40
CENTRUS ENERGY CL A ORDUSD156.46-14.59-8.53158.00160.70156.05170.00
Century Communities Inc.USD64.30-0.75-1.1563.0565.5763.7165.30
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD120.94+4.02+3.43119.35121.20118.68121.42
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.08+0.09+1.505.616.095.866.17
Charles Schwab DS Each Rep.USD17.35-0.02-0.0917.0019.3317.3217.38
CHARLES SCHWAB ORDUSD102.38-0.74-0.72102.09103.00102.11103.97
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.80-0.07-0.03209.77209.88209.65209.83
Chatham Lodging Trust REIT.USD12.90+0.04+0.2711.3414.0512.7713.02
CHEGG INC.USD0.85--0.460.810.960.840.88
Chemed Corp.USD492.19+3.60+0.74482.72542.20487.75496.15
CHEMOURS ORDUSD18.13+0.32+1.7717.1818.8117.5518.45
CHENIERE ENERGY ORDUSD263.31+4.67+1.81263.31265.98261.00265.56
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD63.94+0.80+1.2763.2570.5563.7564.89
Cherry Hill Mortgage Inves.USD2.27-0.03-1.302.282.292.272.31
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD182.22+5.82+3.30182.32182.80179.02182.38
Chewy Inc.USD20.33-0.55-2.6320.1920.3520.0421.17
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.55+0.02+0.782.472.722.482.62
China Yuchai International.USD44.61-1.58-3.4244.4545.3044.3445.63
Chipotle Mexican Grill Inc.USD36.65+1.40+3.9736.4036.6836.0237.07
ChowChow Cloud Internation.USD0.3714-0.0146-3.780.36600.37220.36550.3750
Chubb Ord ShsUSD354.94+7.11+2.04351.39362.44349.73355.70
Church And Dwight Ord ShsUSD97.15+0.79+0.8295.8098.3295.9498.56
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.03+0.02+1.981.011.061.011.06
CIENA CORP.USD445.19-15.53-3.37442.50448.00440.51461.45
Cigna Corp.USD304.50+11.04+3.76302.68304.95294.88305.25
Cinemark Holdings Ord ShsUSD29.16+0.12+0.4026.6229.7328.6329.53
CION Investment Ord ShsUSD6.415+0.015+0.236.2506.4606.3706.490
Circle Internet Group Ord .USD62.97-3.17-4.7962.7262.7962.3666.10
Citigroup Inc.USD140.71-0.08-0.06140.50140.90137.57141.47
Citizens Financial Group O.USD70.36+0.02+0.0369.7070.3869.5470.70
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD303.68-0.45-0.15303.16308.95303.36308.47
Clear Secure Inc.USD53.04-2.18-3.9552.0554.1352.7055.71
CLEARSIGN COMBUSTION ORDUSD3.62-0.06-1.633.523.683.613.79
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD33.19-0.48-1.4333.1333.8533.0834.10
Cleveland Cliffs Ord ShsUSD9.70+0.30+3.199.659.819.4010.00
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.885+0.015+0.522.7102.9502.8702.900
CLOROX ORDUSD95.07-1.49-1.5494.4095.4893.8597.50
Cloudera Ord ShsUSD--
Cloudflare Inc.USD269.55+1.15+0.43267.00271.99263.37276.38
CMB.TECH ORD SHSUSD15.45-0.13-0.8015.4015.5915.4415.91
CMS ENERGY ORDUSD75.76+0.36+0.4775.1376.3875.0876.27
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.09-0.18-3.423.775.104.955.27
Cnx Resources Ord ShsUSD32.34+0.35+1.0931.5932.9831.9832.62
Coca-Cola Co.USD84.28+0.79+0.9484.2584.5083.6784.68
COCA-COLA FEMSA ADR REP 10.USD103.51+0.42+0.41102.93103.76102.90104.48
COEUR D ALENE ORDUSD15.61-0.38-2.3515.4915.6215.3215.72
Cohen & Steers Quality Inc.USD12.22-0.01-0.0412.2013.2712.1512.29
Cohen and Steers Infrastru.USD27.81+0.13+0.4727.5028.0027.7527.88
Colgate PalmoliveUSD93.20+0.96+1.0492.0393.8092.3193.95
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD12.99-0.25-1.8912.0215.5712.9513.32
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 732.03-24.07-1.3717101 776.001 695.001 751.44
Commercial Metals Co.USD63.69+1.05+1.6863.0064.4762.9063.97
COMPANHIA ENERG ADR REPG O.USD2.14-0.07-2.952.102.212.122.20
Compania Cervecerias Unida.USD11.06-0.04-0.364.5813.0010.9811.21
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.19-0.16-3.573.804.554.144.41
COMSTOCK RESOURCES ORDUSD13.27+0.35+2.7113.2013.4512.8813.29
CONAGRA FOODS ORDUSD14.33+0.50+3.5814.2014.3213.9814.56
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD42.42+3.94+10.2441.7743.1539.4543.30
ConocoPhillipsUSD112.86+3.82+3.50113.11113.82110.97113.22
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD111.82+0.70+0.63111.29113.59111.09112.53
CONSTELLATION BRANDS USD134.55+0.49+0.36133.91135.00133.72139.75
CONSTELLIUM SE CL A ORDUSD28.82-0.47-1.5928.7529.3728.7529.55
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD144.17-6.42-4.26142.00146.86144.05150.14
Core Laboratories Ord ShsUSD11.46+0.36+3.2010.8013.0211.1911.79
Core Scientific Tranche 1 .USD15.94-0.79-4.7215.6516.1815.1416.41
Core Scientific Tranche 2 .USD22.67-0.77-3.2922.3122.7822.1922.92
Corebridge Financial Ord S.USD30.83+0.28+0.9030.2331.4230.2430.95
CORECIVIC ORDUSD31.43-0.47-1.4630.8232.0430.9932.30
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD183.38-7.51-3.93181.68181.90178.66189.07
Corpay Ord ShsUSD362.07+8.43+2.38356.63367.87356.84364.67
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD86.07+0.39+0.4684.7487.7085.3987.22
Costamare IncUSD15.45+0.51+3.4113.3116.9415.0015.55
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.24-0.01-0.222.072.242.202.33
Coupang Ord Shs Class AUSD17.93-0.87-4.6317.9217.9617.8019.06
Coursera Ord ShsUSD5.68-0.04-0.615.655.955.665.88
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.00+0.53+5.6010.0010.069.6610.08
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.USD102.70-2.01-1.92101.20104.71102.11105.29
Crown Castle International.USD79.86+0.20+0.2579.3680.2979.7480.82
Crown Holdings Ord ShsUSD109.71-1.76-1.58109.19110.03108.77112.59
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD24.02-0.07-0.2923.5624.5123.7824.57
CS Disco IncUSD4.06+0.20+5.054.054.153.904.27
CTO Realty Growth Ord ShsUSD21.43+0.14+0.6621.1023.4021.1821.55
CubeSmart REIT Ord ShsUSD40.63+0.44+1.0939.9942.0040.1440.78
Cullen Frost Bankers Ord S.USD157.84+0.98+0.62155.53160.66156.49158.20
CULP INCUSD3.46+0.24+7.452.764.073.243.59
CUMMINS ORDUSD664.38-11.57-1.71652.83665.00660.12675.00
Curbline Properties Ord Sh.USD30.29-0.12-0.3924.5430.2930.2230.56
Curtiss Wright Ord ShsUSD740.67-14.09-1.87728.96753.01732.80752.56
CVR Energy Ord ShsUSD33.47+2.50+8.0632.2334.0031.6733.88
CVS HEALTH ORDUSD105.93+1.78+1.71105.54106.08104.62106.40
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD148.85-2.73-1.80147.38151.45147.95153.41
D Wave Quantum Ord ShsUSD18.67-1.42-7.0718.6018.6218.5219.69
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.3450-0.1550-3.443.89004.74004.26094.4500
DANA HOLDING ORDUSD27.26-0.07-0.2626.7127.7726.9927.62
Danaher Ord ShsUSD200.22+1.17+0.59198.00200.95198.00200.84
Danaos Ord ShsUSD129.53+1.14+0.89124.00131.91128.69131.45
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD11.63-0.77-6.2111.6311.7811.6012.21
DARDEN REST STKUSD196.77-7.48-3.66196.21197.00196.20206.19
Darling Ingredients Inc.USD62.01+1.18+1.9461.1063.1861.3962.47
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD107.81+1.82+1.72107.00108.00107.37110.78
DEERE ORDUSD585.69-1.17-0.20582.00590.80582.01587.83
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD55.10+0.89+1.6454.6555.0054.6055.31
Dell Technologies Ord Shs .USD427.04-7.94-1.82423.55424.55418.53436.70
Delta Air Lines Inc.USD86.22-1.17-1.3486.0086.8085.5088.08
Deluxe Ord ShsUSD25.14+0.63+2.5524.8225.4224.6525.16
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.04-0.20-6.043.053.093.003.20
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD26.49-1.19-4.2826.2526.8125.7727.39
DEUTSCHE BANKUSD35.24-0.53-1.4835.0038.5335.1335.83
DEVON ENERGY ORDUSD43.72+1.49+3.5343.8644.0043.0244.01
DHT Holdings Ord ShsUSD17.32-0.45-2.5117.5017.6017.2918.14
DIAGEO ADR REP 4 ORDUSD82.50+0.47+0.5780.9184.3082.3184.58
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.20+0.01+5.260.160.220.190.23
DIANA SHIPPING ORDUSD2.14-0.01-0.231.942.152.122.17
Dicks Sporting Ord ShsUSD216.12-1.86-0.85215.41216.62214.81225.46
Diebold Nixdorf IncUSD85.54+0.28+0.3383.0586.1184.3185.93
Digital Realty Pref Shs Se.USD19.5200-0.1400-0.7117.760022.410019.450019.6600
Digital Realty Trust REIT .USD177.92-2.49-1.38174.49177.92177.26181.00
DigitalOcean Holdings Inc.USD123.19-7.30-5.59122.38124.50122.93129.75
DILLARDS CL A ORDUSD525.31+1.53+0.29500.06532.00519.20539.07
DINEEQUITY ORDUSD36.00+0.29+0.8131.2838.0035.3036.15
Direxion Daily Financial B.USD34.35-0.67-1.9134.0334.4834.1635.18
Direxion Daily FTSE China .USD25.24-0.12-0.4725.2825.4925.0525.89
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.74+0.36+2.6913.4015.1713.5713.93
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD49.34-0.46-0.9248.9749.6349.0850.71
Dole Ord ShsUSD14.18-0.12-0.8013.7515.7314.1414.44
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD123.45+4.53+3.81122.92124.30120.38125.75
DOMINION ENERGY ORDUSD70.81+0.73+1.0370.5070.8070.1570.99
Dominos Pizza Inc.USD309.85+10.39+3.47309.02309.95300.91311.99
Donaldson Ord ShsUSD89.28+0.04+0.0489.3590.9188.7790.49
Donnelley Financial Soluti.USD45.38+0.72+1.6144.3846.1343.6845.44
DoorDash Inc.USD189.57-2.25-1.17188.77190.33188.58195.65
Dorian LPG LTDUSD40.12+0.07+0.1739.3740.9240.0041.15
DoubleVerify Holdings Ord .USD11.91+0.24+2.0611.6712.1911.7412.00
Douglas Elliman Ord ShsUSD1.84-0.07-3.661.832.171.801.96
Douglas Emmett REIT Ord Sh.USD12.19+0.18+1.4611.9813.0112.0612.37
Dover Ord ShsUSD214.29-1.04-0.48211.80216.74213.36217.51
Dow Ord ShsUSD30.38+1.35+4.6330.3330.4029.2830.44
Doximity Ord Shs Class AUSD22.29+0.52+2.3922.0122.3321.9022.53
DR REDDYS LABORATORIES ADR.USD12.92-0.27-2.0512.8015.0012.9213.27
DRDGold LtdUSD20.86-0.25-1.1619.8821.2820.5921.08
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD146.10+0.93+0.64144.23148.26144.09147.24
DTE ENERGY ORDUSD150.65+0.38+0.25149.28153.58149.80151.89
Ducommun Ord ShsUSD163.33-1.72-1.04161.05166.36161.87165.44
Duke Energy Ord ShsUSD126.87+1.39+1.10126.11127.96125.50127.28
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD66.48-1.09-1.6166.0066.9766.0968.29
DXC Technology Co.USD9.70+0.38+4.089.269.719.529.86
Dynatrace Inc.USD44.63+0.95+2.1643.7344.8743.4344.77
Dynex Capital REIT Ord ShsUSD12.99-0.17-1.2512.9813.0912.9413.17
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.75-0.04-1.063.733.813.733.82
EastGroup Properties REIT .USD211.0+1.4+0.66206.9215.2209.7212.9
EASTMAN CHEMICALUSD67.17-0.40-0.5966.5068.5466.5169.00
Eastman Kodak Ord ShsUSD8.16-0.08-0.917.378.558.068.27
EATON ORDUSD402.76-4.52-1.11396.00403.61397.10407.23
ECOLAB ORDUSD271.85-2.46-0.90268.88277.05269.61275.87
Ecopetrol ADR Representing.USD15.89+0.31+1.9915.8016.0015.5016.00
EDISON INTERNATIONAL ORDUSD75.96+0.76+1.0175.1476.8575.0477.02
EDWARDS LIFESCIENCES ORDUSD91.85-0.36-0.3991.2592.4191.5093.09
Elanco Animal Health Inc.USD25.15+0.33+1.3322.2327.4624.5125.27
Elastic Ord ShsUSD62.46+2.22+3.6856.7662.4060.5663.12
Eldorado Gold CorporationUSD29.13-1.11-3.6729.0530.1528.9529.97
Element Solutions Ord ShsUSD39.58-0.24-0.6038.0040.3839.5040.80
Elevance Health Ord ShsUSD425.22+8.99+2.16410.00428.47419.62426.47
ELF Beauty Ord ShsUSD75.09-1.66-2.1674.6575.3074.0277.81
ELI LILLY ORDUSD1 184.59-3.99-0.341 182.801 184.001 166.011 196.29
Ellington Financial Ord Sh.USD13.46-0.13-0.9213.3713.5813.4113.62
Embotelladora Andina ADR R.USD22.88-1.08-4.5118.3524.0021.8022.90
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD35.86-1.24-3.3417.9453.8235.7536.13
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD764.67-17.11-2.19764.80767.99758.97779.92
Emergent BioSolutions Ord .USD8.01-0.04-0.507.248.307.948.15
EMERSON ELECCOUSD135.39-3.50-2.52133.75137.13134.95139.28
Empire State Realty Trust .USD5.55+0.12+2.215.006.065.475.57
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD55.08+0.42+0.7754.8155.1254.7855.35
Encore Energy Ord ShsUSD1.22-0.10-7.581.221.341.221.35
Endava LtdUSD2.87+0.13+4.562.783.222.753.03
ENDEAVOUR SILVER ORDUSD7.84-0.25-3.037.738.697.728.00
Energizer Holdings Inc.USD20.48+0.01+0.0520.3422.2819.9920.63
Energy Focus Inc.USD2.97-0.01-0.342.443.282.973.05
ENERGY FUELS ORDUSD13.06-0.53-3.8712.9713.2612.9013.50
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.29-0.16-4.513.223.333.233.41
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 ADRUSD49.46+1.74+3.6548.4950.3548.5049.61
Ennis Ord ShsUSD21.30+0.45+2.1621.0921.4620.8021.44
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD114.87-0.18-0.16112.77117.10114.66116.41
Enterprise Products Partne.USD38.33+1.06+2.8337.2538.7237.3738.41
ENTRAVISION COMMS A ORDUSD11.14-0.62-5.2710.9011.3910.7011.86
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD139.62+5.52+4.12139.68140.95136.30140.39
EPAM SYSTEMS ORDUSD86.38+2.49+2.9785.2889.0085.1988.74
EPR Properties REIT Ord Sh.USD59.81+0.19+0.3259.3359.9759.2560.00
EQT ORDUSD49.71+0.86+1.7649.7850.0048.8749.95
Equinor ASAUSD36.06+2.14+6.3135.5036.2034.8536.28
EQUINOX GOLD ORDUSD9.45-0.31-3.189.109.609.329.66
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD69.72+1.03+1.5069.0370.0069.0670.11
Ero Copper CorpUSD24.67-0.92-3.5824.6526.8924.5125.91
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD86.70-2.47-2.7680.0989.6986.1290.53
ESS TECH ORDUSD0.81-0.04-4.550.800.830.800.87
Essential Properties Realt.USD31.39+0.21+0.6731.1431.6331.1431.56
Essential Utilities Ord Sh.USD38.60+0.02+0.0438.5338.8138.5539.36
ESSEX PROPERTY REITUSD297.48+3.93+1.34296.43297.83294.81299.19
Estee Lauder Ord Shs Class.USD81.14-1.52-1.8480.2682.0080.9784.88
Ethan Allen Interiors Inc.USD22.12+0.39+1.7921.8522.3621.8222.21
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.29-0.14-5.582.062.452.242.40
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 AktieUSD334.47-0.28-0.08327.70340.67330.00337.62
Everest Reinsurance Group .USD377.83+7.25+1.96378.10382.23372.51378.86
Evergy Ord ShsUSD86.45+0.74+0.8685.1686.4585.9887.22
EVERSOURCE ENERGY ORDUSD74.87+0.05+0.0774.1775.8174.6676.19
Everus Construction Group .USD133.16-3.52-2.58130.73135.96132.57137.25
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD38.98-0.02-0.0538.2439.7738.9639.69
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD145.36+1.40+0.97143.72146.94144.14146.19
Exxon Mobil Corp. USD144.56+5.68+4.09144.77144.99140.49145.23
Exzeo Group Ord ShsUSD17.3200+0.2800+1.6412.850022.500017.020017.5300
F&G Annuities and Life Ord.USD30.84+1.17+3.9423.5632.0029.5230.85
FABRINET ORDUSD474.8000+3.6700+0.78468.0200474.0000463.0000488.3800
Factset Research Systems I.USD263.15+16.04+6.49247.84263.40250.26263.34
Fair Isaac Ord ShsUSD1 277.45+26.55+2.1212501 278.241 251.851 289.48
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.61+0.01+0.109.449.759.539.67
Fastly Inc.USD20.03+0.44+2.2519.9520.2019.4320.59
Federal Agricultural Mortg.USD202.79+0.26+0.13198.76206.62199.97204.95
Federal REIT OrdUSD121.82+0.88+0.73121.84122.97121.13122.56
Federated Hermes Ord Shs C.USD58.13-1.41-2.3756.9959.1857.7960.01
FedEx Freight Holding Comp.USD148.4100-1.1200-0.75148.0000150.0000147.8100152.4450
FEDEX ORDUSD313.80-0.89-0.28311.60313.50311.54317.25
FERRARI ORDUSD373.10-3.54-0.94371.64373.45372.28380.05
Fidelity National Financia.USD50.06+0.53+1.0749.2850.9049.5750.57
FIDELITY NATIONAL INFORMAT.USD41.93-0.05-0.1241.9342.5041.8942.79
Figma Ord ShsUSD23.6+2.5+11.9823.523.521.623.9
FIGS Ord Shs Class AUSD9.99-0.06-0.558.8810.429.9810.34
FinVolution GroupUSD4.58+0.04+0.774.504.574.544.62
First American Financial O.USD70.04+0.73+1.0564.4971.4369.3170.87
First Horizon National Cor.USD25.83+0.09+0.3525.8228.2225.5325.89
FIRST MAJESTIC SILVER ORDUSD16.41-0.54-3.1916.4016.9616.1816.72
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD48.43+0.51+1.0547.9948.8847.9048.61
FirstMark Horizon Acquisit.USD9.96-0.01-0.109.9110.15
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD11.27+0.23+2.0811.0611.5011.1011.48
Flagstar Financial IncUSD14.88-0.21-1.3914.5515.1014.8715.18
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.10+0.09+0.3029.7430.7730.0630.59
FLEXION THERAPEUTICS ORDUSD24.9100-0.0700-0.2820.060031.170024.880024.9550
Floor & Decor Holdings Inc.USD54.96-2.17-3.8048.9056.6654.3758.07
Flotek Industries IncUSD25.00-0.56-2.1924.9926.5024.7126.39
FLOWERS FOODS ORDUSD8.28-0.06-0.728.118.458.258.48
Flowserve Ord ShsUSD68.43-2.05-2.9166.0370.3368.0670.50
Fluor Corp.USD49.6240-1.1160-2.2049.720050.600049.575050.9300
Flutter Entertainment Ord .USD112.39+1.73+1.56112.40114.63111.76117.22
FMC CorpUSD10.92+0.01+0.0510.8811.4410.8811.44
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.86-0.14-1.0013.8314.0013.8214.22
FORESIGHT AUTONOMOUS HOLDI.USD1.40-0.09-6.041.261.601.381.53
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD30.08-0.43-1.4129.7230.4229.9930.84
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.50+0.10+0.1756.3658.6257.3257.90
Fortive Ord ShsUSD62.31+0.11+0.1761.2763.1961.9062.87
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.37-0.15-1.768.159.438.268.46
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 ShsUSD20.55-0.42-2.0013.7221.4520.5021.20
Franklin ResourcesUSD32.84-0.66-1.9732.4133.2732.7133.77
FREEPORT MCMORAN COP & GLD.USD59.97-1.55-2.5259.8560.1859.6262.00
Fresenius Medical Care ADR.USD24.44+0.42+1.7523.9824.7024.1824.55
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD34.51+0.25+0.7333.8435.0734.0736.31
Frontline PlcUSD36.91-1.22-3.2036.8037.2036.9039.09
FS KKR Capital Ord ShsUSD10.81+0.01+0.0510.7010.9310.7210.98
FTC Solar Ord ShsUSD5.28-0.09-1.684.995.605.135.46
FuboTV Inc.USD9.85+0.67+7.249.5010.279.3810.47
Fury Gold Mines Ord ShsUSD0.52-0.01-2.070.500.590.510.57
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.70+0.06+1.294.084.954.554.86
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.60+0.54+13.304.004.644.014.82
Galiano Gold Ord ShsUSD1.805-0.065-3.481.7701.8401.7801.869
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.01+0.33+1.5222.0022.0521.7322.35
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD243.63+0.52+0.21240.00248.43242.03246.38
Garrett Motion Ord ShsUSD31.50-0.80-2.4828.1232.0331.0332.08
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.2400-0.1000-0.3825.730026.760026.025026.7350
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.350-0.110-4.472.3302.5002.3152.430
GE Vernova LLCUSD1 042.57-49.00-4.49104010481 038.891 089.21
GEE Group Inc.USD0.21-+1.430.210.230.210.22
Generac Holdings Inc.USD226.96-6.98-2.98225.66227.71224.82233.00
GENERAL DYNAMICS ORDUSD372.79-2.27-0.61369.29374.33369.68377.53
General Electric Co.USD353.62-5.65-1.57352.41353.59352.03358.70
GENERAL MILLS ORDUSD36.60+0.38+1.0536.5937.0036.4737.32
General Motors Co.USD76.73-1.12-1.4476.2077.1576.4378.50
Genesco Ord ShsUSD34.44+0.32+0.9433.9334.8334.1035.52
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1839-0.0093-4.810.17600.19620.18170.1932
Genius Sports Ord ShsUSD6.62+0.43+6.876.167.436.266.71
Genmab 10 Sponsored ADR Or.USD28.80-0.20-0.6926.1529.3728.5029.39
Genpact Ord ShsUSD30.49+1.12+3.8130.2130.6829.7330.65
Genuine Parts Co.USD123.53-2.09-1.66123.20125.44123.46127.74
GENWORTH FINANCIAL CL A OR.USD9.56+0.36+3.869.5010.469.309.65
Geo Group REIT Ord ShsUSD30.25-0.22-0.7229.6630.5029.7830.94
GERDAU SA ADR REPSG 1 PRFUSD4.50-0.01-0.114.354.554.454.57
Getty Images Holdings Ord .USD0.70-0.06-7.560.690.750.690.78
Getty Realty REIT Ord ShsUSD34.49+0.12+0.3333.0038.3234.3834.85
GigCapital2 Ord ShsUSD9.94-0.01-0.109.7510.059.949.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD51.68-0.82-1.5650.6851.7051.5553.05
Ginkgo Bioworks Holdings I.USD9.06-0.03-0.338.819.448.869.33
Global Business Travel Gro.USD9.41+0.01+0.059.3810.219.399.42
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD48.45+0.12+0.2547.6048.7346.5648.95
GLOBAL PAYMENTS ORDUSD76.82+0.78+1.0375.7278.0176.5478.03
Global Ship Lease Inc.USD40.80+0.74+1.8538.2541.0040.4240.95
GLOBANT ORDUSD32.14+2.18+7.2628.5033.0030.5432.37
Globe Life Inc.USD178.44-0.69-0.39176.38180.82176.32180.91
Globus Medical Ord Shs Cla.USD79.75+1.64+2.1078.4080.0077.4480.58
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD90.82+1.90+2.1490.3191.2089.3791.71
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD33.52-0.62-1.8230.3236.4233.1334.05
GOLD RESOURCE ORD (GORO)USD1.29+0.01+0.391.251.301.231.29
Gold Royalty Corp.USD2.56-0.07-2.482.322.762.532.61
Golden Ocean Group LtdUSD26.13-0.94-3.4823.2539.8425.9626.46
Goldman SachsUSD1 046.80-8.38-0.7910461 047.281 036.841 057.82
Goldman Sachs BDC Ord ShsUSD8.82-0.01-0.068.558.988.808.96
GOLDMINING ORDUSD0.857-0.026-2.950.8400.9490.8410.890
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.66+0.41+6.566.086.776.366.77
Granite Point Mortgage Tru.USD1.31-0.07-5.071.321.381.301.39
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.91+0.13+3.313.424.253.823.96
Green Brick Partners Inc.USD71.95-1.69-2.2970.5173.3271.7274.10
Greenbrier Ord ShsUSD48.18+0.88+1.8547.2449.1247.3248.66
Greif Ord Shs Class AUSD71.41-2.19-2.9870.8971.6671.3174.50
Griffon Corp.USD89.93-1.18-1.3089.2990.4289.1192.07
Grindr Ord ShsUSD15.65-0.04-0.2514.4017.0015.5615.98
Group 1 Automotive Ord ShsUSD295.85-4.03-1.34289.92301.51293.04304.50
Grupo Supervielle ADR Repr.USD9.52-0.35-3.559.1111.009.5110.08
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD52.29-0.49-0.9352.2452.4851.7552.68
GSX Techedu Inc.USD1.85-0.01-0.271.661.891.791.87
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD48.99-1.62-3.2048.0749.9548.7150.97
H&R Block AktieUSD40.85+1.26+3.1840.5841.7440.3042.10
Haemonetics Corp.USD76.88+0.69+0.9175.4178.3975.6577.75
Hafnia Ord ShsUSD7.31+0.04+0.557.277.667.307.52
Hagerty Ord Shs Class AUSD12.49+0.26+2.1312.4215.1912.1812.58
Haleon PLCUSD9.87+0.11+1.089.709.999.819.91
Halliburton Co.USD35.21+0.82+2.3734.8036.2434.7535.62
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD37.89+0.07+0.1937.4040.0037.6438.37
HARLEY DAVIDSON ORDUSD25.40+0.26+1.0325.1925.9125.3626.37
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD14.99-0.13-0.8314.7115.7014.7815.13
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD140.82+2.04+1.47139.42141.80138.77140.88
Haverty Furniture Companie.USD25.06-0.05-0.1824.7025.2825.0225.54
Hawaiian Electric Industri.USD13.50-0.08-0.5513.2413.6813.4713.77
Hawkeye 360 Ord ShsUSD19.49-0.51-2.5518.6921.3419.2120.06
HCA HOLDINGS ORDUSD390.81-15.78-3.88390.80398.36389.96410.83
HCI Group Ord ShsUSD182.9+0.3+0.14179.4186.6180.1186.2
HDFC BANK ADR REP 3 ORDUSD26.41-0.10-0.3826.3026.4426.3226.75
Healthcare Realty Trust Or.USD20.81+0.12+0.5620.5320.8620.6320.94
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.26-0.56-3.5415.0415.2714.9415.43
HEICO ORDUSD344.20-6.72-1.92342.26346.56341.73348.75
HEICO Ord Shs Class AUSD249.5-4.5-1.78244.5254.2247.7252.0
Helmerich and Payne IncUSD33.97+0.64+1.9233.4134.5933.7434.64
HERBALIFE ORDUSD13.09-0.06-0.4611.6713.5012.7613.16
Hercules Capital Ord ShsUSD15.93-0.08-0.5015.8016.2415.9016.21
Heritage Insurance Holding.USD28.38+0.32+1.1227.8428.4627.7228.48
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD175.23+1.57+0.90174.50177.65171.88177.64
Hertz Global Holdings Inc .USD0.85-0.09-9.640.841.080.820.95
Hewlett Packard Enterprise.USD47.24-1.31-2.6947.0047.1846.4648.46
HEXCEL ORDUSD99.26+0.11+0.1197.52100.9997.5299.55
HF Sinclair Ord ShsUSD81.71+3.64+4.6681.7081.7979.3982.05
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD31.34+0.12+0.3830.3532.7631.0831.58
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD322.49-12.99-3.87321.59322.55319.11338.99
Hims & Hers Health Inc.USD34.35-0.03-0.0934.0034.3033.5535.20
HIPPO HOLDINGS ORDUSD29.67+0.91+3.1529.1030.0028.6229.85
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.USD337.12-6.18-1.80336.00337.84335.43345.11
HONDA MOTOR ADR REP 1 ORDUSD27.84-0.09-0.3227.7027.9427.7328.01
Honeywell InternationalUSD222.25-4.17-1.84220.40222.25220.39226.87
Horace Mann Educators Ord .USD52.57+0.04+0.0851.5353.5652.2953.39
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.46+0.02+0.0724.2124.5524.3924.75
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.07-0.11-0.4722.8123.1522.9923.34
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD71.71-0.34-0.4770.8773.0771.6473.36
Howmet AerospaceUSD271.12+0.27+0.10270.10272.00268.95275.49
HP ORDUSD24.77+0.55+2.2724.5224.8024.0924.78
HSBC HOLDINGS ADR REP 5 OR.USD98.12-0.97-0.9897.5098.3197.4698.37
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD217.48+10.00+4.82216.06221.32210.38222.63
Hudbay Minerals Ord ShsUSD20.89-0.76-3.4920.8221.0020.6621.63
HUMANA AKTIEUSD406.19+13.97+3.56405.01407.92396.52409.37
HUNTINGTON INGALLS INDUSTR.USD284.79-1.30-0.45284.00288.65284.40288.29
HUNTSMAN - HUNUSD11.62+0.49+4.3611.0011.6111.3311.75
HUYA ADRUSD2.37-0.08-3.272.292.412.372.44
HYATT HOTELS CL A ORDUSD184.91-6.23-3.26166.44192.17182.02191.91
Hyliion Holdings Ord ShsUSD3.87-0.27-6.423.484.203.814.25
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.35-0.06-3.931.331.541.331.40
IAMGOLD ORDUSD14.82-0.50-3.2614.7815.2214.6615.16
IBM Corp.USD290.34+2.78+0.97289.00289.69289.10297.50
ICICI BK SAUSD29.27+0.27+0.9329.0029.8429.1829.46
Idaho Strategic ResourcesUSD29.6500-1.1100-3.6129.670033.010029.152030.4200
IDEX Ord ShsUSD221.49-0.67-0.30219.05223.71220.46223.50
IHS Markit LtdUSD27.33-0.23-0.8313.7141.1327.3327.49
ILLINOIS TOOL WORKS USD271.53+2.72+1.01269.06273.65269.93274.55
IMAX ORDUSD38.34+0.07+0.1838.3541.2338.2139.17
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.99+0.25+9.122.942.992.773.02
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD10.1150-1.0550-9.4410.100010.170010.050011.1600
INFOSYS TECHNOLOGIES ADR R.USD11.49+0.55+5.0311.3111.4811.3111.55
ING GROUP ADR (ING)USD32.30-0.10-0.2931.7533.1332.1832.61
Ingersoll-RandUSD78.54-0.31-0.3977.1279.7478.0380.72
INGREDION ORD SHSUSD99.31+0.56+0.5797.42101.2898.76100.57
Innovative Industrial Prop.USD63.77-0.67-1.0463.1964.2462.9664.84
Innovex International Ord .USD25.51+0.04+0.1619.6828.9525.4926.21
INPHI ORDUSD--
Insperity Ord ShsUSD48.41+2.90+6.3748.0548.6146.5549.17
Inspire Medical Systems Or.USD51.41-0.35-0.6842.7152.4450.8552.13
Inspired Entertainment Ord.USD7.29+0.06+0.836.628.357.237.53
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD96.46+2.78+2.9794.5198.7692.9196.48
Intercontinental Exchange .USD137.70+2.44+1.80135.29138.35135.58138.24
International Flavors & Fr.USD75.10-2.43-3.1374.5775.4574.7577.81
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD37.01-0.92-2.4336.6437.2736.8138.60
International Seaways Inc.USD86.21-2.27-2.5784.5187.8586.0590.17
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2700+0.1000+8.551.26001.31001.14001.3500
INVESCO LTD USD28.41-0.57-1.9728.3728.8928.1629.15
Invesco Mortgage Capital I.USD7.87-0.07-0.887.847.927.847.95
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.10+0.50+1.6929.8130.2329.6130.12
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD38.90-3.96-9.2438.9438.9738.6242.18
Iqvia Holdings Ord ShsUSD207.51-0.35-0.17205.00210.06206.74212.36
Iron Mountain Ord ShsUSD122.37+0.86+0.71120.01131.95120.72123.96
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD57.72+0.79+1.3949.6966.0957.2057.81
ISHARES MSCI PACIFICUSD54.29-0.31-0.5747.0362.0054.2254.71
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.48-0.15-1.687.708.478.458.67
ITT Ord ShsUSD194.53-0.47-0.24193.45194.50192.45196.77
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD15.98-0.32-1.9315.8315.9515.5516.80
JABIL CIRCUIT ORDUSD321.96-8.33-2.52318.00328.16318.43328.39
Jackson Financial Ord Shs .USD120.92+4.16+3.56116.52124.71117.85120.99
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD126.59+0.76+0.60125.00129.01125.62127.31
James Hardie Industries Pl.USD24.29-0.51-2.0423.8224.5124.0625.04
JanOne Ord ShsUSD29.15+0.45+1.5728.7029.7128.7029.21
Janus International Group .USD5.20-0.01-0.194.395.805.145.31
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD52.59+0.50+0.9651.0057.2651.3752.70
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD15.26-0.51-3.2315.1016.3015.0915.71
JM Smucker Ord ShsUSD110.53-1.07-0.96110.00110.44110.10113.82
Joby Aviation Ord Shs Clas.USD7.49-0.24-3.047.457.557.437.64
John Wiley and Sons Ord Sh.USD49.79-0.52-1.0349.4250.0748.4550.74
Johnson & JohnsonUSD257.95+0.97+0.38257.68258.70256.15259.53
Johnson Controls Internati.USD143.93+1.12+0.78143.47146.01140.87144.63
JPMorgan Chase & Co.USD334.47-2.00-0.59334.52335.00332.50338.35
JPMorgan Chase DRC Rep 1 4.USD18.31-0.04-0.2218.1419.0818.2718.73
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.72-0.29-4.146.636.956.687.10
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD45.1100-4.9000-9.8045.080045.500045.025049.9900
Kartoon Studios Inc.USD0.59-0.01-1.560.580.610.580.61
KB HOME ORDUSD54.82-1.50-2.6653.3860.2454.5356.63
KE Holdings ADR Representi.USD16.05+0.48+3.0815.4516.1015.9916.25
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD33.69+0.09+0.2733.2834.3433.0334.19
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.61+0.19+1.829.2916.6110.6110.61
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.25-0.24-1.2119.2519.4019.0419.87
KEYCORP ORDUSD23.22-0.08-0.3423.0023.2923.0523.44
Keysight Technologies Inc.USD320.73-1.32-0.41314.61327.18318.52332.35
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.95+0.25+1.6714.9716.4814.8315.06
KIMBERLY CLARK ORDUSD110.18-2.23-1.98108.13110.41108.75114.91
Kimco Realty REIT Ord ShsUSD25.11+0.23+0.9025.0825.3624.8825.16
Kinder Morgan Inc.USD32.25+0.13+0.4032.2033.6631.8632.54
KINROSS GOLD(KGC)USD23.47-0.68-2.8023.0923.9423.1923.95
Kinsale Capital Group Inc.USD344.60+4.03+1.18332.84350.23340.65347.20
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.44+0.16+0.5728.1528.6028.2928.53
KKR AND CO CL A ORDUSD96.94+0.09+0.0991.0099.2895.7897.78
KKR Real Estate Finance Or.USD7.36+0.01+0.077.377.477.307.47
Klarna Group PLCUSD19.2650-0.3550-1.8119.200019.300019.150019.5500
Klaviyo Ord Shs Series AUSD17.47+0.56+3.3117.0017.6517.0617.74
Knife River Ord ShsUSD78.42-2.67-3.2972.55119.4078.2581.07
Knight-Swift Transportatio.USD74.27-0.92-1.2272.9075.7873.6476.54
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD66.55-1.29-1.9065.6866.5365.8668.58
Kohls Ord ShsUSD16.55-0.26-1.5216.4316.8816.5417.29
Korea Electric Power ADR R.USD11.68-0.72-5.7711.6012.0011.6711.90
KraneShares Electric Vehic.USD29.72-0.82-2.7024.7029.8629.6430.10
Kraton Ord ShsUSD--
KROGER ORDUSD59.34-1.20-1.9858.4260.5859.1461.18
KRONOS WORLDWIDE ORDUSD6.46+0.57+9.685.787.145.936.59
KULR Technology Group Ord .USD2.96-0.27-8.232.913.232.923.25
Kyndryl Holdings Incorpora.USD12.32+0.35+2.8812.0012.6112.1812.55
L3Harris Technologies Ord .USD288.81-1.96-0.67288.00291.98288.33293.45
Laboratory Corp. Of AmeriUSD276.62-0.19-0.07272.45279.91275.88279.79
Ladder Capital Ord Shs Cla.USD9.74-0.12-1.179.5010.619.649.92
Lake Shore Bancorp Ord ShsUSD17.04-0.01-0.066.8021.0016.9617.04
Lamb Weston Holdings Ord S.USD46.97+0.52+1.1246.6647.7546.7748.06
LANDBRIDGE COMPANYUSD78.55+1.86+2.4369.5186.8477.9980.46
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD45.90-0.80-1.7045.4746.3045.5947.21
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD102.17+1.10+1.09100.06104.06101.41104.13
LEAR ORDUSD135.34-0.81-0.59134.40137.86135.28137.54
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.70-0.25-2.2410.4210.9510.6411.10
Leidos Holdings Ord ShsUSD106.57-0.45-0.42104.28108.66105.21108.64
Lemonade IncUSD70.60+0.09+0.1270.0072.0269.1172.67
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD82.86-1.42-1.6882.5083.5082.3885.30
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.19-0.12-0.4923.8424.1924.0524.84
LG Display ADR Rep 1/2 Ord.USD3.59-0.13-3.373.594.113.543.60
LGL Systems Acquisition Or.USD0.09-0.03-21.830.090.100.090.11
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD41.48-0.41-0.9840.6741.8340.8441.95
Lifezone Metals Ord ShsUSD3.3350-0.1850-5.263.33004.00003.33003.5200
LIGHTINTHEBOX HOLDING CO L.USD3.17+0.12+3.932.463.613.003.17
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.38+0.08+0.738.3411.9410.3210.69
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD22.3750+0.3450+1.5721.920022.790021.260022.8500
LINCOLN NATIONALUSD40.87+1.14+2.8740.2841.5040.1541.03
Linde PlcUSD524.06-5.73-1.08524.00529.42521.48532.45
Lineage Cell Therapeutics .USD1.215-0.065-5.081.2001.2201.2101.275
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.290-0.180-1.3412.04014.70013.21013.848
LITHIA MOTORS INCUSD317.89+4.15+1.32256.98340.00315.88326.46
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.15-0.18-5.273.143.163.123.32
Lithium Argentina AG Ord S.USD7.0850-0.2450-3.347.00007.09007.02877.3200
Live Nation Entertainment .USD183.28+3.49+1.94182.81186.29180.19184.18
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.USD5.90-0.11-1.755.835.905.885.94
loanDepot Ord Shs Class AUSD1.09-0.04-3.131.091.101.071.14
Local Bounti Ord ShsUSD1.30+0.02+1.541.281.341.291.35
LOCKHEED MARTIN ORDUSD520.95-2.27-0.43518.00520.00517.26527.45
Loews Corp.USD116.52+1.53+1.33116.00117.63114.48116.76
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.15-0.37-3.2111.2511.4211.1011.45
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD72.21-0.95-1.3070.9173.3371.8574.47
LOWES COMPANIES ORDUSD207.69-3.94-1.86207.75210.93206.76213.66
LTC Properties AktieUSD39.69+0.83+2.1238.9039.6639.0539.73
Lufax Hldg American Deposi.USD1.25-0.09-6.721.231.301.231.33
Lulu s Fashion Lounge Hold.USD8.32+0.42+5.3211.1311.508.288.32
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.46-0.28-4.096.386.486.416.74
Luxfer Holdings Ord ShsUSD17.04-0.02-0.1216.8317.4816.9917.38
Lyell Immunopharma Ord ShsUSD14.33-0.68-4.5314.0014.2514.1414.79
LYONDELLBASELL INDUSTRIES .USD58.32+1.97+3.5057.2058.3057.4159.14
M&T Bank Corp.USD242.71+0.37+0.15240.47244.58241.40244.57
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD146.11-1.21-0.82143.24148.96145.28148.60
Macerich REIT Ord ShsUSD24.75+0.06+0.2424.3125.1424.5224.82
Macquarie Infrastructure O.USD14.10-1.65-10.4511.0715.7213.8014.40
MACYS ORDUSD22.79+0.15+0.6422.6223.1822.6823.44
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 ORDUSD64.07-0.20-0.3157.6269.7463.8164.90
MagnaChip Semiconductor Co.USD3.79-0.23-5.723.784.173.753.96
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.72+0.93+3.5926.7026.8726.1727.06
Main Street Capital Corp.USD52.53-0.31-0.5952.5752.7552.4053.48
MANCHESTER UNITED CL A ORDUSD22.32+0.28+1.2722.1022.7521.9822.53
Manitowoc Ord ShsUSD12.70-0.08-0.6310.9815.1912.6313.00
Manpower AktieUSD40.61+1.90+4.9040.2940.8638.3241.00
Manulife Financial Ord ShsUSD41.31+0.02+0.0440.9942.0040.9841.52
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD296.87+13.13+4.63297.00299.00289.54299.05
Marcus Corp.USD21.88+0.11+0.5121.4522.3021.6922.12
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.25-0.11-0.3233.8034.6033.3735.02
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD569.76-7.96-1.38561.58572.00567.82582.24
MASCO ORDUSD76.19-1.65-2.1274.9076.3875.5778.20
MASTEC INC (MTZ)USD360.26-12.63-3.39355.00367.34357.86373.12
Mastech Digital Ord ShsUSD7.41-0.30-3.896.047.607.367.82
MasterBrand Ord ShsUSD8.82-0.26-2.868.609.028.729.18
Mastercard Inc.USD537.76+11.02+2.09537.01538.36530.71539.93
Matador Resources Co.USD53.13+1.79+3.4953.5054.1552.3454.00
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD205.16+0.39+0.19201.17214.00202.03209.53
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD89.30-2.00-2.1987.5790.0082.5093.78
MBIA INCUSD6.30-0.09-1.335.767.176.266.44
MCCORMICK STK NUSD53.74+1.29+2.4653.4054.1453.0554.06
McDonalds Corp.USD272.54-2.06-0.75272.34272.66271.33276.02
McEwen Mining Ord ShsUSD17.47-0.41-2.2915.5519.0717.1517.63
MCKESSON ORDUSD812.96+7.00+0.87783.90820.00806.24822.38
MDA Space Ord ShsUSD31.4800-2.5200-7.4131.400031.810031.410033.7400
MDU Resources Group Inc.USD21.32+0.34+1.6021.0821.5121.1421.48
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.5000-0.0100-0.224.45004.55004.44004.5600
Medifast Inc.USD11.04+0.32+2.9910.5011.6210.6711.12
Medtronic PlcUSD83.58-0.29-0.3583.5084.1083.5384.69
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD124.04+0.50+0.40122.70124.03122.44124.74
Mercury General Ord ShsUSD110.35+1.09+1.00108.23120.25109.14111.96
MERITAGE HOMES (MTH)USD73.81-1.69-2.2472.4175.2773.3476.10
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD25.16+0.06+0.2424.6725.6624.8226.00
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.06-0.08-1.127.028.176.927.12
METHODE ELECTRONICS ORDUSD15.84+0.04+0.2514.0715.8215.3616.14
Metlife Inc.USD93.04+1.39+1.5191.6094.0091.6193.16
Mettler Toledo Ord ShsUSD1 299.65+3.48+0.271 288.131 324.871 279.061 308.30
MFA Mortgage Investments I.USD9.42-0.08-0.849.409.439.359.53
MGM Resorts InternationalUSD47.24+0.36+0.7746.6347.8146.6648.25
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD135.91+0.66+0.49134.55137.33135.37137.04
Miller Industries Ord ShsUSD48.88-0.11-0.2247.8549.7748.8049.42
Millrose Properties Ord Sh.USD28.17-0.21-0.7228.0028.4328.0728.66
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.42-0.38-3.1811.3012.1011.3711.70
Mirion Technologies Inc.USD16.21-0.80-4.6814.0717.0216.1917.08
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD10.44-0.07-0.6210.3711.5210.2110.93
Mobility Global Ord ShsUSD20.2950-0.5050-2.4320.200020.800020.000021.0500
Modine Manufacturing Ord S.USD234.19-11.72-4.77233.71238.92233.83245.29
Moelis & Co.USD63.6150-0.1350-0.2162.380064.870062.510064.6000
Molina Healthcare Ord ShsUSD242.88+9.57+4.10238.92250.00233.00243.77
Molson Coors Brewing Ord S.USD39.88+0.71+1.8039.5040.1039.4240.50
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD495.94+8.66+1.78477.20498.00491.71497.82
Morgan StanleyUSD221.16-1.12-0.50221.15221.60218.75223.45
Morgan Stanley Direct Lend.USD15.4500-0.1200-0.7714.750015.660015.395015.6900
MOSAIC ORDUSD22.33+0.82+3.7922.1722.4521.7122.52
Motorola Solutions Inc. Ne.USD418.21-4.68-1.11413.57423.63417.15427.35
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD37.84-0.69-1.7937.4838.5937.5038.84
MP Materials Ord Shs Class.USD49.52-2.69-5.1549.5050.7548.9651.98
MPLX Common UnitsUSD57.20+0.25+0.4457.1059.3657.1157.77
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD123.98+0.96+0.78123.29124.40123.58126.99
MSCI Ord ShsUSD620.09+15.38+2.54610.00625.91605.60620.68
Mueller Inds Inc.USD56.44-0.55-0.9754.2257.3755.9657.57
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD34.90+1.15+3.4134.2535.5834.2535.45
Myers Industries Ord ShsUSD30.44-0.40-1.3030.4731.0430.2931.14
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.42+0.19+4.494.005.294.174.43
Nabors Industries Ord ShsUSD83.58+1.49+1.8283.6684.7582.5684.70
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD46.74-0.59-1.2542.2559.5946.4548.46
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.65+0.14+8.941.551.671.521.68
National Fuel Gas Ord ShsUSD80.88+1.78+2.2580.5082.5079.5381.20
National Grid PlcUSD83.29+0.70+0.8581.6684.9382.7383.53
National Health Investors .USD75.95+0.62+0.8275.0077.4075.5176.36
NATIONAL RETAIL PROPERTIES.USD47.36+0.59+1.2646.9947.4946.9847.47
National Storage Affiliate.USD45.06+0.30+0.6744.3845.6844.5545.55
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.47-0.21-0.9920.0820.8920.4520.99
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD75.37-0.38-0.5075.1576.8875.0776.49
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.140+0.080+0.997.9308.4408.0958.440
Neenah Ord ShsUSD32.16+0.24+0.7431.5632.8130.9332.75
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.90-0.03-3.280.890.990.890.98
Net Lease Office Propertie.USD11.1900-0.0100-0.0911.010011.750011.140011.4000
NetSTREIT Ord ShsUSD21.66+0.16+0.7420.7022.5021.5221.77
New Found Gold Ord ShsUSD1.42-0.08-5.331.301.571.401.48
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD59.22+0.85+1.4658.8459.4457.5959.46
New Mountain Finance Ord S.USD6.99-0.08-1.136.477.326.977.17
New Oriental Education & T.USD48.69+0.14+0.2847.7249.7048.6349.53
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD75.03+0.07+0.0974.5175.3974.5277.52
Newegg Commerce Inc.USD13.87-0.28-1.9813.5015.0013.5014.65
NEWMONT MINING CORPUSD93.11-2.18-2.2993.0093.2092.4394.14
NEWSMAX IncorporationUSD8.38+0.15+1.827.908.708.258.57
Nexa Resources Ord ShsUSD13.81-1.01-6.7913.5013.7813.5814.44
Nexgen Energy Ord ShsUSD9.01-0.66-6.839.009.458.949.66
NexPoint Real Estate Finan.USD16.49+0.30+1.8516.2018.3916.2016.60
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD88.40+0.44+0.5088.0588.5787.6888.73
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.41+0.86+5.9115.4717.5314.6415.71
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD43.78-0.59-1.3343.7243.7843.6744.90
Nine Energy Service Inc.USD11.23+0.30+2.7411.0212.9110.9911.65
Nio Inc. Class A (ADR)USD4.93+0.15+3.034.924.944.865.01
NIQ Global Intelligence PL.USD11.090-0.160-1.427.90011.80011.00111.840
NISOURCE ORDUSD47.07+0.17+0.3546.5647.5846.9547.34
Noble Corporation RightUSD41.81+1.84+4.5939.0041.8440.1841.89
NOKIAUSD11.67-0.77-6.1911.6411.6611.6012.23
Nomad Foods LtdUSD11.48-0.05-0.4311.4711.8811.0411.73
NOMURA HOLDINGS ADR REPTG .USD9.62-0.05-0.479.5710.639.569.66
NORDIC AMERICAN TANKERS OR.USD6.10-0.08-1.225.886.156.016.36
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD327.83+0.36+0.11326.23328.18325.98329.05
North American Constructio.USD13.59-0.09-0.6212.1813.9413.5613.74
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD20.36+1.84+9.9120.2020.9119.0920.44
NORTHROP GRUMMAN ORDUSD541.97+2.34+0.43542.00545.53536.85545.54
Northwest Natural Holding .USD51.27+0.87+1.7250.9151.3350.5251.54
NORWEGIAN CRUISE LINE HOLD.USD19.64+0.03+0.1319.5619.6319.4920.17
NOV Ord ShsUSD19.14+0.25+1.3218.7920.0019.0819.46
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD5.840-0.130-2.185.6006.0005.7205.889
NOVARTIS ADR REPSG 1 ORDUSD153.39-0.66-0.43145.05155.82151.94154.17
NOVO NORDISK ADR REPSG 1 O.USD49.28-0.21-0.4149.0049.2848.7649.67
NRG ENERGY INCUSD139.51-0.91-0.65137.32142.24137.57140.34
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD13.69-0.07-0.5113.6713.6913.6113.87
NU SKIN ENTERPRISES CL A O.USD5.27+0.04+0.765.125.405.245.35
Nucor Ord ShsUSD232.95+5.58+2.45230.09233.40228.24235.70
Nuscale Power Corp.USD8.36-0.68-7.528.288.298.278.97
Nutrien Ord ShsUSD67.63+2.20+3.3567.1267.9966.2067.80
Nuvation Bio Ord Shs Class.USD5.760-0.050-0.865.1806.2505.5655.790
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD157.9900-2.7300-1.70158.2000160.0000156.1700160.2300
NVR Ord ShsUSD6 439.96-39.43-0.616 375.006 525.006 417.966 551.59
O I Glass Ord ShsUSD9.60-0.08-0.838.9010.059.429.95
Obsidian Energy LtdUSD9.01+0.53+6.198.179.108.619.25
OCCIDENTAL PETROLEUM CORPUSD54.83+1.94+3.6654.9055.2153.4555.11
Occidental Petroleum Corp..USD33.01+2.13+6.9032.8039.0731.6333.13
Oceaneering International .USD43.24+1.14+2.7142.3943.8042.4243.92
OGE Energy Ord ShsUSD48.99+0.34+0.7048.5549.5348.5349.19
OIL STATES INTL ORDUSD8.48+0.15+1.748.479.738.398.60
Okeanis Eco Tankers Corp. .USD54.25-0.69-1.2654.2155.2754.1456.08
Oklo Ord Shs Class AUSD45.83-3.02-6.1845.8046.1045.0748.12
Old Republic International.USD42.03+0.60+1.4541.5342.6141.1942.19
Olin AktieUSD21.13+0.45+2.1820.7421.0820.7121.70
OMEGA HEALTHCARE REITUSD48.44+0.14+0.2947.0048.9448.3248.91
Omnicom Group Ord ShsUSD82.55+0.62+0.7682.0782.8482.1283.90
On Holding Ord Shs Class AUSD37.92-0.62-1.6137.6738.2637.6839.23
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD80.37+1.20+1.5278.8384.0679.4680.94
One Liberty Properties Inc.USD24.70+0.10+0.4124.5024.9524.5924.94
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD59.26+0.01+0.0258.7559.4958.4460.10
ONEOK ORDUSD92.20+2.28+2.5491.6693.0091.0593.08
OppFi Inc.USD9.22-0.23-2.388.2310.339.049.54
OR Royalties Ord ShsUSD28.72-0.56-1.9128.4029.3028.2928.95
Oracle Inc.USD131.68-8.96-6.37132.00132.15131.35139.65
ORAGENICS ORDUSD0.58-0.01-0.940.520.670.570.59
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.73-0.08-1.176.716.776.696.81
Organon & CompanyUSD13.51-0.02-0.1113.4613.5313.4913.53
Orion Office REIT IncUSD2.72-0.04-1.272.642.812.692.77
Orion Ord ShsUSD6.02+0.33+5.805.266.735.486.08
Orla MiningUSD9.4300-0.3300-3.389.300010.00009.31509.6524
ORMAT TECHNOLOGIES INDEXUSD106.91-2.86-2.61106.81137.93106.80109.75
Oscar Health Ord Shs Class.USD31.61+1.07+3.5031.4931.5330.2531.94
OSHKOSH ORDUSD145.84-0.50-0.34143.04148.69143.17147.93
Osisko Develop CorpUSD2.35-0.10-3.892.312.652.322.41
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD73.42+0.33+0.4471.6374.8572.7273.95
Ouster Inc.USD40.03-3.25-7.5139.8140.0039.4842.53
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD141.20-2.15-1.50138.39143.86140.13144.23
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD6.41+0.32+5.255.837.025.906.43
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD225.99-2.78-1.22224.88226.31225.12233.63
PagerDuty Inc.USD10.84+0.51+4.899.7610.8410.2611.00
PagSeguro Digital Ord Shs .USD9.28+0.03+0.299.209.319.209.41
PainReform Ord ShsUSD1.24-0.11-8.151.241.391.231.34
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD330.30+4.39+1.35329.51330.25316.25331.08
PAN AMERICAN SILVERUSD42.70-0.97-2.2242.6043.3042.2643.27
Pandora Media Inc.USD75.34-3.99-5.0374.0078.9774.3478.97
Par Pacific Holdings Inc.USD70.95+5.17+7.8669.3473.2867.6971.29
Park Aerospace Ord ShsUSD33.40-0.25-0.7433.2534.0033.3635.88
PARK HOTELS RESORTS ORDUSD14.20+0.03+0.1814.1514.4214.0514.33
PARKER HANNIFIN ORDUSD951.66-9.61-1.00883.93962.19948.82966.09
Parsons Corp.USD54.8400-0.7800-1.4045.730063.400054.480056.9350
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD146.46+7.38+5.31143.67149.50141.00146.71
Paymentus Holdings Ord Shs.USD28.94+0.71+2.5228.5229.5128.4529.29
Paysafe LtdUSD8.17+0.10+1.247.288.608.048.44
PBF ENERGY CL A ORDUSD57.45+4.27+8.0356.9060.0054.8158.07
Peabody Energy Ord ShsUSD23.61+0.24+1.0323.3124.0023.2323.85
Pedevco Corp.USD12.75+1.35+11.8411.5313.3611.6013.65
PEMBINA PIPELINE ORDUSD49.66+2.11+4.4348.6950.6348.7049.74
PennantPark Floating Rate .USD7.12-0.07-0.917.037.217.037.30
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.19-0.09-0.8810.1610.3610.0510.27
Pentair Ord ShsUSD76.54+0.35+0.4675.9976.8975.9977.96
Perfect Ord Shs Class AUSD1.930+0.010+0.521.9101.9301.9101.930
Performance Food Group Ord.USD113.27-0.09-0.08112.50114.52112.86114.02
Permian Basin Royalty Unit.USD27.99+1.79+6.8328.1328.6226.8428.45
Permian Resources Corporat.USD19.6200+0.4700+2.4519.310019.900019.340019.7800
Perrigo Ord ShsUSD10.18-0.04-0.3610.0310.9010.1110.44
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.095+0.085+2.823.0803.1002.8203.110
Petrobras - Petroleo Brasi.USD17.90+0.58+3.3217.9617.9917.5717.92
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD15.92+0.35+2.2215.9316.0015.7515.97
Pfizer Inc.USD24.48+0.31+1.2824.4824.5024.2324.72
PG&E Ord ShsUSD17.38+0.21+1.2217.1717.5617.1917.56
Philip Morris Internationa.USD180.19-1.43-0.79179.90182.67179.75184.18
PHILLIPS 66 ORDUSD198.28+9.92+5.27191.35200.00191.12198.58
Phinia Ord ShsUSD77.19-0.95-1.2275.6978.6976.9878.32
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 ShsUSD108.68+0.56+0.52107.42112.41108.24109.70
Pinterest Inc.USD22.60+0.08+0.3322.4423.0022.4423.04
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD18.13-0.20-1.0917.5018.5017.9518.43
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD157.00+0.08+0.05138.09186.72153.72157.59
Planet Fitness Ord Shs Cla.USD50.51-0.82-1.6050.4150.8150.4551.70
Planet Labs PBCUSD25.97-0.08-0.3125.8026.0225.6827.03
PNC FINANCIALSUSD252.85+0.94+0.37250.44254.00249.92253.67
Polaris Inc.USD66.87-0.53-0.7966.3867.3266.7969.00
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.46-0.12-20.450.550.580.390.58
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD53.05+0.27+0.5151.0053.9552.7953.60
POSCO ADR REPSG 1/4 ORDUSD51.20-1.08-2.0751.1056.1951.1052.20
Postal Realty Trust Ord Sh.USD23.87-0.29-1.1823.3924.3223.8224.31
PPG Industries Ord ShsUSD113.83-2.93-2.51104.16117.93113.22117.73
PPL Ord ShsUSD36.07+0.29+0.8135.3336.0035.7536.17
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01--9.430.010.090.010.01
Primo Brands Class A Ord S.USD23.79-0.20-0.8323.2326.1123.6324.21
Primoris Services Ord ShsUSD85.26-1.34-1.5583.5786.9184.6387.53
Procore Technologies Inc.USD44.02+0.69+1.5943.1844.9043.0145.00
PROCTER & GAMBLE ORDUSD148.38+1.34+0.91148.29148.54147.11150.05
PROFOUND MEDICAL ORDUSD7.15+0.11+1.567.038.926.957.22
Progressive Ord ShsUSD234.56+3.84+1.66234.49238.75230.93235.00
ProLogis REIT Ord ShsUSD142.14+1.27+0.90140.29143.84140.65142.90
ProPetro Holding Corp.USD13.17+0.30+2.3312.8513.5612.7713.30
PROSHARES ULTPRO SH 20 YR .USD71.31+0.82+1.1663.8379.8171.3172.08
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.47+0.54+3.8814.4314.5914.2114.54
ProShares UltraShort Russe.USD21.73+0.38+1.7819.8821.8521.4021.83
PROTO LABS ORD (PRLB) USD74.77+0.37+0.5074.1375.1473.4575.02
Provident Financial Servic.USD23.52-0.02-0.0623.2123.8223.4123.66
Prudential Financial 4 125.USD16.22-0.06-0.3714.1117.9816.1216.28
PRUDENTIAL FINANCIAL INCUSD116.22+0.85+0.74115.24117.20115.86117.16
Public Service Enterprise .USD80.88+0.33+0.4178.5080.9380.4081.38
Public Storage REIT Ord Sh.USD321.86+1.30+0.41316.00325.44319.72324.95
PULTEGROUP ORDUSD123.77-0.98-0.79121.93125.81122.73126.05
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD77.76-1.61-2.0377.5078.1977.6181.05
Q2 Holdings Ord ShsUSD52.67+0.84+1.6251.6453.6951.8853.61
QIAGENUSD41.45-0.07-0.1640.6442.2541.1441.95
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 ORDUSD646.47-12.09-1.84642.37649.00642.50656.01
QuantumScape Ord Shs Class.USD6.28-0.30-4.566.286.306.126.50
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD207.33-0.11-0.05206.12210.98207.01210.76
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD38.01+0.17+0.4537.3838.7137.5938.29
RALPH LAUREN CL A ORDUSD374.27-20.64-5.23373.86374.60371.84397.82
RANGE RESOURCES ORDUSD36.25+0.76+2.1435.7536.7435.7536.52
Raymond James Ord ShsUSD166.99-1.13-0.67165.14167.96166.66169.74
Rayonier IncUSD21.4600+0.1900+0.8921.250021.730021.180021.5250
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD196.42+0.49+0.25196.09196.45195.23197.69
Ready Capital Ord ShsUSD1.61-0.05-2.731.611.651.601.68
Realty Income REIT Ord ShsUSD64.18+0.87+1.3763.5064.2063.4664.26
Reddit Ord Shs Class AUSD200.88+5.54+2.84199.01200.00193.88204.07
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD9.60-0.59-5.759.569.619.4010.14
Redwood Trust Inc.USD5.09-0.02-0.295.005.185.045.17
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD31.07+0.05+0.1530.7731.3730.8931.25
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD238.04+6.88+2.98234.00242.72233.04238.60
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 INCUSD223.45+4.25+1.94221.26225.00220.52224.21
Resideo Technologies Ord S.USD35.42+1.48+4.3634.7136.1033.6436.19
Resmed Ord ShsUSD198.50-5.38-2.64196.61202.98190.25200.55
Restaurants Brands Interna.USD75.59+0.33+0.4475.1575.8175.4776.33
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 .USD24.21+0.28+1.1523.8524.5323.8624.69
Rexford Industrial Realty .USD34.75+0.63+1.8534.0835.4434.2534.78
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD161.81-3.54-2.14161.00162.15161.00169.59
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.18+0.05+3.981.171.191.141.19
RingCentral Ord Shs Class .USD42.03+0.26+0.6240.9044.5041.6543.27
Rio Tinto PlcUSD89.84-0.70-0.7789.1890.7589.3590.85
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.08-0.10-1.099.059.129.049.24
RLX Technology American De.USD1.98+0.03+1.281.952.001.972.01
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD35.59+3.19+9.8534.4835.5032.9035.60
Roblox Ord Shs Class AUSD55.07-0.29-0.5155.0255.2055.0357.55
Rocket Companies Ord Shs C.USD13.92-0.48-3.3013.8613.9613.8314.41
Rockwell Automation AktieUSD460.39-11.73-2.48460.60468.47458.59472.12
Rogers Communications Non-.USD33.40+0.47+1.4332.7334.0432.8333.79
Rogers Ord ShsUSD134.87-2.65-1.93134.00137.50134.02137.23
ROLLINS ORDUSD44.91+0.44+0.9844.7045.1744.3645.04
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD360.59+4.69+1.32360.61361.19358.20363.39
Royal Bank of Canada Ord S.USD210.65-0.44-0.21210.60214.33209.12212.36
ROYAL CARIBBEAN CRUISES OR.USD288.62+3.25+1.14286.22288.60284.92299.75
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.USD34.21+0.81+2.4334.1835.0033.5534.38
RXO Ord ShsUSD27.11+0.86+3.2827.1727.6326.4127.47
Ryder System Ord ShsUSD265.34-3.57-1.33247.00265.93265.14270.94
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD437.89+7.39+1.72437.00442.50433.00439.71
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.48+0.67+0.9272.5075.0072.9174.53
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.97+0.07+0.946.937.036.837.02
Safehold Ord ShsUSD16.35+0.24+1.4916.1917.8816.1616.50
SALESFORCE.COMUSD171.21+7.89+4.83170.40171.00165.92172.76
Sally Beauty Aktie USD14.70-0.60-3.8914.4515.4214.6915.53
Samsara Ord Shs Class AUSD36.82+0.10+0.2735.0038.2036.5038.25
SandRidge Energy IncUSD13.71+0.28+2.0811.8915.2413.5513.99
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.00+0.50+1.1543.8744.1143.5644.13
SAP ADR Representing 1 Ord.USD160.04+2.18+1.38159.00161.24157.28161.24
Saratoga Investment Ord Sh.USD19.04+0.87+4.7918.7019.3518.4019.33
SASOL ADR REP 1 ORDUSD10.90+0.43+4.0610.6010.9810.5910.91
Savers Value Village Ord S.USD9.6700-0.1000-1.029.400010.72009.670010.1600
SCHLUMBERGER ORDUSD47.36-0.40-0.8447.4647.5547.3048.73
Schneider National Inc.USD36.68+0.28+0.7736.0337.0036.3136.88
Schweitzer Mauduit Interna.USD7.76-0.06-0.706.719.287.658.14
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD113.31+0.69+0.61111.11114.00112.63115.12
Scorpio Tankers Inc.USD77.30-2.02-2.5575.7879.3376.8680.75
Scotts Miracle Gro Ord ShsUSD63.90-1.58-2.4162.8365.1163.8966.19
Sea LtdUSD110.70-0.44-0.40110.30111.00110.56115.54
Seabridge Gold IncUSD24.97-1.01-3.8924.8525.4424.5125.68
Seadrill 2021 Ltd Register.USD42.28+1.79+4.4235.4242.4640.9142.56
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD56.52+0.99+1.7855.9158.0755.9857.16
See SES:xnys (SES AI Corpo.USD0.71-0.07-8.500.700.720.700.77
Select Energy Services Ord.USD19.54+0.29+1.5117.6021.4019.2119.67
SelectQuote Ord ShsUSD0.72-0.05-5.860.690.840.710.78
Sempra Energy Ord ShsUSD94.41+0.21+0.2293.9294.6893.9795.33
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.29-0.09-1.675.045.865.175.40
SENTINELONE CL A ORDUSD18.55+0.67+3.7518.4618.5317.8618.73
SEQUANS COMMUNICATIONS S A.USD3.03-0.16-5.022.903.263.013.17
Seritage Growth PropertiesUSD2.64+0.03+1.151.072.802.602.67
SERVICE COPR. INTL (SCI)USD79.67+2.20+2.8479.1379.9678.1479.86
SERVICENOW ORDUSD111.27+3.56+3.31110.55110.68107.65113.03
SFL ORDUSD11.11+0.02+0.149.9911.4611.1111.29
SHAKE SHACK CL A ORDUSD62.18+3.58+6.1162.0062.1859.1462.25
SharkNinja Ord ShsUSD149.9-2.7-1.79148.1155.0149.1154.3
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD83.99+1.76+2.1382.3084.5582.9584.27
Sherwin-Williams AktieUSD329.01-4.98-1.49327.67329.49327.53335.35
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD49.24-1.57-3.0949.0049.5048.8851.75
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD72.93-0.35-0.4871.5680.2772.7173.77
Shopify Subordinate Voting.USD124.74+2.20+1.80124.40124.69121.70126.70
Shutterstock IncUSD8.2400-0.2500-2.948.00008.26008.04208.8600
Sibanye Stillwater LimitedUSD8.42-0.14-1.588.259.308.298.55
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD84.53+0.21+0.2584.0085.0083.3185.88
Silgan Holdings Inc.USD44.99+0.01+0.0244.6045.1844.3445.62
SILVERCORP METAL ORDUSD9.26-0.27-2.789.099.729.019.38
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD22.48+2.32+11.5121.9522.8519.8322.53
SIMON PROPERTY GROUPUSD219.61+0.84+0.38218.76220.07218.05221.62
SiriusPoint Ord ShsUSD25.19+0.54+2.1924.6925.6824.6625.24
SiteOne Landscape Supply I.USD105.32-1.63-1.52104.83105.81104.31109.52
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.USD18.92-0.54-2.7718.7419.0618.7019.74
Sixth St SpecialtyUSD17.04-0.15-0.8716.4018.9616.9117.44
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD80.14-1.09-1.3478.6081.7579.1383.11
SL GREEN RLTY REIT ORDUSD48.34-0.34-0.7047.0149.5547.7049.50
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD29.90+2.09+7.5229.9129.9828.7830.18
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD43.17-1.06-2.4042.0044.0042.8544.67
SNAP ON ORD SHS USD401.03-0.91-0.23400.19401.10399.10405.64
SnapchatUSD4.66-0.02-0.434.664.674.644.78
Snowflake Ord Shs Class AUSD268.80+7.35+2.81266.70268.70261.59274.00
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD71.96-1.24-1.6971.4272.2971.8373.47
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD77.44+0.74+0.9677.4278.9576.7878.18
Sonoco Products Ord ShsUSD53.64-2.26-4.0353.3053.8753.5056.25
Sonoma Pharmaceuticals Inc.USD1.26-0.01-0.791.201.331.201.26
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.69-0.17-0.7920.6820.8520.6620.86
SOS Ltd - ADRUSD1.01-0.01-0.980.981.171.001.08
SOUTHERN COPPER ORDUSD174.53-1.30-0.74171.67174.53172.64179.76
SOUTHERN ORDUSD96.49+0.88+0.9287.8097.2995.6296.95
SOUTHWEST AIRLINESUSD47.93-0.50-1.0347.7547.9247.5948.96
Southwest Gas Holdings Ord.USD91.82+0.64+0.7091.3392.0990.4292.18
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD13.98-0.72-4.9013.8015.0013.8614.87
Spire Ord ShsUSD82.42+1.69+2.0981.9782.6881.0382.62
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.12-0.02-15.190.110.130.120.15
Spotify Technology Ord ShsUSD479.82+0.05+0.01477.01481.00476.74491.99
Sprinklr Ord Shs Class AUSD5.74+0.26+4.655.455.855.555.85
Sprott Physical Platinum &.USD12.85-0.23-1.7212.5613.5812.7813.06
Sprott Physical Silver Tru.USD18.54-0.60-3.1318.4018.5518.4118.82
Spruce Power Holding Ord S.USD2.34-0.07-2.712.303.522.332.41
SPX Technologies Ord ShsUSD215.3200-4.5500-2.07211.5000219.3400214.4500220.2400
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD60.70-0.05-0.0860.6761.0760.2061.79
STAG Industrial REIT Ord S.USD39.09+0.11+0.2838.3339.8939.0039.36
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.29-0.17-6.912.202.482.282.46
Standard Motor Products Or.USD37.65+0.18+0.4836.9138.0037.4037.90
STANLEY BLACK AND DECKER O.USD86.54-1.68-1.9085.9186.9585.5388.90
Star Group LPUSD13.08+0.22+1.7112.9513.0712.9013.15
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.47-0.17-1.0216.3516.5016.3416.70
STATE STREET STOCKUSD178.12-2.10-1.17175.99180.11177.03181.27
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.56+0.06+1.095.525.585.545.75
Stellus Capital Investment.USD8.14-0.18-2.167.908.898.128.47
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD6.53-0.43-6.186.356.576.426.93
Stepan Ord ShsUSD56.79+0.22+0.3955.7057.9156.2757.56
STERIS Ord ShsUSD216.87+0.87+0.40214.47219.44214.81218.87
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD68.49-2.97-4.1668.1569.2867.8870.35
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD91.96+0.96+1.0590.1992.6991.0192.69
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD331.70+1.92+0.58331.40336.94329.10336.15
StubHub Holdings Ord Shs C.USD10.3050-0.7950-7.1610.260010.300010.210011.2900
STURM RUGER ORDUSD38.44-0.25-0.6538.1439.3938.3038.99
Summit Hotel Properties In.USD6.57+0.11+1.636.356.676.496.60
Sun Life Financial Ord ShsUSD78.45-1.47-1.8376.9680.0078.0279.59
SUNCOR ENERGY ORDUSD61.27+2.02+3.4160.9163.9759.9361.59
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD70.78+2.08+3.0369.4371.2269.2071.23
Super Group Ord ShsUSD15.17+0.28+1.8515.1715.3514.8415.40
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD8.28-0.08-0.968.148.618.178.84
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.31+0.13+0.3338.9139.5538.8039.98
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD83.46-0.38-0.4583.4584.4583.3784.81
T1 Energy Ord ShsUSD6.5500-0.3000-4.386.50006.63006.34006.7900
TAIWAN SEMICONDUCTOR MNFTG.USD421.60-12.51-2.88422.60422.90420.29437.99
Takeda Pharmaceutical Co L.USD16.49-0.08-0.4514.1818.3116.4516.62
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.36+0.05+0.499.4810.3710.2910.60
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.24+0.74+5.4813.8714.5813.7014.41
TANGER FACTORY REITUSD39.87+0.24+0.5939.4840.1739.5340.03
Tapestry Inc.USD136.12-4.61-3.28135.24136.47135.09140.74
Targa Resources Ord ShsUSD279.44+6.09+2.23275.43283.68276.77281.14
TARGET ORDUSD134.79-0.35-0.26134.44135.72134.29136.94
Taseko Mines Ord ShsUSD7.03-0.28-3.776.907.066.977.38
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD67.95+0.62+0.9267.0169.3567.3868.23
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD198.27-2.09-1.04195.90201.43197.17203.27
Team Inc.USD16.36-0.24-1.4514.9621.6516.3616.66
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD73.06+1.21+1.6873.0175.1072.0073.91
TECK RESOURCES CL B ORDUSD58.46-1.36-2.2757.3464.8557.7158.66
Tecnoglass Ord ShsUSD42.83-1.07-2.4438.4143.2642.2244.08
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD70.77-1.68-2.3269.4072.1070.7274.09
Tekla Healthcare Investors.USD21.12-0.47-2.1821.1122.7820.9821.50
Teladoc Health Inc.USD9.64+0.36+3.889.389.619.269.68
TELECOM ARGENTINA SAUSD13.45-0.10-0.7412.5514.8813.3413.68
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD623.55-11.05-1.74615.24623.96622.98636.35
TELEFLEX ORDUSD136.20+0.47+0.35133.77139.06135.42137.65
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD13.99+0.08+0.5413.8214.1413.9614.12
Telephone and Data Systems.USD33.40-0.75-2.1833.1433.5633.3734.51
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD10.55+0.13+1.2010.5410.6410.5010.68
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.85-0.04-0.398.818.898.828.96
Tenet Healthcare Corp.USD194.8300-9.4200-4.61195.0000200.2700194.0800205.9400
Tenneco Ord Shs Class AUSD38.80-0.86-2.1738.8339.6038.7440.42
Teradata Corporation Aktie.USD33.95+0.21+0.6233.7834.6733.6034.77
Terex Ord ShsUSD65.59-1.88-2.7964.3466.9165.4668.79
TERNIUM ADR REPRESENTING T.USD44.84+0.54+1.2243.9645.6044.2845.29
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD9.17-0.28-2.967.9010.119.079.53
Teucrium Soybean FundUSD25.30+0.13+0.5223.1025.5025.2525.44
TEVAUSD32.16-0.79-2.4032.2132.4032.1432.81
Texas Pacific Land USD409.18+11.36+2.86410.02415.00402.40416.85
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD89.42-1.49-1.6488.7490.4089.1891.38
TFI International IncUSD147.6700+0.0300+0.02144.7600150.5400147.3500150.7700
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD42.56-0.02-0.0542.1642.8441.9743.01
The Magnum Ice Cream Compa.USD18.47-0.07-0.3516.2320.6218.4518.69
The Travelers Companies In.USD341.43+2.51+0.74338.16342.51333.53342.33
The Walt Disney Co.USD96.02+0.40+0.4195.8196.1295.8397.54
Thermo Fisher Scientific O.USD528.53+1.48+0.28523.00531.00521.77534.73
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD71.93-0.93-1.2868.7876.4071.8874.51
TIC Solutions Ord ShsUSD7.13-0.41-5.387.097.167.107.54
Tidewater Ord ShsUSD74.35+0.98+1.3367.6876.2373.3475.46
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.14+0.02+0.493.954.443.964.28
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD138.35+1.04+0.76130.00141.04137.00141.79
TITAN INTERNATIONAL ORDUSD7.36+0.02+0.206.588.687.217.41
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD150.54-0.80-0.53150.25151.45150.25153.94
TKO Group Holdings Ord Shs.USD180.95-3.45-1.87180.21185.90180.41186.57
Toast IncUSD29.97+0.65+2.2029.6229.9529.3630.54
TOL BROTHERSUSD148.27-1.22-0.82145.00150.53147.16150.95
Toro Ord ShsUSD93.35+0.02+0.0291.5495.2093.2794.75
TORONTO DOMINION ORDUSD120.64+0.11+0.09119.74122.12119.66121.38
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.66-0.08-0.3517.7629.6023.6323.63
TotalEnergies ADRUSD81.19+2.69+3.4381.0082.8279.8881.23
TOYOTA MOTOR ADRUSD174.76-1.69-0.96174.00174.75174.17176.09
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.07+1.09+6.4218.1018.1717.1818.35
Trane Technologies Ord ShsUSD479.90+0.20+0.04472.45490.00471.97483.55
TransDigm Group Ord ShsUSD1 235.58-55.78-4.3212151 259.451 212.691 280.82
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.36+0.16+2.985.365.385.195.44
Travel Leisure Ord ShsUSD73.01-1.24-1.6772.4873.4772.4374.97
Trex Ord ShsUSD45.89-1.27-2.6947.0248.9945.5547.57
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.1450-0.0850-2.633.10003.40003.08003.3900
TRINET GROUP ORDUSD57.62+2.08+3.7557.5657.8856.6958.07
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD27.59-0.51-1.8127.2529.6627.2927.86
TriplePoint Venture Growth.USD4.61-0.11-2.334.574.674.574.78
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 LtdUSD6.12-0.02-0.336.076.175.986.46
Truist Financial Ord ShsUSD51.96+0.29+0.5551.2052.1951.1952.04
Trulieve Cannabis Subordin.USD9.0100+0.3900+4.528.76009.00008.57009.0400
TRX Gold Ord ShsUSD0.77-0.02-2.390.760.810.760.80
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 ShsUSD74.73-1.16-1.5373.3087.0074.1675.42
Twenty One Capital Ord Shs.USD5.120-0.150-2.855.0005.1205.0525.259
TWILIO INCUSD218.32+3.76+1.75213.21218.10208.99220.17
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD314.15+4.67+1.51309.40319.10312.36319.20
Tyson Foods Ord Shs Class .USD57.91+0.08+0.1457.7558.4457.6958.70
Uber Technologies Ord Shs .USD74.28-0.26-0.3574.1574.2673.8776.30
Ubiquiti Ord ShsUSD540.73-10.26-1.86530.24550.00538.69553.72
UBSGROUPUSD51.92-0.16-0.3148.5052.1551.5852.17
UDR AktieUSD40.19+0.46+1.1539.8540.4139.8140.46
UGI ORDUSD36.31+0.47+1.3036.3436.7036.1236.48
UiPath Inc.USD11.86+0.18+1.5411.7211.8611.6512.18
UL Solutions Ord Shs Class.USD87.54+0.27+0.3183.5892.2087.2288.73
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.75-0.04-0.596.706.746.746.96
Unifirst Ord ShsUSD273.18+1.40+0.52272.36278.25272.71275.12
Unilever ADR Reptg 1 Ord S.USD61.49-0.24-0.3861.1262.0061.2562.02
UNION PACIFIC (UNP)USD289.21+2.25+0.78286.60290.50286.68290.41
Unisys Ord ShsUSD4.15+0.09+2.223.964.203.954.16
UNITED MICROELECTRONUSD23.43-0.92-3.7623.1523.4123.0123.73
United Natural Foods Inc.USD48.99+0.12+0.2548.0350.0048.0549.74
United Parcel ServiceUSD112.89+0.42+0.37112.11113.80112.61113.98
United Rentals Ord ShsUSD1 085.01-10.54-0.961 068.721 102.721 080.831 104.85
United States AntimonyUSD5.9750-0.4850-7.515.97006.05005.93006.2923
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD429.23+4.61+1.09426.72429.40425.53431.55
Unity Software Ord ShsUSD30.70-0.19-0.6230.5630.6529.6531.10
Universal Corp.USD51.03+0.24+0.4750.1951.6350.8151.59
Universal Health Realty In.USD43.12+0.06+0.1442.2843.9542.8643.82
Universal Health Services .USD152.78-2.80-1.80152.77155.79152.64157.81
Universal Security Instrum.USD3.97-0.28-6.493.494.453.804.10
Unum Ord ShsUSD89.41+1.91+2.1887.6890.4087.7589.54
Unusual Machines IncUSD17.1900-1.6200-8.6117.110017.280016.850018.8200
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.29-0.04-2.651.251.331.271.35
URANIUM ENERGY ORDUSD10.10-0.44-4.1310.0010.219.9110.46
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD62.35-0.06-0.1060.2363.0361.9662.93
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.88+0.40+1.5126.3727.1126.4127.16
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.01-0.08-3.612.022.062.002.11
V2X Inc.USD74.7200-0.2700-0.3674.340075.000073.840075.7200
VAALCO ENERGY ORDUSD5.47+0.22+4.195.005.575.315.55
Valaris Ord ShsUSD79.63+2.06+2.6678.0580.7177.3980.82
VALE ADR REPTG ONE ORDUSD14.17-0.29-2.0114.1014.6014.0814.41
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD295.90+15.21+5.42296.02297.00285.82297.66
Valhi Ord ShsUSD13.94+0.36+2.6511.9115.3013.3814.10
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD196.72+6.60+3.47194.66198.87191.14198.73
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD92.07+1.41+1.5590.9293.4090.7792.28
Venture Global IncUSD13.37+1.13+9.2313.3613.4012.5513.46
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD110.2650-9.3350-7.81110.0000119.0000110.0000121.3650
Veralto Ord ShsUSD92.93+0.23+0.2591.1194.9092.4493.88
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD42.70+0.58+1.3842.5542.7042.3542.85
Vermilion Energy Ord ShsUSD9.75+0.35+3.729.769.849.549.85
Versigent Ord ShsUSD40.6600-0.6400-1.5539.840041.430040.270041.5300
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.59-0.07-4.221.581.661.591.67
Vertiv Holdings CoUSD305.87-12.99-4.07305.14306.40302.07316.08
VF Ord ShsUSD16.88+0.11+0.6316.6117.1416.8117.31
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.40+0.39+1.4826.2126.4826.0726.43
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.94-0.01-0.0413.5014.2213.8814.11
Virgin Galactic Holdings I.USD2.42-0.16-6.032.402.462.372.58
Virtus AllianzGI Artificia.USD26.28-0.43-1.5926.1926.8026.1326.73
Virtus AllianzGI Diversifi.USD28.01-0.21-0.7425.5330.1327.7228.14
Virtus AllianzGI Equity & .USD26.49-0.25-0.9324.3926.8926.4526.85
Visa Inc.USD357.76+8.79+2.52356.52358.00351.05359.49
Vishay Intertechnology Ord.USD41.94-2.73-6.1141.2843.5041.2743.20
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD158.09-0.77-0.48157.41157.95156.20159.43
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.9400+0.4700+3.0415.670017.460015.670015.9800
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.0300-0.1000-3.192.75003.05002.95003.0898
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.28-0.07-5.191.221.311.271.41
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.33-0.02-0.0538.0138.8437.9439.10
Voyager Technologies Ord S.USD29.6600-1.5000-4.8129.000030.720029.140031.2650
Vulcan Materials AktieUSD292.79-2.46-0.83287.13298.49290.97298.35
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD72.51+0.85+1.1971.7673.7071.8472.71
W&T Offshore Inc.USD3.55+0.18+5.193.563.603.403.63
Wal-Mart Stores Inc.USD114.78+0.88+0.77114.72114.80114.01115.54
Walker & Dunlop Ord ShsUSD48.86-1.37-2.7345.7049.8348.6150.87
Wallbox Ord Shs Class AUSD4.95-0.42-7.824.966.074.915.86
Washington Prime Group Ord.USD--
Waste Connection USD171.26+0.19+0.11167.85174.56171.17173.57
Waste Management Ord ShsUSD236.71+3.38+1.45235.51237.50234.09237.49
Water Corp Ord ShsUSD373.24-3.19-0.85365.98373.62370.70377.10
Wayfair Ord Shs Class AUSD86.40-2.84-3.1881.5086.3584.8789.46
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD115.86+0.90+0.78114.32120.00115.05116.47
Wells Fargo & Co.USD87.69+0.53+0.6187.7087.9086.1188.01
WELLTOWER ORDUSD234.62+3.03+1.31234.02236.50230.90235.73
WESCO International Inc.USD330.83-4.19-1.25329.38331.52326.70334.73
West Fraser Timber Ord ShsUSD67.10-0.17-0.2566.5667.4066.6167.67
West Pharmaceutical Servic.USD359.71+6.00+1.70353.50359.69351.56360.75
Western Alliance Ord ShsUSD80.52-0.17-0.2176.1981.5079.4981.01
Western Copper and Gold Co.USD2.15-0.07-2.942.012.362.112.20
WESTERN UNION ORDUSD7.87+0.03+0.327.867.927.867.97
WESTINGHOUSE AI (WAB)USD260.86-0.35-0.13255.83265.15258.72264.28
Westlake Chemical Partners.USD22.06+0.10+0.4621.7922.4621.8122.44
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.43-0.06-0.3116.3821.4919.2319.79
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD160.15+2.65+1.68127.10165.00157.58161.50
WeyerhaeuSer REITUSD23.40-0.05-0.2123.2523.6423.2123.74
Wheaton Precious Metals Ak.USD107.83-2.22-2.02106.41109.00106.19109.35
Wheels Up Experience Ord S.USD7.06-0.68-8.796.787.056.957.81
WHIRLPOOL ORDUSD38.85-1.88-4.6038.7039.1638.7641.19
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD74.45-0.57-0.7668.0075.6872.8175.57
Williams Sonoma Ord ShsUSD216.62-5.13-2.31216.14220.02214.19224.00
Winnebago Industries Ord S.USD29.56+0.19+0.6528.9930.1429.4230.20
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD33.65-1.64-4.6533.5534.2033.4136.29
Wolverine World Wide Ord S.USD18.05+0.34+1.8917.4618.5517.8918.39
Woodside PetroleumUSD20.53+0.35+1.7320.1320.7520.3320.66
Woori Financial Group Inc.USD63.33-0.76-1.1962.7569.9062.9964.61
Workiva Inc.USD54.55+2.38+4.5649.4755.6252.7555.73
World Fuel Services Ord Sh.USD21.31-2.53-10.6310.6231.8621.1322.10
Worthington Industries Ord.USD53.81-0.46-0.8552.8154.9253.5454.86
Worthington Steel Ord ShsUSD32.84-0.22-0.6532.1733.4432.7234.10
WPP ADR Representing 5 Ord.USD18.87+0.38+2.0418.6119.0318.6218.99
WR Berkley Ord ShsUSD73.84+1.65+2.2873.1174.5472.7073.90
WW Grainger Ord ShsUSD1 391.69+15.93+1.161 388.091 391.911 377.521400
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.75-0.28-1.5517.6018.0917.6718.07
XCEL ENERGY ORDUSD80.48+0.42+0.5280.0682.3780.1081.14
Xerox Holdings Ord ShsUSD2.77-0.05-1.772.552.962.692.86
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD12.95-0.08-0.6112.8412.9512.7813.14
XPO Logistics Ord ShsUSD209.33+1.45+0.70205.39213.60207.69212.34
Xylem IncUSD121.18-0.04-0.03120.00123.00120.44122.89
Yalla Group Ltd. - ADRUSD5.39+0.01+0.195.105.505.365.50
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD48.35-0.56-1.1546.0049.3548.2149.66
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD19.1300-0.7600-3.8218.550020.500018.810020.4808
YPF Sociedad Anonima ADR E.USD49.51+1.93+4.0649.4950.4747.8949.57
Yum China Holdings Inc.USD43.91+0.89+2.0743.6644.6643.7644.41
Yum! Brands Inc.USD161.76-1.78-1.09148.54163.57161.58164.97
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.40+0.06+1.124.606.075.225.52
Zeta Global Holdings CorpUSD21.8750+0.3850+1.7921.670021.690021.450022.8400
ZIM Integrated Shipping Se.USD23.81-0.16-0.6723.5223.8523.5324.00
ZIMMER HOLDINGS INCUSD94.10+2.76+3.0292.6093.9691.2595.48
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.95+0.08+1.943.774.453.834.06
Zoetis Ord Shs Class AUSD75.39-0.18-0.2374.8875.2574.5276.50
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD24.02+0.19+0.7823.9124.2923.9424.19
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Egyre olcsóbb az élet? - Hazai gazdasági kitekintő

VIDEÓ
2026. július 10.
Egyre olcsóbb az élet? - Hazai gazdasági kitekintő

A fogyasztói infláció alakulása az USA-ban

SZTORI

A mostani hét legfontosabb adata az amerikai infláció lesz. Kedden magyar idő szerint délután fél...

2026. július 13.
Erős rajt előtt az amerikai gyorsjelentési szezon

Erős rajt előtt az amerikai gyorsjelentési szezon

ELEMZÉS

Optimista hangulatban indul az amerikai gyorsjelentési szezon. Ágazati szinten a technológia...

2026. július 7.
Egyre jobb állapotban a magyar gazdaság – továbbra is jól megy az AI-cégeknek, de a többi amerikai vállalat sem panaszkodhat

Egyre jobb állapotban a magyar gazdaság – továbbra is jól megy az AI-cégeknek, de a többi amerikai vállalat sem panaszkodhat

PODCAST

Az ipari adat növekedésnek indult, továbbra is bővül a kiskereskedelem, miközben csökken az...

2026. július 8.
Az EU-nak immár van fehérje stratégiája

Az EU-nak immár van fehérje stratégiája

AGRÁR SAROK

Múlt héten (július 7-én) az Európai Bizottság elfogadta az EU fehérje Stratégiát („Action Plan for resilience, strategic autonomy and...

2026. július 13.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF358.90+0.22HUF
USDHUF316.58+0.07HUF
OTP45 100-1.53HUF
MOL4 108+0.79HUF
RICHTER11 900-1.57HUF
MTELEKOM2 640-0.38HUF
ERSTE BANK AG116.20-1.19EUR
BUX141 206.10-0.89
DAX25 114.25+0.19EUR

TermékUtolsó árVált.%Deviza 
BUX141 206.10-0.89
DAX25 114.25+0.19EUR
ATX6 464.30-0.32

TermékUtolsó árVált.%Deviza 
OTP45 100-1.53HUF
MOL4 108+0.79HUF
RICHTER11 900-1.57HUF
MTELEKOM2 640-0.38HUF
VIENNA INSURANCE GRP.23 050.0000+5.73HUF
CIGPANNONIA303.0-4.42HUF

TermékUtolsó árVált.%Deviza 
EURHUF358.90+0.22HUF
CHFHUF385.24-0.49HUF
USDHUF316.58+0.07HUF
EURUSD1.1386+0.01USD
EURCHF0.9273-0.01CHF
EURGBP0.8529+0.02GBP

TermékUtolsó árVált.%Deviza 
EBOTPTS782 519+35.14HUF
EBWTIOTL1373 867+27.88HUF
EBGOLDTS05421 253+16.35HUF
EBUSDHUFTL5730-21.05HUF
EBGOLDTL03112 387-18.21HUF
EBUSDHUFTS68134-14.65HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.712.88+0.20EUR
ISHARES CORE MSCI WORLD UC.126.30+0.12EUR
Vanguard FTSE All-World UC.165.78-0.22EUR
BTCetc Bitcoin Exchange Tr.48.62-1.78EUR
iShares NASDAQ 100 UCITS E.1 486.00-0.52EUR

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

Trump lenne a Hormuzi-szoros védelmezője

Az amerikai elnök arról beszélt, hogy az Iránnal folytatott béketárgyalások sikertelensége után az Egyesült Államoknak...

2026. július 13.

Jó hírt kapott a chipszektor, ismét nagyot nőtt a TSMC bevétele

A világ legnagyobb chipgyártója, a Taiwan Semiconductor Manufacturing Co....

2026. július 13.

Az Apple beperelte az OpenAI-t

Az Apple pert indított az OpenAI ellen, üzleti titkok ellopásával...

2026. július 13.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Töltődnek a készletek

Tovább folytatódott a hazai szénhidrogén készletek visszatöltése. A pénteken nyilvánosságra hozott, június végi adatok alapján a...

2026. július 13.
Újabb kedvező adat

Újabb kedvező adat

SZTORI

A KSH ma reggel a júniusi fogyasztói inflációs adatot tette...

2026. július 7.
Kedvező konjunktúra adatok érkeztek ma reggel

Kedvező konjunktúra adatok érkeztek ma reggel

SZTORI

A májusi ipari termelési és kiskereskedelmi forgalmi adatokat tette ma...

2026. július 6.

Chart

Richter: Oldalazás

CHART

Tovább folytatódott a Richter oldalazása. Támaszt a rövidtávú, 20 és 30 napos...

2026. július 13.

MTEL: Szinten billeg

CHART

Már két hete a rövidtávú mozgóátlagok alatt oldalazik az MTEL. Az árfolyam most...

2026. július 13.

BUX. Csúcsközelben

CHART

A 20 napos mozgóátlagig esett a BUX index a múlt héten, onnan azonban gyorsan felpattant a mindenkori csúcs...

2026. július 13.

MOL: Nagyot ugrott

CHART

Hó eleje óta nagyot ugrott a MOL árfolyama. 10% fölötti emelkedése összhangban van a...

2026. július 13.

OTP: Megtartotta a 20 napos mozgóátlag

CHART

A 20 napos mozgóátlagig korrigált az OTP árfolyama. Bár átmenetileg beszúrt alá az...

2026. július 13.

S&P 500: Ellenszélben sem hátrált meg

CHART

Emelkedéssel kezdte a hetet az S&P 500, de az iráni helyzet feszültté válása után lefordult....

2026. július 10.

Agrár sarok

A jó repce receptje

A jó repce receptje

AGRÁR SAROK

A kettős nyomás - az időjárás és a szerkivonások – hatására a repce területe zsugorodik, termésátlaga emelkedik. Ez nyilvánvalóan azzal függ...

2026. július 6.
Drágább lesz-e az aszály miatt az élelmiszer?

Drágább lesz-e az aszály miatt az élelmiszer?

AGRÁR SAROK

A rendkívüli forróság és aszály miatt újra szárnyra kaptak az élelmiszerárakkal kapcsolatos aggodalmak. Több okból is helyére kell tennünk ezt a...

2026. július 1.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

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

2026. június 22.

Sztori

Headline magyar infláció és előrejelzésünk

Headline magyar infláció és előrejelzésünk

SZTORI

A mostani hét egyik fő eseménye az inflációs adat...

2026. július 6.
A nem-mezőgazdasági foglalkoztatottak (NFP) számának havi változása és a munkanélküliségi ráta

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

SZTORI

Az előttünk álló héten munkaerőpiaci adatdömping...

2026. június 29.

Radikális változások a jegybanki kilátásokban

SZTORI
Nagy János  2026. június 24.
Radikális változások a jegybanki kilátásokban

Videó

Zajlik az élet Amerikában - Szorosnyitás, űrhódítás, csak bírjuk memóriával...

Zajlik az élet Amerikában - Szorosnyitás, űrhódítás, csak bírjuk memóriával...

VIDEÓ

Részvényelemzőinkkel, Miró Józseffel és Péntek Ádámmal beszélgettünk az elmúlt időszak...

2026. július 2.
Közép-kelet-európai részvénysztorik - Találkozások Varsóban

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

Vincze Ádám portfólió kezelőnkkel beszélgettünk a közép-kelet-európai részvénypiac...

2026. június 24.

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

VIDEÓ

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

2026. június 22.

Podcast

Hiába az aszály, az élelmiszerárak csökkennek – óriási bajban a Volkswagen

PODCAST

Az Egyesült Államokban, Európában és Magyarországon is rendkívüli forróság van. Ez viszont nem jelent mindenhol aszályt. A csapadékhiány inkább...

2026. július 1.
Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

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

PODCAST

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

2026. június 29.
Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

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

PODCAST

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

2026. június 17.

Elemzés

Nehéz helyzetben az európai autógyártók

Nehéz helyzetben az európai autógyártók

ELEMZÉS

Az európai autógyártók problémája nem újkeletű, de az elmúlt évek még „csak” arról szóltak,...

2026. június 30.
Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

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

2026. június 19.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

2026. június 4.

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