Tájékoztatjuk Ügyfeleinket, hogy amennyiben nem sikerül a belépés az Erste Market GO alkalmazásba, kérjük próbálják meg az alábbi lépéseket:

  • válassza a PIN-kód újra beállítását („Elfelejtettem a PIN kódomat”)
  • végezze el az újrabelépést a megszokott 3 azonosítós módszerrel
  • erősítse meg a belépést az SMS-ben kapott kóddal
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 ORDUSD3.11+0.09+2.983.103.123.013.17
3M Co.USD157.44-0.47-0.30157.41157.94157.44159.99
A K A BRANDS HOLDING ORDUSD9.36+0.40+4.458.579.729.369.36
A.O. Smith AktieUSD58.77+0.11+0.1958.6958.8758.7759.23
A10 Networks Inc.USD32.94+0.28+0.8632.8133.0032.8033.42
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD88.80-0.85-0.9588.7388.9488.7190.29
ABBVIE ORDUSD227.63+2.86+1.27227.42227.77226.39228.40
ABERCROMBIE AND FITCH CL A.USD92.61+1.99+2.2091.8093.4291.1093.12
Abundia Global Impact Grou.USD1.140+0.030+2.701.1301.1701.1101.140
ACCENTURE CL A ORDUSD165.33-2.19-1.31164.64165.35164.66169.64
ACTINIUM PHARMACEUTICALS I.USD1.02-0.02-1.921.001.021.021.05
ADC Therapeutics Ord ShsUSD1.11+0.05+4.721.081.101.061.11
ADECOAGRO ORDUSD11.71+0.02+0.1711.6411.9211.5811.76
Adient PlcUSD22.9400+0.5000+2.2322.950023.200022.610023.0700
ADT Ord ShsUSD6.76+0.04+0.526.756.766.756.81
Advance Auto Parts AktieUSD60.95+0.33+0.5460.6861.3660.8161.46
ADVANSIX ORDUSD21.65+0.16+0.7421.4321.7521.4021.65
Aegon ADRUSD8.62+0.09+1.068.628.638.608.64
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.69+0.02+0.1014.6814.6914.6814.69
Aeva Technologies Ord ShsUSD22.88-0.63-2.6822.7022.9922.7523.61
AEVEX Ord Shs Class AUSD21.60+0.14+0.6521.5121.9220.9021.98
AFLAC ORDUSD117.00+0.55+0.47116.95117.14115.66117.43
AG Mortgage Investment Tru.USD7.82+0.07+0.907.657.917.797.82
AGCO ORDUSD111.10+2.39+2.19111.20113.58
AgEagle Aerial Systems Inc.USD0.94--0.140.930.940.940.95
AGILENT TECHNOLOGIES ORDUSD129.65+0.10+0.08129.35130.07129.32130.41
agilon health Ord ShsUSD114.09-2.07-1.78112.81116.78112.70118.25
Agnico Eagle Mines LimitedUSD159.30+1.54+0.98159.13159.59158.23159.99
Agree Realty REIT Ord ShsUSD75.23+0.45+0.6074.9675.4475.1875.46
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD281.76+3.64+1.31281.46282.40279.77282.40
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD156.00+1.59+1.03151.75157.08154.16156.00
Alamos Gold Ord Shs Class .USD34.87+0.38+1.1034.8734.9234.6235.14
ALASKA AIR GROUP ORDUSD46.93+0.27+0.5746.9047.1146.8447.22
Albany International Ord S.USD71.22+0.27+0.3770.3172.1771.0271.37
ALBEMARLE ORDUSD165.35+6.69+4.22165.00165.70161.67166.80
Albertsons Companies IncUSD15.60+0.21+1.3315.5815.6215.4515.63
Alcoa Ord ShsUSD69.10+0.12+0.1769.0269.2669.0170.13
ALCON AGUSD66.28-0.23-0.3566.2566.3266.1766.84
Alexandria Real Estate Equ.USD52.97+0.20+0.3852.6152.9652.6752.97
Algonquin Power Utilities .USD5.88-0.01-0.175.885.895.885.90
Alibaba Group Holding Ltd.USD112.05-0.64-0.57112.01112.20111.95112.69
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD201.22+1.72+0.86201.50202.91197.94202.22
Allegion Ord ShsUSD135.09+1.38+1.03133.95134.59135.09135.32
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 ShsUSD25.11-0.04-0.1625.0225.1825.0425.18
Allison Transmission Holdi.USD117.01+1.49+1.29116.76117.25116.86117.47
Allstate Corp.USD219.28-0.30-0.13218.94219.90219.12220.28
ALLY FINANCIAL ORDUSD44.05+0.56+1.2943.9444.0743.7544.05
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD192.91+3.78+2.00191.45197.21190.36192.91
ALPHA PRO TECH ORDUSD5.27-0.03-0.575.105.48
Alpine Income Property Tru.USD19.71-0.05-0.2319.4719.8519.7119.82
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 ShsUSD21.46+0.03+0.1421.1421.8321.2421.51
Altria Group Inc.USD71.52+0.11+0.1571.4771.5771.1471.98
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.19-0.02-0.623.133.223.193.23
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.27+0.05+1.403.263.273.263.28
Ambow Education American D.USD2.66+0.01+0.192.412.79
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.25-0.04-1.542.242.252.192.29
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD40.75+0.83+2.0740.7840.8440.5940.93
Amentum Holdings Ord ShsUSD22.01-0.08-0.3421.8322.1421.9322.34
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD109.12+0.87+0.80109.08109.52108.80109.50
AmerescoUSD28.34+0.46+1.6328.1528.4628.2128.47
AMERICA MOVIL ADR REP 20 S.USD28.10+0.44+1.5728.0228.1527.7428.18
American Assets Trust REIT.USD24.74+0.27+1.1024.4124.7924.6024.74
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD18.61+0.32+1.7518.5518.6518.4618.73
AMERICAN ELECTRIC POWER OR.USD128.74+0.26+0.20128.74128.85128.48129.34
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD321.55+3.06+0.96321.14321.90321.11323.10
AMERICAN FINANCIAL GROUP O.USD132.94+0.54+0.40132.40134.04132.90132.94
American Homes 4 Rent REIT.USD33.21+0.21+0.6433.1833.2333.0633.28
American International Gro.USD75.25-0.08-0.1075.0475.2575.0375.79
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD77.13+0.25+0.3376.6077.3977.1377.13
AMERICAN TOWER CORP.USD188.03+0.51+0.27187.69188.26187.75188.71
AMERICAN WATER WORKS ORDUSD124.70+0.25+0.20124.46124.76124.19124.95
American Well Corp.USD9.17+0.01+0.078.599.538.969.30
AMERICAS GOLD AND SILVER O.USD5.11+0.12+2.305.105.125.045.12
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD454.24+3.86+0.86453.21456.17452.62456.20
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD154.17+1.71+1.12154.13154.42152.33154.50
Amprius Technologies Ord S.USD16.76-0.35-2.0216.6816.7816.6517.21
AMTD Digital 5 American De.USD1.72-0.01-0.291.711.731.701.72
ANGLOGOLD ORDUSD85.46+2.28+2.7485.3385.5884.6085.58
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD82.35+0.08+0.1082.3282.3782.2882.59
Annaly Capital Management .USD22.07+0.06+0.2522.0422.0722.0322.18
Annovis Bio Ord ShsUSD1.83--0.051.821.851.831.86
Antero Midstream Ord ShsUSD21.46+0.10+0.4721.4521.5021.2921.52
Antero Resources Aktie USD34.04-0.18-0.5234.0234.0633.8034.10
Aon Ord Shs Class AUSD332.04-3.14-0.94331.44332.77331.31336.83
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.89+0.02+0.522.882.892.882.89
APOLLO COMMERCIAL REAL EST.USD10.85+0.07+0.6510.8110.8410.8410.87
Apollo Global Management O.USD134.44+0.53+0.39134.19134.63133.57135.50
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.32+0.16+0.9916.3116.3216.2116.35
Applied Industrial Technol.USD323.5+4.6+1.44321.6325.0323.5324.4
Aptiv Ord ShsUSD69.07+1.11+1.6369.0269.1268.8969.60
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.17+0.01+0.195.155.185.175.22
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD70.06+0.97+1.4070.0570.0969.6170.12
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.25-0.06-1.045.245.255.245.36
Archer Daniels Midland Akt.USD78.43-0.47-0.6078.4678.7978.1879.39
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD23.42+0.12+0.5223.3723.8323.3923.61
Ares Commercial Real Estat.USD5.00+0.04+0.764.985.014.975.00
ARGAN ORDUSD626.70+3.04+0.49624.24631.35619.82627.12
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD15.31+0.21+1.3915.2815.3515.1715.46
ARISTA NETWORKS INC. USD160.81+4.41+2.82160.81161.62159.35161.65
Arlo Technologies Ord ShsUSD12.66-0.05-0.3912.6212.7012.6612.88
ARMOUR Residential REIT Or.USD17.15+0.02+0.1217.1417.1617.1517.22
ARROW ELECTRONICS ORD SHSUSD223.80+0.94+0.42222.30224.78221.00223.88
ARTHUR J GALLAGHER ORDUSD218.87-2.03-0.92218.32219.40218.18222.40
Artisan Partners Asset Man.USD35.76+0.28+0.7835.5835.9235.7435.93
Asana IncUSD7.20-0.26-3.497.187.227.187.59
ASE Industrial Holdings Co.USD37.63+0.83+2.2637.6137.6736.6537.70
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.00-0.05-1.642.903.083.003.00
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.74+0.02+0.425.735.765.675.75
ASSURANT ORDUSD259.61+1.11+0.43258.41259.71255.37259.61
ASTRAZENECAUSD181.90-0.39-0.21181.97182.08181.73182.69
At Home Group Inc.USD--
AT&T Inc. USD23.28+0.28+1.2223.2723.2923.0723.31
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD80.08+1.09+1.3879.0081.8579.5580.08
Atlas Crest Investment Ord.USD10.44+0.01+0.1010.3610.5410.4310.45
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD168.67+0.44+0.26168.32168.83167.77168.67
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.USD17.98+0.13+0.7317.8818.0217.5718.18
AUTOZONE ORDUSD3 087.43+5.81+0.193 076.473 089.893 084.863 119.27
AVALONBAY COMMUNITIES REITUSD186.32+1.96+1.06185.40186.08184.78186.32
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.64-0.03-0.269.609.649.619.77
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD160.93+2.18+1.37160.16161.08160.36160.93
Avient Ord ShsUSD37.59+1.07+2.9237.3137.8737.1337.70
AVINO SILVER AND GOLD MINE.USD6.12+0.14+2.346.116.126.036.12
Avista Ord ShsUSD42.44+0.43+1.0142.1842.4542.2242.44
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.39+0.02+4.430.360.390.370.39
Axalta Coating Systems Ord.USD33.62+0.94+2.8833.5733.6733.5433.75
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD90.18+0.90+1.0089.1691.0089.7390.86
Azul SAUSD8.94+0.14+1.598.889.038.818.94
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.04+0.01+0.254.034.064.004.08
B2GOLD ORDUSD4.14+0.05+1.104.134.144.114.16
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD131.4+0.9+0.66130.0132.1130.2131.4
Baker Hughes Co.USD62.85-0.63-0.9962.8362.8862.7063.33
Bakkt Holdings IncUSD9.24+0.89+10.669.199.258.929.26
BALL ORDUSD--
Banc of California Inc.USD20.11+0.24+1.1820.0620.0819.9220.13
Banco BBVA Argentina ADRUSD20.75+0.64+3.1920.6520.9620.3220.92
BANCO BILBAO VIZCAYA ARGEN.USD23.10-0.05-0.2223.0923.1123.0823.15
Banco BradescoUSD3.51+0.07+2.003.503.513.503.52
Banco Macro ADR Representi.USD98.72+0.82+0.8497.82100.7698.7299.86
BANCO SANTANDER BRASIL ADR.USD5.46+0.09+1.685.465.475.455.49
BANCO SANTANDER CENTRAL HI.USD12.60+0.04+0.2812.5912.6012.5912.63
Bank Amer DS Repstg 1 1000.USD16.82-0.07-0.4116.5717.1516.8216.82
Bank of AmericaUSD55.63+0.47+0.8555.6355.6555.2655.80
Bank of Hawaii Ord ShsUSD80.00+1.17+1.4879.5580.0079.1180.00
BANK OF MONTREAL ORDUSD168.05+1.45+0.87167.94168.14167.46168.21
Bank of Nova ScotiaUSD83.42+0.73+0.8883.4183.4782.8783.54
Bank of NT Butterfield & S.USD58.65+0.53+0.9158.1559.1158.6158.67
BARCLAYS ADR REP 4 ORDUSD25.26+0.51+2.0425.2525.2625.1925.28
BARK Ord ShsUSD9.90+0.05+0.519.9010.099.809.90
BARRICK GOLD ORDUSD43.27-0.03-0.0643.2643.5043.0143.61
BARRICK GOLD ORDUSD9.43+0.03+0.329.449.519.439.47
BARRICK MINING ORDUSD39.65+0.55+1.4139.6339.6639.3739.73
Bath And Body Works Ord Sh.USD19.01+0.19+1.0118.9919.0418.8719.07
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.13-0.03-0.585.125.145.135.22
Bausch Lomb Ord ShsUSD15.39+0.10+0.6515.1415.6415.3915.39
BAXTER INTL ORDUSD20.60+0.11+0.5420.5820.6320.4820.67
BAYTEX ENERGY ORDUSD4.61-0.07-1.504.604.614.604.64
BCE Ord ShsUSD24.55-0.02-0.0824.5424.5724.5424.67
Beazer Homes USA Inc.USD27.60-0.05-0.1827.1728.1127.6027.60
BECTON DICKINSNUSD146.08-1.27-0.86145.99146.45146.08149.00
Berkshire Hathaway Inc. BUSD488.53+2.74+0.56488.50488.89486.19488.93
BERKSHIRE HATHWAY CL A ORDUSD728 522.00+1 522.00+0.21--
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD77.82+0.72+0.9377.6377.9577.7078.46
Beta Technologies Ord Shs .USD16.8740-0.1260-0.7416.710016.950016.800017.2427
BHP Billiton LimitedUSD88.83+0.83+0.9488.8288.8688.5188.89
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.13-0.01-0.244.134.144.104.19
Bill com Holdings Ord ShsUSD32.06-0.07-0.2231.9132.1831.6332.55
Bio Rad Laboratories Inc.USD289.02-3.42-1.17289.01293.07289.01293.77
BIOHAVEN ORDUSD11.57+0.20+1.7611.5011.7311.3911.57
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD46.79+0.58+1.2646.7046.9046.1646.89
BitGo Holdings Ord Shs Cla.USD5.31-0.13-2.395.275.295.265.46
BitMine Immersion Technolo.USD16.2650-0.2550-1.5416.260016.270016.180016.4000
Black Hills Corp.USD71.77-0.17-0.2471.3772.36
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.69-0.13-0.9413.6513.8513.6713.73
BLACKBERRY ORDUSD9.14-0.16-1.679.129.149.149.33
BlackRock Ord ShsUSD1 029.34+12.76+1.261 027.141 031.8810221 032.32
BLACKSKY TECHNOLOGY CL A O.USD33.16-2.82-7.8333.0333.3033.0135.64
Blackstone Group Ord Shs C.USD122.05+1.17+0.97121.81122.15121.86123.16
Blackstone Mortgage Trust .USD18.27+0.08+0.4418.2118.3218.2318.35
Blend Labs Ord Shs Class AUSD1.68-0.08-4.291.671.691.681.73
Block IncUSD69.11+0.02+0.0369.1569.2568.8970.01
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD253.74+4.86+1.95253.29254.39245.00257.41
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.16-0.02-0.1311.1511.1611.1611.22
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.68-0.05-0.469.679.689.659.91
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD221.06-0.58-0.26220.73221.39220.50223.51
Boise Cascade Ord ShsUSD72.00+1.34+1.9071.6072.2371.2572.13
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.27+0.02+1.201.231.271.241.27
Boot Barn Holdings Ord ShsUSD175.81+0.83+0.47175.81177.81175.81178.07
Booz Allen Hamilton Holdin.USD76.17-1.03-1.3375.8676.4875.6977.60
BORGWARNER INC (BWA)USD75.55+0.70+0.9475.4775.8475.0675.68
Borr Drilling Ltd.USD4.64-0.02-0.434.644.654.634.70
Boston Beer Company Inc.USD179.50+2.65+1.50176.77180.94179.11179.11
Boston Omaha Ord Shs Class.USD13.32-0.05-0.3713.1014.0113.3213.59
BOSTON PPTY STKUSD66.57+0.34+0.5166.3266.5666.1466.59
BOSTON SCIENTIFIC DL-01USD46.64-0.53-1.1246.6146.6446.5847.80
BOX CL A ORDUSD24.95-0.54-2.1224.8625.0024.8625.50
BOYD GAMING ORDUSD87.15+0.60+0.6987.0587.6286.7087.62
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD42.48-0.20-0.4742.4742.4842.2142.50
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.58+0.05+1.782.562.592.572.63
Brandywine Realty Trust RE.USD3.25+0.04+1.253.243.263.233.26
Brasilagro - Cia Bras de P.USD3.75+0.01+0.273.653.753.743.75
BRASKEM ADR REP 2 CL A PRFUSD3.82-0.01-0.263.833.853.803.87
BRC Ord Shs Class AUSD1.341+0.021+1.611.3401.3601.3401.341
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.USD5.62+0.02+0.365.625.635.605.64
Brinker International Inc.USD161.55+2.82+1.78159.89162.00160.00161.60
Bristol-Myers Squibb Co.USD57.33+0.43+0.7657.3257.4057.2257.60
BRITISH AMERICAN TOBACCO A.USD61.76+0.37+0.6061.7561.7761.3661.83
Brixmor Property Group REI.USD32.38+0.20+0.6232.3632.4232.2732.50
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD141.29-2.60-1.81141.10141.61141.27143.97
Brookfield Asset Managemen.USD46.85+0.23+0.4946.8446.9946.8547.28
Brookfield Infrastructure .USD40.74+0.28+0.6840.6140.8640.4440.74
Brookfield Infrastructure .USD38.50+0.13+0.3438.3338.6838.5038.50
Brookfield Ord Shs Class AUSD45.47+0.44+0.9745.3845.4945.3045.60
Brookfield Renewable CorpUSD37.72+0.04+0.1137.6937.8537.5637.81
Brookfield Renewable Partn.USD35.54+0.16+0.4535.2535.7635.2035.55
Brooklyn ImmunoTherapeutic.USD8.95--8.989.018.959.00
Brooks Automation Ord ShsUSD--
Brown & BrownUSD59.28-0.68-1.1359.2159.3859.2860.09
BROWN FORMAN CL B ORDUSD26.79+0.11+0.4126.7126.8126.7026.83
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD33.29+0.53+1.6233.0433.4833.0833.48
Build A Bear Workshop Ord .USD33.89+0.06+0.1833.3934.4033.8933.89
Builders FirstSource Ord S.USD78.72+0.15+0.1978.1678.7978.7279.71
Bullish Ord ShsUSD27.11-0.39-1.4227.0027.4626.9027.41
Bunge Global Ord ShsUSD125.06-0.22-0.18124.87125.60124.14126.31
Butterfly Network Ord Shs .USD5.83+0.15+2.715.825.855.725.84
BWX Technologies Ord ShsUSD196.70+2.02+1.04195.45197.20195.46196.82
C3 ai Ord Shs Class AUSD10.85-0.42-3.7310.8110.9410.7411.17
Cadre Holdings Ord ShsUSD31.00+0.04+0.1130.7431.8331.0031.17
CAE Ord ShsUSD25.40-0.10-0.3725.3125.3825.3625.59
Caledonia Mining Ord ShsUSD19.76+0.29+1.4919.4820.2819.6919.77
California Water Service G.USD45.83+0.48+1.0645.1646.0345.5345.83
CALIX NETWORKS ORDUSD38.75+0.19+0.4838.0039.1438.7439.00
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD115.45+1.01+0.88115.06115.53115.02115.46
CAMECO CORP.USD100.45+1.48+1.50100.31100.5999.81100.85
CAMECO CORP.USD85.68-1.87-2.1486.5287.0585.6885.68
CAMECO CORP.USD2.41+0.01+0.422.402.412.402.41
Campbell Soup Ord ShsUSD22.93+0.20+0.8822.9122.9322.7222.95
Camping World Holdings Ord.USD7.79+0.05+0.657.767.857.767.83
Canadian Imperial Bank of .USD113.15+1.31+1.17113.13113.19112.07113.15
Canadian National Railway .USD118.53+0.26+0.22118.49118.87118.07119.02
Canadian Pacific Kansas Ci.USD89.81+0.50+0.5689.8289.9789.2990.09
Cango American Depositary .USD0.30+0.01+4.590.280.310.300.30
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD183.15+1.11+0.61183.19183.38182.80184.66
Capri Holdings Ord ShsUSD21.12+0.27+1.3021.1021.1421.0021.22
CARDINAL HEALTH ORDUSD223.61+2.45+1.11223.18223.99222.11224.88
CareTrust Reit Ord ShsUSD37.09+0.34+0.9337.0837.2836.9737.22
Carlisle Companies Ord ShsUSD346.49+5.50+1.61344.77350.26344.75349.02
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD51.84+0.27+0.5151.6351.9351.1952.06
Carnival Corp.USD28.93+0.81+2.8828.9228.9428.6129.20
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD39.3701-0.2799-0.7138.580040.270039.370139.8700
Carrier Global Ord ShsUSD70.19+0.45+0.6570.0770.3769.7970.50
Carters Ord ShsUSD42.97+1.39+3.3442.0842.9842.0342.97
Carvana Co.USD65.04-2.78-4.1064.9165.1164.8968.10
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.USD912.58+14.95+1.67911.31912.58899.26913.88
Cava Group Ord ShsUSD90.26+2.01+2.2789.8290.2388.9690.45
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD293.32-2.58-0.87293.15293.84292.99296.67
CBRE Group IncUSD132.37+0.46+0.34132.09132.68132.03133.71
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD45.07-0.37-0.8145.0545.0844.8745.18
Celanese Ord ShsUSD51.41-0.26-0.5051.1051.7151.2151.67
Celestica Ord ShsUSD386.05+0.19+0.05383.52386.07380.00387.53
CEMEX ADRUSD12.98+0.28+2.2012.9812.9912.7512.98
Cenovus Energy AktieUSD28.18-0.31-1.0728.1628.1927.9228.22
Centene Ord ShsUSD64.29+0.75+1.1864.1664.4063.8064.68
CenterPoint Energy Ord ShsUSD42.89+0.34+0.8042.8742.9242.7543.05
Centerra Gold Ord ShsUSD15.86+0.24+1.5415.8415.8715.7315.93
Central Puerto SAUSD15.90-0.06-0.3815.6316.2215.8516.00
CENTRUS ENERGY CL A ORDUSD160.25+1.57+0.99159.00161.00159.16161.87
Century Communities Inc.USD60.36-0.31-0.5059.6761.7460.3660.36
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD107.74+1.18+1.11107.52108.06106.39107.74
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.72+0.14+2.136.726.876.616.74
Charles Schwab DS Each Rep.USD17.41-+0.0117.2517.7817.4117.41
CHARLES SCHWAB ORDUSD90.19+1.49+1.6890.1990.2789.2590.19
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD206.40-0.09-0.04206.39206.50206.34206.50
Chatham Lodging Trust REIT.USD12.97+0.29+2.2812.8912.9812.8012.97
CHEGG INC.USD1.13-0.02-2.091.121.131.101.13
Chemed Corp.USD418.28-2.59-0.62415.53424.29418.28421.24
CHEMOURS ORDUSD21.75+0.23+1.0521.6521.8921.6121.82
CHENIERE ENERGY ORDUSD236.03-4.11-1.71235.55236.30234.21237.25
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD63.76-1.93-2.9462.8665.4063.5064.44
Cherry Hill Mortgage Inves.USD2.37-+0.162.322.432.352.39
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD185.75-0.08-0.04185.66185.83184.36186.23
Chewy Inc.USD18.53-0.24-1.2818.5218.5418.4719.00
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 .USD2.31+0.05+2.242.272.342.312.42
China Yuchai International.USD48.65+0.73+1.5247.0649.4848.5548.65
Chipotle Mexican Grill Inc.USD31.75+0.50+1.6031.7531.7731.5131.83
ChowChow Cloud Internation.USD0.4532-0.0827-15.430.42310.48040.44000.4675
Chubb Ord ShsUSD323.31-3.60-1.10323.31324.49323.31326.05
Church And Dwight Ord ShsUSD97.12+0.04+0.0496.8697.3696.9697.64
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.22+0.01+0.961.221.231.221.23
CIENA CORP.USD450.59+5.37+1.21450.12451.38440.71458.47
Cigna Corp.USD296.74+1.90+0.64296.47297.07295.73297.68
Cinemark Holdings Ord ShsUSD34.01+0.06+0.1833.7734.0834.0134.38
CION Investment Ord ShsUSD6.940+0.040+0.586.8507.0606.9406.975
Circle Internet Group Ord .USD80.73-1.90-2.3080.6280.9080.2582.01
Citigroup Inc.USD139.83+1.76+1.27139.86139.99139.51140.42
Citizens Financial Group O.USD67.45+0.94+1.4167.4167.5267.0067.65
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD287.78+1.00+0.35286.19289.54286.83288.05
Clear Secure Inc.USD50.52-0.49-0.9550.2150.8150.3851.38
CLEARSIGN COMBUSTION ORDUSD4.18-0.07-1.654.004.344.184.18
Clearwater Analytics Holdi.USD24.39-0.01-0.0424.3924.4024.3924.41
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD37.82+0.13+0.3437.6437.9937.8137.99
Cleveland Cliffs Ord ShsUSD13.94+0.23+1.6813.9313.9513.7813.98
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.270+0.030+0.933.0903.320
CLOROX ORDUSD98.04-0.27-0.2797.8898.4598.0499.24
Cloudera Ord ShsUSD--
Cloudflare Inc.USD226.29-1.16-0.51225.00225.93225.48231.90
CMB.TECH ORD SHSUSD14.83-0.11-0.7414.8414.8714.7814.97
CMS ENERGY ORDUSD73.48+0.63+0.8673.4273.5572.9973.66
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.63-0.09-1.914.454.714.634.63
Cnx Resources Ord ShsUSD32.28+0.17+0.5132.1932.4132.0932.48
Coca-Cola Co.USD82.63+0.10+0.1282.6182.6482.1782.84
COCA-COLA FEMSA ADR REP 10.USD107.22+3.01+2.89108.35109.83108.35108.35
COEUR D ALENE ORDUSD16.74+0.34+2.0716.7216.7416.5116.83
Cohen & Steers Quality Inc.USD12.84+0.02+0.1212.7612.9012.7812.90
Cohen and Steers Infrastru.USD27.30+0.07+0.2626.8927.7527.1727.37
Colgate PalmoliveUSD89.27-0.12-0.1489.1889.4789.2790.07
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD13.54+0.18+1.3113.4813.6213.3613.61
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 871.12+27.70+1.501 867.031 872.221 845.191 878.11
Commercial Metals Co.USD79.39+1.64+2.1179.2580.0078.0079.50
COMPANHIA ENERG ADR REPG O.USD2.11+0.02+1.022.112.122.112.12
Compania Cervecerias Unida.USD11.48+0.50+4.5511.5711.75
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.USD4.11+0.03+0.744.064.204.064.13
COMSTOCK RESOURCES ORDUSD13.16-0.01-0.0813.1413.2013.0813.25
CONAGRA FOODS ORDUSD13.45-0.02-0.1513.4313.4513.4213.50
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD34.54+0.13+0.3834.0934.6534.3934.79
ConocoPhillipsUSD114.89-0.47-0.41114.85115.02113.80115.19
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD107.66+0.82+0.77107.48107.80107.07108.06
CONSTELLATION BRANDS USD143.70+0.58+0.41143.21143.94143.09143.98
CONSTELLIUM SE CL A ORDUSD35.61+0.86+2.4735.6535.8235.2035.61
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD140.66+1.57+1.13140.01142.01140.51140.66
Core Laboratories Ord ShsUSD13.23-0.03-0.1913.0713.3313.1213.23
Core Scientific Tranche 1 .USD21.24+0.75+3.6621.2821.3920.8021.24
Core Scientific Tranche 2 .USD27.31+1.66+6.4728.0328.2827.4027.40
Corebridge Financial Ord S.USD28.45+0.25+0.8928.4628.5128.4428.90
CORECIVIC ORDUSD27.13+0.28+1.0427.0727.2426.6127.13
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD174.66-1.89-1.07174.03174.87173.74178.22
Corpay Ord ShsUSD351.70+0.85+0.24349.09352.69351.45354.47
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD75.57+0.71+0.9575.5275.6275.0175.91
Costamare IncUSD16.11+0.08+0.4716.0016.3716.0016.20
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.06+0.03+1.482.052.062.052.07
Coupang Ord Shs Class AUSD16.77-0.48-2.7816.7516.7916.7417.07
Coursera Ord ShsUSD5.28-0.06-1.035.275.285.265.36
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD11.38-0.10-0.8711.3711.4011.2511.43
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.USD106.28+1.45+1.38106.11106.52106.14107.31
Crown Castle International.USD92.23+0.19+0.2192.2192.5692.0292.69
Crown Holdings Ord ShsUSD98.68+1.01+1.0398.4298.9498.6899.26
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD20.50-0.10-0.4920.1420.8120.4320.58
CS Disco IncUSD3.47-0.11-3.143.443.533.473.59
CTO Realty Growth Ord ShsUSD20.99+0.16+0.7420.9321.1820.9420.99
CubeSmart REIT Ord ShsUSD42.01+0.29+0.6841.8241.9641.8142.13
Cullen Frost Bankers Ord S.USD147.60+1.49+1.02147.29147.70147.03147.94
CULP INCUSD3.03-0.04-1.303.043.283.033.03
CUMMINS ORDUSD661.73+6.04+0.92660.48662.98659.05664.99
Curbline Properties Ord Sh.USD29.98+0.11+0.3529.7230.0829.9829.98
Curtiss Wright Ord ShsUSD767.86+10.63+1.40762.06770.99760.61767.86
CVR Energy Ord ShsUSD30.20-0.20-0.6430.0130.9129.9530.20
CVS HEALTH ORDUSD101.63+1.15+1.14101.58101.76100.01101.85
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD153.53-0.90-0.58153.53153.99153.32154.77
D Wave Quantum Ord ShsUSD23.58-0.24-1.0123.5923.6023.3923.96
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.8100+0.1200+2.564.80004.82004.76004.8686
DANA HOLDING ORDUSD29.15-0.96-3.1929.1529.4728.3429.81
Danaher Ord ShsUSD180.66-0.13-0.07180.34180.80180.03181.79
Danaos Ord ShsUSD130.80+2.20+1.71126.24132.84
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD15.89+0.46+2.9815.5916.0915.4416.06
DARDEN REST STKUSD213.33+2.49+1.18212.66213.85212.00214.00
Darling Ingredients Inc.USD56.61-0.39-0.6856.5957.4356.6157.57
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD115.89+1.52+1.33115.38116.16115.89116.49
DEERE ORDUSD570.04+1.40+0.25569.13570.93568.69572.44
Delek Logistics Partners L.USD53.69+1.20+2.2953.1154.6553.4553.45
Dell Technologies Ord Shs .USD388.47-2.98-0.76386.85388.64381.11388.99
Delta Air Lines Inc.USD82.93+1.10+1.3582.9483.1382.6683.44
Deluxe Ord ShsUSD23.26+0.11+0.4823.2123.4223.2623.34
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.04+0.04+1.173.033.043.003.05
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD35.68-3.02-7.8035.6035.7534.7838.50
DEUTSCHE BANKUSD33.01+0.80+2.4833.0133.0333.0033.11
DEVON ENERGY ORDUSD44.52-0.10-0.2144.4844.5244.0144.63
DHT Holdings Ord ShsUSD16.72+0.07+0.3916.6716.7816.6316.86
DIAGEO ADR REP 4 ORDUSD81.22+0.10+0.1281.1681.2181.1281.42
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.28-0.01-5.320.250.31
DIANA SHIPPING ORDUSD2.38-0.01-0.422.322.442.382.39
Dicks Sporting Ord ShsUSD223.13+0.43+0.19221.47223.05223.13224.79
Diebold Nixdorf IncUSD82.76+1.13+1.3881.7185.2582.6082.76
Digital Realty Pref Shs Se.USD20.1000+0.1400+0.7019.570020.5100
Digital Realty Trust REIT .USD184.28+1.44+0.79183.99184.56183.36184.89
DigitalOcean Holdings Inc.USD175.47+0.72+0.41174.92175.90174.01178.17
DILLARDS CL A ORDUSD613.98-0.30-0.05601.07625.69608.55614.64
DINEEQUITY ORDUSD34.62+0.29+0.8433.9435.2934.6234.67
Direxion Daily Financial B.USD41.31-0.88-2.0741.2841.3540.9641.55
Direxion Daily FTSE China .USD29.90+1.01+3.5029.8829.8929.8229.96
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.65-0.08-0.5813.6213.6713.4613.65
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.28-0.45-0.8552.0052.6152.1952.82
Dole Ord ShsUSD14.14+0.03+0.2114.0814.2014.1414.18
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD116.33+1.99+1.74115.51116.16114.62116.33
DOMINION ENERGY ORDUSD67.44+0.75+1.1267.4267.4667.1367.59
Dominos Pizza Inc.USD316.11+3.85+1.23315.37316.26314.43318.03
Donaldson Ord ShsUSD86.41+1.02+1.2086.0986.7686.3386.41
Donnelley Financial Soluti.USD37.51+0.27+0.7336.6138.1937.1238.09
DoorDash Inc.USD149.77-4.82-3.12149.55149.95149.62155.71
Dorian LPG LTDUSD43.38-0.16-0.3742.7944.1342.5443.58
DoubleVerify Holdings Ord .USD10.20-0.04-0.3410.1710.2910.2010.43
Douglas Elliman Ord ShsUSD1.75--0.231.741.761.751.76
Douglas Emmett REIT Ord Sh.USD12.39+0.07+0.5712.3712.4412.2312.46
Dover Ord ShsUSD221.20+2.67+1.22220.71221.70219.43221.20
Dow Ord ShsUSD33.00-0.64-1.8932.9833.0132.7633.71
Doximity Ord Shs Class AUSD19.72-0.30-1.4819.6619.8019.7020.05
DR REDDYS LABORATORIES ADR.USD13.35-0.01-0.0713.3313.3713.3413.40
DRDGold LtdUSD23.54+0.59+2.5723.5123.6623.4523.66
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD141.68+1.35+0.96140.95141.98140.42141.68
DTE ENERGY ORDUSD147.42+1.63+1.11147.18147.76146.39147.45
Ducommun Ord ShsUSD167.88+2.88+1.75164.68168.08166.30167.88
Duke Energy Ord ShsUSD124.97+0.78+0.63124.88125.09124.59125.47
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD64.83-0.21-0.3264.5365.1164.0765.25
DXC Technology Co.USD8.82-0.01-0.068.808.838.789.00
Dynatrace Inc.USD39.86-0.52-1.2839.8039.9139.7441.08
Dynex Capital REIT Ord ShsUSD12.95+0.05+0.3512.9412.9612.9512.99
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.81-0.01-0.263.803.813.803.82
EastGroup Properties REIT .USD204.8+2.1+1.04202.7205.5204.8204.8
EASTMAN CHEMICALUSD74.52+1.20+1.6474.0174.5274.2374.54
Eastman Kodak Ord ShsUSD9.70+0.02+0.209.519.829.549.81
EATON ORDUSD398.24+4.60+1.17397.86398.89395.00399.12
ECOLAB ORDUSD266.28+2.65+1.00265.76266.47266.10268.00
Ecopetrol ADR Representing.USD16.12-0.14-0.8616.0416.2716.0416.16
EDISON INTERNATIONAL ORDUSD72.97+0.63+0.8672.8273.0472.2573.27
EDWARDS LIFESCIENCES ORDUSD85.07-0.69-0.8084.9385.2485.0786.49
Elanco Animal Health Inc.USD24.19+0.14+0.5824.1024.2224.1624.34
Elastic Ord ShsUSD58.94-1.29-2.1358.5559.2758.6060.56
Eldorado Gold CorporationUSD30.42+0.45+1.4830.3530.5030.1330.54
Element Solutions Ord ShsUSD43.38+0.46+1.0743.3643.6743.0743.79
Elevance Health Ord ShsUSD395.53-3.65-0.91395.50397.60395.50400.05
ELF Beauty Ord ShsUSD60.69+0.01+0.0260.3760.8660.5161.80
ELI LILLY ORDUSD1 167.00+6.05+0.521 167.001 169.4911501 169.99
Ellington Financial Ord Sh.USD13.69+0.06+0.4413.6813.6913.6813.75
Embotelladora Andina ADR R.USD22.45+2.16+10.6519.5224.00
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.38--37.4137.7937.3837.38
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD824.73+13.20+1.63823.00828.24811.44824.73
Emergent BioSolutions Ord .USD8.37-0.02-0.248.328.418.338.42
EMERSON ELECCOUSD143.28+1.19+0.83143.01143.82142.73144.66
Empire State Realty Trust .USD5.45+0.05+0.935.425.455.405.45
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.53+0.07+0.1256.5156.5456.0856.62
Encore Energy Ord ShsUSD1.45+0.08+5.471.441.451.421.47
Endava LtdUSD2.78+0.02+0.722.782.792.782.83
ENDEAVOUR SILVER ORDUSD8.29+0.19+2.358.288.298.148.30
Energizer Holdings Inc.USD20.21+0.33+1.6620.0920.5120.0220.24
Energy Focus Inc.USD3.33+0.11+3.423.153.503.333.33
ENERGY FUELS ORDUSD15.11+0.03+0.2015.1015.1214.9315.25
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.37-0.07-1.584.344.394.364.50
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 ADRUSD53.37-0.69-1.2853.3353.3753.1153.37
Ennis Ord ShsUSD20.80-0.02-0.0720.6321.2120.8020.80
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD110.68+0.79+0.72110.60110.75110.23110.85
Enterprise Products Partne.USD37.12-0.17-0.4437.0737.1537.0337.23
ENTRAVISION COMMS A ORDUSD9.93-0.05-0.509.909.969.8710.05
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD135.72-0.82-0.60135.66135.82134.45136.06
EPAM SYSTEMS ORDUSD91.77-0.99-1.0790.9991.8391.4893.17
EPR Properties REIT Ord Sh.USD60.83+1.67+2.8260.7260.9460.2960.89
EQT ORDUSD51.43+0.23+0.4551.3851.4351.2951.76
Equinor ASAUSD35.93-0.82-2.2335.9235.9435.5235.94
EQUINOX GOLD ORDUSD10.33+0.09+0.8310.3210.3310.2210.35
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.11+0.46+0.6867.0167.2066.8467.25
Ero Copper CorpUSD28.18+0.48+1.7328.0828.2627.8928.21
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD90.00+0.85+0.9589.5490.6689.5891.26
ESS TECH ORDUSD0.87-0.01-0.890.830.910.860.89
Essential Properties Realt.USD30.60+0.25+0.8230.5830.6330.5230.64
Essential Utilities Ord Sh.USD37.14-0.01-0.0137.1337.2137.0337.18
ESSEX PROPERTY REITUSD282.46+1.87+0.67282.13283.66280.73284.07
Estee Lauder Ord Shs Class.USD88.69+0.67+0.7688.4888.8187.8489.11
Ethan Allen Interiors Inc.USD22.04-0.10-0.4321.8822.1322.0422.09
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.70-0.01-0.442.682.702.682.74
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 AktieUSD359.93+4.83+1.36357.76360.05356.71359.93
Everest Reinsurance Group .USD336.59+2.34+0.70335.77337.63336.59339.71
Evergy Ord ShsUSD83.51+0.70+0.8583.4983.6683.0383.66
EVERSOURCE ENERGY ORDUSD68.65+0.22+0.3268.4668.7567.8368.82
Everus Construction Group .USD145.54+1.85+1.29145.19148.48144.99146.32
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD32.97-0.18-0.5332.0133.6932.9233.15
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD150.51+0.25+0.16149.83150.53149.60150.51
Exxon Mobil Corp. USD146.68+0.08+0.05146.63146.72145.20146.79
Exzeo Group Ord ShsUSD13.3550-0.0050-0.0413.090013.920013.355013.3550
F&G Annuities and Life Ord.USD29.13+0.53+1.8528.8629.4228.9929.24
FABRINET ORDUSD591.0850+8.8450+1.52587.1600592.3500585.5800595.8800
Factset Research Systems I.USD231.15-5.49-2.32230.44232.06231.15239.73
Fair Isaac Ord ShsUSD1 167.44-17.93-1.511 160.221 168.891 167.431 196.43
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.99+0.10+1.009.959.999.959.99
Fastly Inc.USD19.69+0.81+4.2619.5819.7019.2519.85
Federal Agricultural Mortg.USD183.37+2.00+1.10180.61186.36180.78183.37
Federal REIT OrdUSD125.98+1.26+1.01125.88126.12125.47126.17
Federated Hermes Ord Shs C.USD58.20+0.33+0.5758.0558.4957.9958.27
FedEx Freight Holding Comp.USD179.2400-0.7600-0.42178.9000180.0200178.8700182.0000
FEDEX ORDUSD340.25+2.25+0.67340.25341.56340.25342.81
FERRARI ORDUSD356.90-8.73-2.39357.23357.42356.62360.67
Fidelity National Financia.USD47.82+0.21+0.4447.5647.8747.7147.82
FIDELITY NATIONAL INFORMAT.USD37.94-0.42-1.0837.9237.9937.9438.62
Figma Ord ShsUSD18.2-1.1-5.8918.218.218.119.1
FIGS Ord Shs Class AUSD11.37+0.09+0.7511.3311.4111.3511.45
FinVolution GroupUSD5.01+0.06+1.214.975.044.995.05
First American Financial O.USD64.60-0.24-0.3764.4965.3464.6065.05
First Horizon National Cor.USD25.13+0.31+1.2525.1225.1424.9725.16
FIRST MAJESTIC SILVER ORDUSD17.11+0.19+1.1217.1017.1216.9117.17
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 ShsUSD47.15+0.48+1.0347.1347.2046.9047.22
FirstMark Horizon Acquisit.USD9.98+0.01+0.109.969.989.989.98
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 ORDUSD9.81-0.06-0.569.749.829.759.90
Flagstar Financial IncUSD14.87+0.33+2.2714.8514.8714.5814.89
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.31-0.20-0.6430.1330.9730.0030.31
FLEXION THERAPEUTICS ORDUSD24.9900+0.1504+0.6124.500025.5500
Floor & Decor Holdings Inc.USD53.46-0.32-0.5953.2253.6953.4654.21
Flotek Industries IncUSD24.72+0.54+2.2124.1125.3224.5724.95
FLOWERS FOODS ORDUSD7.67-0.01-0.077.667.687.677.75
Flowserve Ord ShsUSD79.12+1.02+1.3178.7279.6278.5079.54
Fluor Corp.USD50.4500+0.3000+0.6050.400050.830050.230050.8500
Flutter Entertainment Ord .USD109.92-0.89-0.80109.66110.23109.38112.02
FMC CorpUSD11.57+0.30+2.6611.5511.6111.4211.58
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.95+0.24+1.6314.9414.9514.7315.00
FORESIGHT AUTONOMOUS HOLDI.USD1.60-0.05-3.031.581.651.581.62
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.77+0.45+1.5928.5029.31
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.76+0.34+0.5956.7356.8556.4956.85
Fortive Ord ShsUSD60.29+0.45+0.7560.1260.4660.1660.47
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.74+0.13+1.518.738.758.668.76
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD24.40-0.41-1.6323.9925.6724.4024.40
Franklin ResourcesUSD32.13+0.32+1.0132.0932.1831.9432.18
FREEPORT MCMORAN COP & GLD.USD68.38+2.04+3.0868.3768.4166.8368.45
Fresenius Medical Care ADR.USD22.83+0.46+2.0622.8322.8522.8222.92
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD32.23+5.85+22.1831.2432.2531.1632.50
Frontline PlcUSD35.88+0.30+0.8435.8535.9435.5236.13
FS KKR Capital Ord ShsUSD10.91+0.09+0.8310.8710.9810.8810.93
FTC Solar Ord ShsUSD4.62+0.13+2.784.454.704.534.62
FuboTV Inc.USD10.18-0.29-2.7910.0110.2810.1010.36
Fury Gold Mines Ord ShsUSD0.52-+0.290.520.550.520.52
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.57-0.01-0.224.554.594.584.58
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.66+0.05+1.922.602.692.582.66
Galiano Gold Ord ShsUSD2.051+0.011+0.552.0502.0602.0252.060
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.82-0.36-1.6221.8221.8521.8222.15
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD239.93+1.35+0.56238.96240.60239.84240.05
Garrett Motion Ord ShsUSD33.71+0.31+0.9333.6733.7533.3633.83
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.1250+0.2850+1.0626.960027.290027.090027.1400
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.650+0.080+3.112.6302.6702.5502.650
GE Vernova LLCUSD919.32+12.53+1.38917.64921.70907.95924.00
GEE Group Inc.USD0.23-+0.350.220.240.230.23
Generac Holdings Inc.USD260.00+2.67+1.04258.11259.75257.49261.34
GENERAL DYNAMICS ORDUSD357.26-1.60-0.45356.01357.25356.82360.76
General Electric Co.USD334.52+1.76+0.53334.52335.17332.93336.86
GENERAL MILLS ORDUSD33.95+0.13+0.3733.9333.9633.8834.07
General Motors Co.USD81.66+0.81+1.0081.6381.7281.5982.13
Genesco Ord ShsUSD42.92+0.20+0.4742.6244.1742.9243.45
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2147-0.0011-0.510.20910.21910.21330.2148
Genius Sports Ord ShsUSD6.89-0.14-1.996.866.916.867.05
Genmab 10 Sponsored ADR Or.USD25.08-0.16-0.6325.0825.1024.9625.11
Genpact Ord ShsUSD31.45-0.44-1.3831.3131.5131.3232.27
Genuine Parts Co.USD102.97+0.71+0.69102.59103.30102.97103.83
GENWORTH FINANCIAL CL A OR.USD8.89+0.05+0.578.888.908.868.93
Geo Group REIT Ord ShsUSD28.47-0.15-0.5228.5928.7028.4728.57
GERDAU SA ADR REPSG 1 PRFUSD4.75+0.09+1.824.744.754.714.75
Getty Images Holdings Ord .USD0.77+0.01+0.740.740.770.750.77
Getty Realty REIT Ord ShsUSD33.42+0.22+0.6633.0533.5033.2033.52
GigCapital2 Ord ShsUSD9.94-0.01-0.059.949.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD60.27+0.57+0.9560.1560.3960.1360.60
Ginkgo Bioworks Holdings I.USD8.09+0.09+1.138.058.148.028.12
Global Business Travel Gro.USD9.36+0.01+0.119.369.379.369.37
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD47.82-1.82-3.6747.4650.2747.8249.49
GLOBAL PAYMENTS ORDUSD66.22+1.03+1.5965.9366.2366.0066.57
Global Ship Lease Inc.USD39.09+0.41+1.0638.7439.3838.7839.09
GLOBANT ORDUSD35.70-0.72-1.9835.2435.7835.6936.66
Globe Life Inc.USD166.61+1.51+0.91165.41166.46164.61168.27
Globus Medical Ord Shs Cla.USD80.33-0.19-0.2480.0080.3680.2180.82
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD72.57-2.60-3.4672.3772.6372.5775.39
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD36.40+0.50+1.3936.4036.4536.1736.56
GOLD RESOURCE ORD (GORO)USD1.22+0.03+2.101.211.221.211.22
Gold Royalty Corp.USD2.87+0.02+0.702.862.882.842.94
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 055.57+19.93+1.921 054.211 056.331 050.151 059.37
Goldman Sachs BDC Ord ShsUSD9.12+0.04+0.449.109.129.129.18
GOLDMINING ORDUSD0.980+0.040+4.230.9601.0100.9520.980
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.98-0.01-0.137.878.037.657.98
Granite Point Mortgage Tru.USD1.45+0.01+0.351.401.45
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.03-0.03-0.744.014.044.014.06
Green Brick Partners Inc.USD72.35-0.70-0.9572.8074.2072.3573.41
Greenbrier Ord ShsUSD47.99+0.60+1.2646.6447.9747.0147.99
Greif Ord Shs Class AUSD67.69+0.61+0.9067.0868.2267.4967.69
Griffon Corp.USD95.10-0.20-0.2195.1096.6395.1095.92
Grindr Ord ShsUSD11.46-0.01-0.0911.4211.5111.4611.56
Group 1 Automotive Ord ShsUSD327.92+3.01+0.93327.27330.00327.92327.93
Grupo Supervielle ADR Repr.USD11.06+0.17+1.5610.8611.0710.8011.18
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD53.18+0.32+0.6153.1753.1953.0353.25
GSX Techedu Inc.USD1.62+0.15+10.201.601.621.581.62
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD50.15+0.34+0.6750.0450.3149.8950.32
H&R Block AktieUSD35.90+0.01+0.0135.7335.9635.7536.22
Haemonetics Corp.USD78.74-1.10-1.3878.5080.1178.5080.40
Hafnia Ord ShsUSD7.27-0.02-0.217.267.277.207.29
Hagerty Ord Shs Class AUSD10.96+0.07+0.6110.5811.2910.9610.96
Haleon PLCUSD9.09+0.06+0.669.099.109.099.13
Halliburton Co.USD39.59-0.17-0.4339.5539.6139.3239.72
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD37.79+0.46+1.2337.6637.9937.5737.79
HARLEY DAVIDSON ORDUSD25.96+0.22+0.8525.8625.9225.8426.03
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.73+0.52+3.3915.7015.7215.5115.74
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD128.79+0.39+0.30128.44129.03128.28129.11
Haverty Furniture Companie.USD24.00+0.01+0.0423.9324.7223.9524.00
Hawaiian Electric Industri.USD13.38+0.21+1.5913.3613.4113.2113.43
Hawkeye 360 Ord ShsUSD25.52-0.13-0.4925.1725.6325.3126.00
HCA HOLDINGS ORDUSD379.88+1.37+0.36379.27380.45378.77383.54
HCI Group Ord ShsUSD161.3-0.9-0.54160.0164.9160.7163.6
HDFC BANK ADR REP 3 ORDUSD24.35+0.54+2.2724.3424.3624.2724.63
Healthcare Realty Trust Or.USD20.58+0.08+0.3920.5620.6020.4820.66
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.05+0.06+0.4015.0415.0614.9415.16
HEICO ORDUSD338.00-1.22-0.36337.95340.44338.00344.50
HEICO Ord Shs Class AUSD252.9+1.8+0.73250.1254.3252.7252.9
Helmerich and Payne IncUSD38.90-0.30-0.7538.9539.4838.8839.33
HERBALIFE ORDUSD12.38+0.18+1.4812.3712.4312.3412.49
Hercules Capital Ord ShsUSD15.54+0.03+0.1915.5115.5615.5415.60
Heritage Insurance Holding.USD22.55+0.23+1.0322.3822.9922.5522.55
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD182.23+1.39+0.77181.99182.46181.90183.30
Hertz Global Holdings Inc .USD2.48+0.01+0.402.482.502.422.48
Hewlett Packard Enterprise.USD46.60-0.20-0.4346.5846.6445.9746.63
HEXCEL ORDUSD99.09+1.73+1.7898.6499.3698.1899.49
HF Sinclair Ord ShsUSD70.43+0.53+0.7570.4270.5269.5070.47
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.40+0.15+0.5030.3230.4930.1930.40
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD347.35+5.49+1.61346.70347.97344.70348.25
Hims & Hers Health Inc.USD27.50-1.38-4.7627.4827.5327.4328.78
HIPPO HOLDINGS ORDUSD25.43-0.27-1.0525.5126.17
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.USD329.32+3.31+1.02328.92329.41328.08331.02
HONDA MOTOR ADR REP 1 ORDUSD26.51-0.56-2.0726.5026.5226.4926.56
Honeywell InternationalUSD221.08+1.96+0.89220.76221.33220.02222.00
Horace Mann Educators Ord .USD48.86+0.11+0.2348.5050.0048.8648.93
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.43-0.01-0.0324.4424.4724.4024.51
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.65+0.31+1.2524.6324.6524.5124.73
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD67.02+0.36+0.5366.6467.2667.0267.27
Howmet AerospaceUSD265.89+1.29+0.49264.94266.46264.81268.39
HP ORDUSD24.15-0.53-2.1524.1324.1624.1124.65
HSBC HOLDINGS ADR REP 5 OR.USD92.07+1.35+1.4992.0892.1191.8592.10
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD177.01-9.42-5.05177.00178.84176.45186.42
Hudbay Minerals Ord ShsUSD27.08+0.44+1.6527.0627.1026.7227.11
HUMANA AKTIEUSD370.09+1.40+0.38369.00371.88365.51372.06
HUNTINGTON INGALLS INDUSTR.USD303.03+2.08+0.69300.00302.40301.66303.48
HUNTSMAN - HUNUSD15.25+0.17+1.0915.2015.3015.2215.38
HUYA ADRUSD2.52+0.05+2.022.522.532.512.53
HYATT HOTELS CL A ORDUSD198.98+1.12+0.56198.97200.24197.96199.90
Hyliion Holdings Ord ShsUSD7.60+0.09+1.137.567.637.377.70
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.46+0.02+1.671.461.471.451.47
IAMGOLD ORDUSD16.31+0.17+1.0516.2916.3116.1916.37
IBM Corp.USD269.31-5.54-2.02269.29269.99269.31278.94
ICICI BK SAUSD27.88+0.42+1.5327.8627.8927.8828.14
Idaho Strategic ResourcesUSD34.8666+0.3566+1.0334.000035.040034.630034.9900
IDEX Ord ShsUSD218.54+1.64+0.75217.79219.44218.43219.32
IHS Markit LtdUSD26.72+0.48+1.8426.4827.08
ILLINOIS TOOL WORKS USD256.29+1.84+0.72255.63256.76255.37256.68
IMAX ORDUSD42.74+0.62+1.4741.7142.7542.1642.74
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.65-0.06-2.212.652.682.652.71
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.8100-0.3100-2.2013.800013.840013.750014.2754
INFOSYS TECHNOLOGIES ADR R.USD11.67+0.07+0.5811.6611.7011.6111.84
ING GROUP ADR (ING)USD29.95+0.27+0.9129.9529.9629.9330.01
Ingersoll-RandUSD73.89+0.69+0.9473.7674.1873.8974.68
INGREDION ORD SHSUSD100.45-0.46-0.45100.00100.89100.04101.69
Innovative Industrial Prop.USD62.20+0.43+0.7061.7562.4361.8862.22
Innovex International Ord .USD29.04+0.29+1.0027.9228.7528.4629.04
INPHI ORDUSD--
Insperity Ord ShsUSD36.81-0.87-2.3136.2637.1836.7237.31
Inspire Medical Systems Or.USD42.02-0.42-0.9941.5242.4042.0243.00
Inspired Entertainment Ord.USD8.30+0.12+1.478.068.448.268.30
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD91.43-0.68-0.7389.5392.7591.4392.10
Intercontinental Exchange .USD138.00-0.98-0.71137.81138.20137.77139.89
International Flavors & Fr.USD78.47+0.96+1.2478.2978.6278.2578.93
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD35.56+0.61+1.7335.5035.5835.4135.80
International Seaways Inc.USD77.03-0.98-1.2676.7677.5075.3677.64
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.4306-0.0094-0.651.38001.50001.43061.4306
INVESCO LTD USD28.78+0.49+1.7328.7728.7928.5928.88
Invesco Mortgage Capital I.USD8.03+0.03+0.388.028.038.038.06
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.67+0.22+0.7529.6629.6829.5329.76
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD56.96-1.03-1.7856.9456.9856.6957.86
Iqvia Holdings Ord ShsUSD180.04-1.03-0.57179.05180.43179.60182.41
Iron Mountain Ord ShsUSD125.97+0.80+0.64125.99126.74125.54126.22
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD58.10-0.16-0.2758.0658.1358.1058.10
ISHARES MSCI PACIFICUSD54.69+0.23+0.4254.7054.7154.6854.76
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.05+0.14+1.718.048.058.018.06
ITT Ord ShsUSD187.40+2.40+1.29186.75187.95185.26187.69
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD14.63+1.05+7.7313.8115.45
JABIL CIRCUIT ORDUSD381.30+4.41+1.17380.16382.60374.78382.74
Jackson Financial Ord Shs .USD110.01+1.81+1.67109.57110.24109.50110.01
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD126.65+0.34+0.27126.50127.08126.55128.00
James Hardie Industries Pl.USD23.88-0.01-0.0423.8723.9023.7824.09
JanOne Ord ShsUSD25.67+0.25+0.9825.0325.9725.7525.75
Janus International Group .USD5.37+0.08+1.515.365.385.355.39
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD61.25+1.59+2.6760.8861.7560.8561.68
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD19.58+1.02+5.4719.5019.8018.8519.60
JM Smucker Ord ShsUSD116.49-0.35-0.30116.17116.82116.02116.78
Joby Aviation Ord Shs Clas.USD9.30-0.07-0.699.289.319.289.47
John Wiley and Sons Ord Sh.USD44.67+0.02+0.0344.3444.9944.6744.69
Johnson & JohnsonUSD239.84+1.51+0.63239.45239.92237.89240.51
Johnson Controls Internati.USD145.40+1.39+0.97145.18145.83144.98146.24
JPMorgan Chase & Co.USD317.36+3.87+1.23317.04317.65315.55318.23
JPMorgan Chase DRC Rep 1 4.USD18.33-0.01-0.0318.0318.6218.3318.33
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.11-0.06-0.877.097.197.077.18
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD49.3750-0.2050-0.4148.910049.560049.157650.0000
Kartoon Studios Inc.USD1.05-0.04-3.241.021.081.031.11
KB HOME ORDUSD54.33+0.02+0.0354.1154.7654.0454.66
KE Holdings ADR Representi.USD16.83+0.43+2.6216.8216.8416.8016.95
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.98+0.38+1.1034.6434.9934.6134.99
Kennedy Wilson Holdings Or.USD10.94-0.01-0.0510.9310.9410.9310.94
Kensington Capital Acquisi.USD10.23+0.01+0.109.7011.22
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.08+0.01+0.0618.0718.0818.0718.23
KEYCORP ORDUSD22.66+0.33+1.4622.6422.6622.5022.70
Keysight Technologies Inc.USD344.96+4.93+1.45343.78346.23340.20345.58
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.37+0.02+0.1315.1715.5915.3115.39
KIMBERLY CLARK ORDUSD101.48-0.07-0.06101.29101.52101.31102.37
Kimco Realty REIT Ord ShsUSD25.79+0.04+0.1625.7725.8025.7325.89
Kinder Morgan Inc.USD31.54+0.18+0.5631.5331.5531.2631.61
KINROSS GOLD(KGC)USD25.05+0.19+0.7625.0425.0624.9025.29
Kinsale Capital Group Inc.USD309.12-1.54-0.50306.00309.94309.12313.63
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD29.20+0.16+0.5429.1229.3629.0429.23
KKR AND CO CL A ORDUSD96.65+1.35+1.4196.6396.7496.1197.78
KKR Real Estate Finance Or.USD7.21+0.10+1.417.177.227.167.22
Klarna Group PLCUSD16.2300-0.1700-1.0416.200016.280016.190016.5000
Klaviyo Ord Shs Series AUSD13.93-0.37-2.5513.9113.9413.8514.45
Knife River Ord ShsUSD75.72-0.20-0.2676.5577.3275.7277.20
Knight-Swift Transportatio.USD82.41-0.04-0.0581.9182.7182.0782.86
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD67.95+0.83+1.2467.2268.4766.7467.95
Kohls Ord ShsUSD17.69+0.37+2.1417.6717.7417.4517.83
Korea Electric Power ADR R.USD12.58+0.35+2.8612.5312.6412.4612.63
KraneShares Electric Vehic.USD33.01+0.96+3.0033.3433.97
Kraton Ord ShsUSD--
KROGER ORDUSD64.26+0.14+0.2164.2764.3364.0464.38
KRONOS WORLDWIDE ORDUSD6.82+0.33+5.086.716.996.826.82
KULR Technology Group Ord .USD3.78-0.04-1.053.773.793.773.97
Kyndryl Holdings Incorpora.USD11.15-0.13-1.1511.0911.1711.1111.38
L3Harris Technologies Ord .USD307.28-4.89-1.57307.72308.45307.01313.30
Laboratory Corp. Of AmeriUSD267.81+2.54+0.96265.83267.79266.07267.81
Ladder Capital Ord Shs Cla.USD10.16+0.06+0.5910.1410.1610.1510.18
Lake Shore Bancorp Ord ShsUSD16.26+0.41+2.5915.8616.2816.2416.24
Lamb Weston Holdings Ord S.USD45.31+0.21+0.4545.0145.4845.0745.44
LANDBRIDGE COMPANYUSD67.66+0.23+0.3366.5270.1366.9967.79
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD51.34+0.73+1.4451.3051.4150.5051.48
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD92.39+0.80+0.8790.7294.8392.3992.75
LEAR ORDUSD145.50+0.50+0.34144.73146.48145.06145.55
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.71+0.03+0.2810.6810.7110.6710.77
Leidos Holdings Ord ShsUSD122.14+0.06+0.05121.53122.08122.14123.65
Lemonade IncUSD57.18+0.32+0.5657.3157.9956.6858.08
LENDINGCLUB USD18.32+0.08+0.4118.2818.3718.2918.48
LENNAR CL A ORDUSD92.41-2.54-2.6892.4092.6592.0594.44
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.25+0.01+0.0424.1624.2324.1224.33
LG Display ADR Rep 1/2 Ord.USD4.64+0.11+2.434.654.664.604.65
LGL Systems Acquisition Or.USD0.29+0.03+12.980.290.290.270.34
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.USD34.74-0.13-0.3734.7334.9134.7435.00
Lifezone Metals Ord ShsUSD4.1500+0.2100+5.334.15004.21004.09004.1800
LIGHTINTHEBOX HOLDING CO L.USD3.60+0.01+0.143.373.75
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.59-0.14-1.399.489.579.569.74
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.4700-1.0000-4.0923.250024.570023.470024.1200
LINCOLN NATIONALUSD37.08+0.48+1.3136.9237.1936.8537.08
Linde PlcUSD519.30+3.86+0.75518.81519.99517.19520.81
Lineage Cell Therapeutics .USD1.285+0.005+0.391.2801.2901.2801.293
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.810-0.110-0.7913.77013.86013.79213.980
LITHIA MOTORS INCUSD315.76+3.10+0.99312.51317.00312.51315.93
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.46+0.05+1.044.454.464.394.50
Lithium Argentina AG Ord S.USD9.4100+0.4100+4.569.39009.43009.08009.4500
Live Nation Entertainment .USD173.10+0.77+0.45172.52173.49172.84173.86
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.USD5.44+0.02+0.375.445.455.445.46
loanDepot Ord Shs Class AUSD1.17+0.01+0.861.161.181.161.18
Local Bounti Ord ShsUSD1.38-0.01-0.721.301.44
LOCKHEED MARTIN ORDUSD543.99-4.69-0.85543.53545.06542.81550.86
Loews Corp.USD107.66+0.29+0.27107.45108.17107.59108.12
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.66+0.07+0.5612.5912.7912.5812.75
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD75.94+1.18+1.5875.5476.5375.2576.22
LOWES COMPANIES ORDUSD221.83+0.78+0.35221.69222.05221.76223.56
LTC Properties AktieUSD37.04+0.22+0.6036.8837.3837.0437.04
Lufax Hldg American Deposi.USD1.39+0.05+3.361.371.391.351.39
Lulu s Fashion Lounge Hold.USD8.16+0.24+3.037.958.487.977.97
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.50+0.01+0.128.468.508.478.58
Luxfer Holdings Ord ShsUSD18.35+0.50+2.8017.6018.1918.3518.35
Lyell Immunopharma Ord ShsUSD13.67-0.05-0.3613.0013.9013.6713.67
LYONDELLBASELL INDUSTRIES .USD62.95-0.52-0.8262.8663.0462.6264.19
M&T Bank Corp.USD230.73+2.91+1.28230.11231.05229.00231.06
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD141.72-0.23-0.16138.69143.00141.38141.72
Macerich REIT Ord ShsUSD25.40+0.39+1.5625.3825.4225.2025.44
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD25.49+0.45+1.8025.4125.4925.0925.62
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 ORDUSD66.48+0.71+1.0866.3866.7066.1666.63
MagnaChip Semiconductor Co.USD6.07-0.18-2.886.036.156.036.41
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.32+0.09+0.3227.3127.3726.9827.38
Main Street Capital Corp.USD51.68-0.06-0.1251.6251.9051.6851.99
MANCHESTER UNITED CL A ORDUSD23.79+0.26+1.1123.4124.0023.4723.79
Manitowoc Ord ShsUSD12.47+0.26+2.1312.4112.8512.4412.47
Manpower AktieUSD33.30-0.70-2.0632.7433.5233.3034.06
Manulife Financial Ord ShsUSD40.13+0.34+0.8540.0840.1039.9540.13
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD264.16+3.35+1.28264.00264.50259.02264.50
Marcus Corp.USD22.40+0.08+0.3622.1122.7622.4022.40
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.14+0.52+1.5333.5234.6633.8034.15
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD571.75+6.21+1.10571.07575.55569.88575.95
MASCO ORDUSD73.90+0.15+0.2073.7174.0773.7574.72
MASTEC INC (MTZ)USD363.00+4.50+1.26362.88364.15358.83364.99
Mastech Digital Ord ShsUSD7.41-0.53-6.687.267.747.417.50
MasterBrand Ord ShsUSD9.18-0.02-0.169.169.189.179.24
Mastercard Inc.USD486.24-0.27-0.06485.94486.32484.58490.50
Matador Resources Co.USD53.47-0.16-0.2953.2153.9452.5253.79
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD198.95-0.03-0.02196.80201.99198.95200.62
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD81.57+0.48+0.5981.4481.9979.2981.98
MBIA INCUSD6.14-0.04-0.656.126.286.146.14
MCCORMICK STK NUSD48.66-0.57-1.1648.5448.7648.6649.33
McDonalds Corp.USD286.25+1.48+0.52286.09286.38284.96286.85
McEwen Mining Ord ShsUSD18.88+0.41+2.2218.8218.9218.5318.89
MCKESSON ORDUSD793.30+6.11+0.78790.68794.46788.74796.54
MDA Space Ord ShsUSD39.1650-1.6650-4.0838.700039.280039.120041.5300
MDU Resources Group Inc.USD21.04+0.13+0.6220.9821.1020.8421.06
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD5.0000+0.0300+0.604.98004.99004.99005.0050
Medifast Inc.USD11.90-0.24-1.9811.8412.1812.0312.03
Medtronic PlcUSD79.69-0.64-0.8079.6779.7479.6680.45
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD121.26+0.50+0.41121.15121.39120.51122.00
Mercury General Ord ShsUSD99.98+0.84+0.8498.52100.0798.54101.44
MERITAGE HOMES (MTH)USD73.84+0.25+0.3373.5373.9473.4574.04
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.69+0.25+1.0223.9925.50
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.36+0.18+2.517.297.377.207.36
METHODE ELECTRONICS ORDUSD11.31-0.11-0.9611.0211.5111.1711.31
Metlife Inc.USD88.62+1.04+1.1988.5488.7288.1188.87
Mettler Toledo Ord ShsUSD1 145.01+3.76+0.331 136.821 147.961 145.011 157.76
MFA Mortgage Investments I.USD9.32+0.03+0.369.319.349.329.39
MGM Resorts InternationalUSD48.53+1.31+2.7648.4548.5748.0748.76
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD139.50+1.40+1.01138.73139.54138.66139.50
Miller Industries Ord ShsUSD48.93+1.13+2.3545.9050.00
Millrose Properties Ord Sh.USD29.28--29.2829.3729.2629.42
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD13.38+0.17+1.2913.3513.4213.2413.40
Mirion Technologies Inc.USD16.48+0.07+0.4316.3316.5916.3416.51
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.22-0.31-3.638.218.388.208.51
Modine Manufacturing Ord S.USD274.75+3.24+1.19273.50276.00272.67275.16
Moelis & Co.USD69.7450+0.8150+1.1868.990069.970069.590069.9400
Molina Healthcare Ord ShsUSD197.07+3.87+2.00195.97197.66193.09197.07
Molson Coors Brewing Ord S.USD40.92-0.01-0.0240.8941.0340.8641.33
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 ORDUSD439.25-2.57-0.58438.65440.09439.25446.58
Morgan StanleyUSD216.02+3.36+1.58215.82216.12215.26217.62
Morgan Stanley Direct Lend.USD15.5101+0.0701+0.4515.460015.550015.500015.5400
MOSAIC ORDUSD22.34+1.25+5.9522.3122.3721.3522.40
Motorola Solutions Inc. Ne.USD411.06+0.71+0.17410.40413.32409.44413.28
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD39.17+0.88+2.2938.7539.4238.4839.44
MP Materials Ord Shs Class.USD57.75+0.57+0.9957.7757.9457.2258.17
MPLX Common UnitsUSD56.88+0.39+0.6956.7657.3056.4957.00
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD116.51+0.94+0.81115.96117.82116.43116.51
MSCI Ord ShsUSD593.64-0.67-0.11591.13593.23591.86599.06
Mueller Inds Inc.USD137.05+1.56+1.15136.66137.59136.73137.05
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD38.28-0.22-0.5638.1238.3937.8638.40
Myers Industries Ord ShsUSD26.90+0.45+1.7026.8427.3326.6626.97
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.06-0.13-4.083.043.083.063.14
Nabors Industries Ord ShsUSD100.38-1.52-1.49100.27102.0398.38100.65
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD52.52-0.43-0.8149.2556.00
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.35-0.02-1.421.351.411.351.36
National Fuel Gas Ord ShsUSD76.99+0.19+0.2576.8177.1876.5076.99
National Grid PlcUSD81.36-0.16-0.2081.3581.3981.2281.51
National Health Investors .USD71.89-0.07-0.1071.8673.4971.8972.68
NATIONAL RETAIL PROPERTIES.USD46.41+0.30+0.6546.2946.3946.2546.45
National Storage Affiliate.USD45.74+0.23+0.5145.5245.8345.7446.09
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.48-0.13-0.5822.2522.7422.3822.48
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD73.44+1.32+1.8373.0173.9973.2073.20
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.010-0.110-1.546.9907.0407.0107.130
Neenah Ord ShsUSD27.05+0.10+0.3526.7927.7427.0127.01
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.97+0.01+1.250.971.000.970.98
Net Lease Office Propertie.USD11.6600+0.0100+0.0911.620012.210011.660011.6600
NetSTREIT Ord ShsUSD20.28+0.10+0.5020.1220.2920.1620.28
New Found Gold Ord ShsUSD1.55+0.01+0.841.551.561.551.57
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.65+0.17+0.3054.1754.9754.5554.65
New Mountain Finance Ord S.USD7.89-0.01-0.137.877.897.877.91
New Oriental Education & T.USD46.95+1.75+3.8746.6747.1946.6747.35
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD73.86-0.34-0.4673.6674.0573.8674.71
Newegg Commerce Inc.USD18.72+0.11+0.5618.6119.1918.6818.76
NEWMONT MINING CORPUSD99.05+1.46+1.5098.8899.0998.3099.08
NEWSMAX IncorporationUSD8.30-0.46-5.258.298.358.258.70
Nexa Resources Ord ShsUSD13.29+0.38+2.9213.2213.3213.0813.29
Nexgen Energy Ord ShsUSD9.78+0.03+0.319.789.809.749.99
NexPoint Real Estate Finan.USD15.75+0.08+0.4815.4616.3015.7515.75
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD85.31+0.47+0.5585.2785.3084.8885.65
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 LPUSD15.88+0.22+1.4015.5916.0015.7515.88
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD45.42-0.54-1.1745.3845.4145.3946.29
Nine Energy Service Inc.USD9.92-0.05-0.509.6410.23
Nio Inc. Class A (ADR)USD5.27+0.04+0.675.265.275.265.33
NIQ Global Intelligence PL.USD8.040-0.120-1.478.0008.1908.0408.215
NISOURCE ORDUSD47.08+0.46+0.9847.0747.1046.8047.18
Noble Corporation RightUSD46.17+0.04+0.0945.9746.3745.8746.19
NOKIAUSD14.69+0.60+4.2214.6714.6914.2414.69
Nomad Foods LtdUSD10.47+0.10+0.9610.4410.4810.4210.48
NOMURA HOLDINGS ADR REPTG .USD8.62-0.07-0.838.618.628.618.62
NORDIC AMERICAN TANKERS OR.USD5.14-0.01-0.195.115.165.145.18
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD312.11+1.58+0.51311.23312.92312.11313.73
North American Constructio.USD13.45+0.16+1.2013.3713.5613.4413.44
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD20.31-0.12-0.5620.2720.3520.0620.43
NORTHROP GRUMMAN ORDUSD550.41-2.11-0.38548.34551.35548.37553.00
Northwest Natural Holding .USD49.30-0.71-1.4148.5350.0249.6349.63
NORWEGIAN CRUISE LINE HOLD.USD19.37+0.31+1.6019.3419.3819.2319.48
NOV Ord ShsUSD21.01-0.02-0.1020.9521.0620.8621.08
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.280+0.210+2.977.2607.2807.0807.380
NOVARTIS ADR REPSG 1 ORDUSD153.96+0.04+0.03153.92154.00153.57154.22
NOVO NORDISK ADR REPSG 1 O.USD44.24+0.28+0.6344.2344.2443.7244.27
NRG ENERGY INCUSD125.05+1.35+1.09125.01125.56125.00126.20
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 ORDUSD12.13+0.04+0.2912.1212.1312.0812.26
NU SKIN ENTERPRISES CL A O.USD5.55+0.11+1.935.485.555.535.60
Nucor Ord ShsUSD267.83+6.93+2.66267.00267.98264.35267.83
Nuscale Power Corp.USD9.77+0.20+2.099.769.779.699.87
Nutrien Ord ShsUSD66.63+1.07+1.6266.5766.7065.4966.63
Nuvation Bio Ord Shs Class.USD4.975+0.215+4.524.9504.9904.8605.030
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD168.4900+3.9700+2.41167.8300169.4600165.0000169.3500
NVR Ord ShsUSD6 479.58+174.54+2.776 445.616 478.696 502.436 502.43
O I Glass Ord ShsUSD9.21+0.16+1.779.189.249.169.27
Obsidian Energy LtdUSD10.86-0.06-0.5010.8610.9210.8310.89
OCCIDENTAL PETROLEUM CORPUSD55.57+0.10+0.1855.5855.6254.6055.63
Occidental Petroleum Corp..USD33.45-2.09-5.8833.6433.8433.0733.45
Oceaneering International .USD39.28-0.53-1.3239.0339.6639.0939.61
OGE Energy Ord ShsUSD47.68+0.36+0.7647.5347.7147.4547.70
OIL STATES INTL ORDUSD8.46-0.05-0.598.408.658.268.46
Okeanis Eco Tankers Corp. .USD49.44-0.32-0.6449.3649.7049.3249.74
Oklo Ord Shs Class AUSD56.91-0.95-1.6456.8057.0156.8358.20
Old Republic International.USD38.44+0.23+0.6038.3538.4238.3738.59
Olin AktieUSD24.46+0.26+1.0724.3224.6024.4024.54
OMEGA HEALTHCARE REITUSD45.67+0.39+0.8545.5345.6245.4946.37
Omnicom Group Ord ShsUSD75.31-0.28-0.3775.1275.6175.0876.31
On Holding Ord Shs Class AUSD39.20-0.01-0.0339.1139.2539.1339.75
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD76.63+0.54+0.7075.9377.1476.6376.63
One Liberty Properties Inc.USD24.64+0.15+0.6124.1725.2824.5424.64
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD57.26+0.54+0.9457.0557.4557.0557.45
ONEOK ORDUSD89.25+0.05+0.0689.0289.3988.4989.43
OppFi Inc.USD8.39+0.09+1.088.328.408.398.40
OR Royalties Ord ShsUSD32.95+0.21+0.6433.0633.2632.9433.17
Oracle Inc.USD183.89-0.21-0.11183.66183.89181.00185.58
ORAGENICS ORDUSD0.61-0.01-2.170.560.620.610.61
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.59+0.01+0.086.586.596.596.63
Organon & CompanyUSD13.47+0.02+0.1513.4613.4713.4513.47
Orion Office REIT IncUSD2.82+0.03+1.082.772.852.822.82
Orion Ord ShsUSD7.90+0.39+5.197.827.977.707.90
Orla MiningUSD10.4550+0.0950+0.9210.450010.460010.360010.5150
ORMAT TECHNOLOGIES INDEXUSD135.53-0.89-0.65136.41137.68134.30138.11
Oscar Health Ord Shs Class.USD28.48-0.43-1.4928.4328.5328.2928.86
OSHKOSH ORDUSD135.34+1.38+1.03133.83136.39133.82136.00
Osisko Develop CorpUSD2.51+0.01+0.402.472.572.502.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD70.32+0.19+0.2770.3170.5470.3271.26
Ouster Inc.USD36.73-2.88-7.2736.6136.7936.5039.17
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD122.64+1.23+1.01122.33123.49122.57123.31
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.61+0.02+0.444.504.794.614.61
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD226.00+1.60+0.71225.55227.08226.00228.58
PagerDuty Inc.USD8.54-0.24-2.688.498.568.548.73
PagSeguro Digital Ord Shs .USD8.99+0.05+0.508.979.008.989.07
PainReform Ord ShsUSD1.43-0.05-3.651.421.451.421.44
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD276.09-3.44-1.23275.91276.22273.01276.93
PAN AMERICAN SILVERUSD47.06+0.53+1.1447.0647.1546.5147.23
Pandora Media Inc.USD69.96+0.62+0.8969.8370.1069.4170.08
Par Pacific Holdings Inc.USD55.05-0.34-0.6054.7555.5254.9355.50
Park Aerospace Ord ShsUSD36.67+0.76+2.1236.1637.2136.0136.67
PARK HOTELS RESORTS ORDUSD14.58+0.22+1.5314.5514.5914.4314.59
PARKER HANNIFIN ORDUSD912.02+9.65+1.07908.39910.74908.97913.52
Parsons Corp.USD57.0300-0.2500-0.4456.220057.590056.590058.3300
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD130.73-1.52-1.15130.01131.45130.00132.97
Paymentus Holdings Ord Shs.USD20.57-0.13-0.6020.3820.7520.5720.95
Paysafe LtdUSD6.95-0.02-0.296.937.046.957.04
PBF ENERGY CL A ORDUSD41.33+0.20+0.4740.9541.6640.6341.45
Peabody Energy Ord ShsUSD26.47+0.11+0.4226.3226.7026.3326.52
Pedevco Corp.USD12.60-0.44-3.3712.2513.8812.6012.60
PEMBINA PIPELINE ORDUSD48.83+0.17+0.3548.7548.9048.6748.83
PennantPark Floating Rate .USD7.91+0.01+0.137.907.997.907.99
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.98+0.09+0.929.9610.049.9610.03
Pentair Ord ShsUSD73.39+0.82+1.1273.2473.4072.8273.94
Perfect Ord Shs Class AUSD1.690+0.010+0.601.6501.710
Performance Food Group Ord.USD105.48+1.42+1.36104.32106.00104.35106.00
Permian Basin Royalty Unit.USD28.83+0.05+0.1628.0529.4128.3428.87
Permian Resources Corporat.USD19.2460-0.0140-0.0719.220019.250019.090019.2900
Perrigo Ord ShsUSD10.99+0.09+0.7810.9611.0110.9511.15
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.990+0.020+0.672.9703.0002.9352.990
Petrobras - Petroleo Brasi.USD18.12-0.12-0.6618.1218.1417.9318.14
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.15-0.19-1.1516.1516.1616.0516.18
Pfizer Inc.USD26.44+0.27+1.0126.4326.4426.2926.49
PG&E Ord ShsUSD16.94+0.15+0.8616.9316.9516.8217.01
Philip Morris Internationa.USD181.99+1.22+0.67181.80182.17180.42182.56
PHILLIPS 66 ORDUSD179.91+1.81+1.02179.20179.99176.71179.99
Phinia Ord ShsUSD85.64+3.83+4.6985.0986.9384.0986.12
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 ShsUSD103.30+0.90+0.88103.08103.61102.79103.30
Pinterest Inc.USD21.05-0.45-2.0921.0521.0721.0021.66
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.13-0.02-0.0917.1017.1517.0417.14
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD154.81+0.84+0.55153.90155.40154.81157.56
Planet Fitness Ord Shs Cla.USD51.13-0.36-0.6950.7251.4950.7651.56
Planet Labs PBCUSD31.66-2.51-7.3531.6031.6731.4334.14
PNC FINANCIALSUSD236.43+2.49+1.06236.10236.80234.67236.71
Polaris Inc.USD70.64+1.25+1.8069.3070.8069.7470.64
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.18-0.87-82.860.180.190.170.24
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.43+0.38+0.7550.2450.6150.3650.43
POSCO ADR REPSG 1/4 ORDUSD62.63+1.48+2.4262.7663.1062.6363.13
Postal Realty Trust Ord Sh.USD23.77+0.18+0.7423.4023.9323.7523.82
PPG Industries Ord ShsUSD120.90+2.66+2.25120.84121.26120.00121.98
PPL Ord ShsUSD35.68+0.22+0.6235.6635.6835.4735.75
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+3.510.020.02
Primo Brands Class A Ord S.USD23.94+0.40+1.6823.9023.9623.7123.94
Primoris Services Ord ShsUSD95.59+1.09+1.1695.0895.8593.2095.59
Procore Technologies Inc.USD41.03-1.18-2.7840.8441.2440.9242.31
PROCTER & GAMBLE ORDUSD149.45+1.11+0.75149.46149.59149.21150.20
PROFOUND MEDICAL ORDUSD6.71+0.06+0.906.506.886.686.71
Progressive Ord ShsUSD201.39-0.87-0.43201.27201.58200.69203.37
ProLogis REIT Ord ShsUSD148.83+1.64+1.11148.65148.92147.86149.17
ProPetro Holding Corp.USD14.93+0.15+1.0414.9015.0114.7114.95
PROSHARES ULTPRO SH 20 YR .USD67.68-2.55-3.6368.3368.78
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.63+0.05+0.3414.6214.6314.5414.72
ProShares UltraShort Russe.USD22.20-0.23-1.0322.2022.2122.1622.29
PROTO LABS ORD (PRLB) USD77.99+0.03+0.0377.1378.5877.9878.20
Provident Financial Servic.USD23.55+0.30+1.2923.4423.6623.3523.58
Prudential Financial 4 125.USD16.31--16.0316.6916.3116.31
PRUDENTIAL FINANCIAL INCUSD107.61+1.10+1.03107.38107.80107.20107.72
Public Service Enterprise .USD79.45+0.67+0.8579.3679.5479.1179.71
Public Storage REIT Ord Sh.USD326.08+1.37+0.42325.35327.11324.76327.34
PULTEGROUP ORDUSD123.31-0.70-0.56123.04123.61123.30124.39
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD82.69+0.88+1.0882.1583.2781.6983.16
Q2 Holdings Ord ShsUSD42.34-0.98-2.2641.9442.7042.3442.82
QIAGENUSD37.03-0.39-1.0436.9937.0536.9637.11
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 ORDUSD692.12+8.83+1.29690.21693.68684.00694.98
QuantumScape Ord Shs Class.USD7.16-0.07-0.977.157.167.157.25
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD204.68+0.85+0.42204.34205.26204.68205.96
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.34+0.20+0.5734.2234.4734.2134.37
RALPH LAUREN CL A ORDUSD400.47+7.17+1.82399.19401.77396.40402.81
RANGE RESOURCES ORDUSD37.72-0.18-0.4737.7037.8937.3537.89
Raymond James Ord ShsUSD151.50+1.08+0.71151.10151.77150.43151.74
Rayonier IncUSD21.3700+0.5100+2.4421.350021.370021.000021.3700
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD182.97-1.24-0.67182.74183.20182.87184.84
Ready Capital Ord ShsUSD1.73-0.02-0.861.721.741.721.75
Realty Income REIT Ord ShsUSD62.52+0.61+0.9962.5162.5462.1862.60
Reddit Ord Shs Class AUSD165.96-7.30-4.21165.61166.69165.51173.00
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD15.53-1.57-9.1615.5215.5315.3616.28
Redwood Trust Inc.USD5.24+0.06+1.065.225.245.165.25
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.27+0.38+1.3229.2629.2829.0729.36
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD206.28+0.93+0.45206.27208.86206.27206.27
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 INCUSD208.17+0.12+0.06207.70208.45207.17208.34
Resideo Technologies Ord S.USD31.64+0.47+1.4931.4631.7231.5931.64
Resmed Ord ShsUSD194.67+2.28+1.18194.28195.08194.05197.10
Restaurants Brands Interna.USD74.28+0.38+0.5174.2674.3874.2374.58
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 .USD20.56+0.12+0.5920.2920.8620.4921.15
Rexford Industrial Realty .USD35.03+0.32+0.9134.8935.0334.8435.04
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD157.75-1.57-0.99157.50158.49155.00163.56
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.25-0.02-1.191.241.251.241.25
RingCentral Ord Shs Class .USD37.02-0.65-1.7336.7537.6237.0137.96
Rio Tinto PlcUSD104.70+1.06+1.02104.65104.69104.03104.76
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.29+0.05+0.549.289.299.289.32
RLX Technology American De.USD2.04-0.01-0.252.042.052.022.05
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD31.00-0.59-1.8730.7831.3431.0031.90
Roblox Ord Shs Class AUSD43.01-0.48-1.1042.9743.0342.8344.00
Rocket Companies Ord Shs C.USD13.38-0.05-0.3713.3613.3913.3713.59
Rockwell Automation AktieUSD461.58+3.99+0.87460.55462.93459.58462.99
Rogers Communications Non-.USD38.78+0.01+0.0338.7538.8338.7839.23
Rogers Ord ShsUSD148.82+2.83+1.94147.11148.82146.31148.82
ROLLINS ORDUSD46.52-0.53-1.1346.4546.6046.5247.24
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD330.11-2.60-0.78329.48330.99330.00335.18
Royal Bank of Canada Ord S.USD200.29+1.02+0.51200.19200.38199.62200.52
ROYAL CARIBBEAN CRUISES OR.USD289.27+1.31+0.45288.75289.30288.74293.96
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.USD29.22-0.09-0.3129.0629.3229.2229.80
RXO Ord ShsUSD28.55+0.05+0.1828.3828.9628.5529.16
Ryder System Ord ShsUSD283.05+2.71+0.97282.45284.26282.28283.05
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD410.27-3.08-0.74409.86410.67409.33417.59
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD74.60-0.49-0.6574.0075.2074.2574.65
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.76+0.01+0.156.706.786.766.90
Safehold Ord ShsUSD16.17+0.08+0.5016.1716.2916.1716.29
SALESFORCE.COMUSD162.30-4.15-2.49162.30162.67161.40166.10
Sally Beauty Aktie USD13.80+0.24+1.8013.7813.8513.6713.82
Samsara Ord Shs Class AUSD31.62-0.64-1.9831.4931.8031.4332.48
SandRidge Energy IncUSD14.80-0.01-0.0314.6814.8914.7614.80
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.09-0.02-0.0544.1144.1444.0244.15
SAP ADR Representing 1 Ord.USD160.28-3.36-2.05160.43160.56160.09162.52
Saratoga Investment Ord Sh.USD22.36+0.07+0.3121.8222.4422.3022.36
SASOL ADR REP 1 ORDUSD12.93-0.49-3.6512.9212.9512.8613.17
Savers Value Village Ord S.USD10.1500+0.1800+1.819.980010.16009.950010.1500
SCHLUMBERGER ORDUSD56.22+0.22+0.3856.1756.2655.7056.49
Schneider National Inc.USD38.13+1.07+2.8938.0038.3338.2538.25
Schweitzer Mauduit Interna.USD8.12+0.19+2.338.098.178.108.12
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD114.42-0.51-0.44114.02114.90114.42115.78
Scorpio Tankers Inc.USD76.48+0.31+0.4076.0077.5275.8176.68
Scotts Miracle Gro Ord ShsUSD62.68+0.80+1.2961.7063.0361.7862.97
Sea LtdUSD85.23-0.46-0.5484.7985.4785.0186.65
Seabridge Gold IncUSD27.39+0.40+1.4827.3927.5327.0627.61
Seadrill 2021 Ltd Register.USD44.03-0.36-0.8143.8144.7944.0344.47
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..USD56.22-0.31-0.5556.1456.4055.5456.41
See SES:xnys (SES AI Corpo.USD1.08+0.01+0.471.071.081.071.10
Select Energy Services Ord.USD18.65+0.18+0.9718.5718.7318.3018.66
SelectQuote Ord ShsUSD0.90-0.01-1.360.880.910.890.90
Sempra Energy Ord ShsUSD92.00+0.46+0.5091.8292.1791.7292.46
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD7.38+0.05+0.687.227.397.387.40
SENTINELONE CL A ORDUSD14.57-0.20-1.3214.5614.5814.4814.80
SEQUANS COMMUNICATIONS S A.USD3.19+0.08+2.413.113.403.143.19
Seritage Growth PropertiesUSD2.67+0.02+0.572.652.702.652.67
SERVICE COPR. INTL (SCI)USD74.33+0.61+0.8374.0574.5973.7374.73
SERVICENOW ORDUSD99.68-3.41-3.3099.6499.7599.18103.38
SFL ORDUSD11.13-0.07-0.5811.1211.1511.1311.20
SHAKE SHACK CL A ORDUSD57.75-0.58-0.9957.6858.0657.4058.22
SharkNinja Ord ShsUSD136.5+0.9+0.67135.7136.8135.6138.0
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD85.51-0.34-0.4085.5185.5384.9685.54
Sherwin-Williams AktieUSD322.00+5.11+1.61321.60322.26320.20323.37
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD38.50-0.95-2.4138.2038.6738.5039.95
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD66.64+1.06+1.6166.0966.9966.3866.74
Shopify Subordinate Voting.USD108.14-2.33-2.11107.99108.18107.97110.82
Shutterstock IncUSD14.5650+0.0950+0.6614.400014.900014.550014.6300
Sibanye Stillwater LimitedUSD9.86+0.12+1.279.869.879.719.86
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD93.32+1.57+1.7192.6394.3993.0193.99
Silgan Holdings Inc.USD40.74+0.52+1.2940.6340.9740.7441.09
SILVERCORP METAL ORDUSD10.98+0.47+4.4710.9810.9910.5510.99
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD19.29+0.53+2.8318.0519.4018.7619.29
SIMON PROPERTY GROUPUSD217.00+2.14+1.00216.82217.54216.14217.41
SiriusPoint Ord ShsUSD23.87+0.18+0.7623.7423.9023.8123.87
SiteOne Landscape Supply I.USD107.51+0.63+0.58107.14107.87106.74108.42
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.USD24.32-0.07-0.2924.1624.5624.2624.38
Sixth St SpecialtyUSD16.95+0.01+0.0616.9316.9616.9517.26
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.98-0.05-0.558.909.118.898.98
Skyline Champion Ord ShsUSD80.44-0.02-0.0280.0180.7079.3080.44
SL GREEN RLTY REIT ORDUSD51.77+0.46+0.9051.1251.9551.4251.77
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD30.91-0.38-1.2030.8730.9830.1731.02
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD42.57-0.12-0.2842.5742.6242.2943.36
SNAP ON ORD SHS USD385.91+1.24+0.32385.77388.54381.43387.09
SnapchatUSD5.36+0.03+0.475.355.365.305.42
Snowflake Ord Shs Class AUSD238.57-1.83-0.76237.68238.91237.90242.80
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)USD83.29+2.85+3.5482.8883.5282.2283.86
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD78.82-0.40-0.5078.5679.2878.8279.43
Sonoco Products Ord ShsUSD51.09+0.56+1.1150.7851.3650.8451.24
Sonoma Pharmaceuticals Inc.USD1.16+0.06+5.451.121.141.121.16
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.61-0.54-2.5520.6120.6220.5920.89
SOS Ltd - ADRUSD0.96-0.02-2.520.901.060.960.99
SOUTHERN COPPER ORDUSD188.37+6.21+3.41187.65188.80184.69188.41
SOUTHERN ORDUSD93.88+0.61+0.6593.7793.9893.4594.16
SOUTHWEST AIRLINESUSD45.06+0.77+1.7344.9945.0944.6145.22
Southwest Gas Holdings Ord.USD88.24+0.22+0.2587.6988.7388.0388.49
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD19.01-0.78-3.9418.7719.2019.0120.15
Spire Ord ShsUSD78.22+0.38+0.4977.8978.5578.2278.29
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.20-0.02-8.260.190.220.200.21
Spotify Technology Ord ShsUSD475.52-10.49-2.16473.44476.47473.13486.00
Sprinklr Ord Shs Class AUSD5.21-0.17-3.165.215.245.215.35
Sprott Physical Platinum &.USD13.54-0.03-0.1813.5313.5513.5313.57
Sprott Physical Silver Tru.USD21.22-0.09-0.4021.2121.2221.1721.25
Spruce Power Holding Ord S.USD2.86-0.02-0.692.792.992.862.86
SPX Technologies Ord ShsUSD235.2400+1.7500+0.75232.5600234.8500234.2450240.5000
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD65.00+0.04+0.0663.9165.5065.0065.23
STAG Industrial REIT Ord S.USD38.00+0.01+0.0338.1938.3838.3538.35
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.53+0.09+2.473.523.533.473.53
Standard Motor Products Or.USD39.72+0.56+1.4339.5440.3939.3339.72
STANLEY BLACK AND DECKER O.USD84.10+0.97+1.1683.9084.4683.1084.45
Star Group LPUSD12.72-0.06-0.4712.6013.16
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD17.02+0.08+0.4417.0117.0217.0217.10
STATE STREET STOCKUSD166.10+1.25+0.76165.93166.71165.99166.75
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.05+0.16+2.257.047.057.037.06
Stellus Capital Investment.USD8.90+0.05+0.578.809.088.818.93
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.61+0.04+0.557.517.857.607.77
Stepan Ord ShsUSD53.45+0.30+0.5652.5954.7553.4453.84
STERIS Ord ShsUSD206.86-0.36-0.17206.45207.31206.86208.84
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD77.38-0.74-0.9577.3677.3976.3177.49
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD99.22-0.25-0.2597.3899.9998.9499.22
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD308.63+2.99+0.98308.30308.84306.39311.66
StubHub Holdings Ord Shs C.USD10.4900-0.1300-1.2210.490010.530010.440010.7100
STURM RUGER ORDUSD39.26-0.04-0.1038.5740.0239.2639.32
Summit Hotel Properties In.USD6.25-0.06-0.956.246.276.146.28
Sun Life Financial Ord ShsUSD76.42+0.58+0.7676.3676.4876.2476.57
SUNCOR ENERGY ORDUSD61.02-0.78-1.2661.0361.0560.8761.18
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD64.35+0.04+0.0663.7064.9363.7664.64
Super Group Ord ShsUSD13.98+0.16+1.1613.8614.0513.7614.05
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD9.29+0.15+1.599.239.339.129.32
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD41.55-0.06-0.1341.3642.2341.5542.12
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD79.66+0.02+0.0379.4979.8479.6680.03
T1 Energy Ord ShsUSD8.5700+0.1000+1.188.56008.58008.32008.7300
TAIWAN SEMICONDUCTOR MNFTG.USD420.64-0.43-0.10420.46420.78417.21421.72
Takeda Pharmaceutical Co L.USD15.90+0.03+0.1915.8915.9015.9016.00
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.42+0.08+0.869.409.439.419.51
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.75-0.05-0.3414.7214.7914.5814.77
TANGER FACTORY REITUSD40.38+0.57+1.4339.6940.7039.9940.44
Tapestry Inc.USD149.76+4.37+3.01149.30150.17148.76150.55
Targa Resources Ord ShsUSD268.50-0.88-0.32268.11269.35266.20268.63
TARGET ORDUSD135.78+3.14+2.37135.48135.78133.45135.89
Taseko Mines Ord ShsUSD7.04+0.19+2.707.037.056.917.04
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD69.62+0.31+0.4469.5669.6769.1969.68
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD210.34+2.60+1.25209.31210.52208.90210.37
Team Inc.USD16.65+0.31+1.9015.4918.56
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD70.42-0.19-0.2670.3270.8170.2970.90
TECK RESOURCES CL B ORDUSD65.23+1.63+2.5665.2165.2564.6765.30
Tecnoglass Ord ShsUSD44.16+0.42+0.9643.1844.6943.9044.16
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD72.32-0.18-0.2571.7873.6472.0072.41
Tekla Healthcare Investors.USD19.30+0.26+1.3718.7519.6619.1119.30
Teladoc Health Inc.USD7.17-0.14-1.927.167.177.177.31
TELECOM ARGENTINA SAUSD16.02+0.04+0.2516.0016.2216.0216.34
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD622.82-0.91-0.15621.88628.53622.05628.29
TELEFLEX ORDUSD129.21-0.10-0.08127.48129.21128.77129.21
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD16.10+0.22+1.3516.0316.2316.0216.22
Telephone and Data Systems.USD40.03-0.01-0.0139.7240.2740.0340.33
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.94+0.05+0.4211.9411.9511.9211.98
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.38+0.12+1.309.379.399.329.42
Tenet Healthcare Corp.USD173.9200+0.7500+0.43173.1100175.1400173.9100175.1375
Tenneco Ord Shs Class AUSD37.01-0.10-0.2736.9337.5037.0137.33
Teradata Corporation Aktie.USD32.23-0.58-1.7532.0232.3832.2332.70
Terex Ord ShsUSD63.86+1.08+1.7262.0263.8762.6363.86
TERNIUM ADR REPRESENTING T.USD49.47+0.86+1.7748.8549.9648.9549.50
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.46+0.01+0.1010.4310.5110.2510.46
Teucrium Soybean FundUSD24.12-0.08-0.3324.0524.1624.1224.12
TEVAUSD34.45-0.11-0.3234.4534.5634.3534.88
Texas Pacific Land USD372.77+3.22+0.87371.00374.54366.60375.25
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD93.75+0.02+0.0293.6993.9593.2094.52
TFI International IncUSD159.9300+1.1000+0.69159.5000160.4000159.1400159.9300
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 ORDUSD45.60+0.50+1.1145.1745.7445.5045.67
The Magnum Ice Cream Compa.USD17.70-0.33-1.8317.6917.7017.6817.88
The Travelers Companies In.USD299.70-4.20-1.38299.86300.70299.63303.24
The Walt Disney Co.USD100.86+0.52+0.51100.83100.88100.84101.73
Thermo Fisher Scientific O.USD473.61-2.06-0.43473.21475.64473.61481.92
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD78.07+1.34+1.7577.5478.6677.8978.07
TIC Solutions Ord ShsUSD8.43+0.09+1.088.358.428.308.45
Tidewater Ord ShsUSD73.66-0.57-0.7672.2174.8572.7973.78
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD5.30-0.01-0.195.235.475.305.30
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD138.55+1.15+0.84138.09138.91137.89139.21
TITAN INTERNATIONAL ORDUSD7.60+0.21+2.847.507.607.537.60
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD168.88+0.54+0.32168.71168.99168.75169.85
TKO Group Holdings Ord Shs.USD214.18+0.48+0.22213.94214.89214.03216.70
Toast IncUSD24.53-0.16-0.6524.5224.5424.4725.00
TOL BROTHERSUSD146.74-0.47-0.32146.51147.36146.67147.55
Toro Ord ShsUSD92.88+0.67+0.7391.8193.1492.6893.05
TORONTO DOMINION ORDUSD117.33+1.08+0.93117.22117.34116.82117.33
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.20+0.35+1.5222.7823.75
TotalEnergies ADRUSD87.96+0.24+0.2788.0288.0787.4288.03
TOYOTA MOTOR ADRUSD174.82-0.13-0.07174.53174.84174.49174.89
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.87-0.23-1.2218.8518.8618.6919.34
Trane Technologies Ord ShsUSD463.54+3.40+0.74462.69465.32462.17465.37
TransDigm Group Ord ShsUSD1 257.49-0.11-0.011 251.821 260.431 255.131 262.02
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.05+0.02+0.336.056.066.036.10
Travel Leisure Ord ShsUSD74.49+1.49+2.0473.7374.6673.7474.49
Trex Ord ShsUSD46.65+0.31+0.6746.1446.7846.2346.90
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 ShsUSD3.8900+0.0400+1.043.88003.90003.86003.9100
TRINET GROUP ORDUSD47.53-0.30-0.6246.6347.9947.0648.05
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD29.20+1.20+4.2929.1329.2528.5529.20
TriplePoint Venture Growth.USD5.52+0.02+0.365.515.565.525.54
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.87+0.13+1.727.847.907.687.98
Truist Financial Ord ShsUSD51.24+0.56+1.1151.2351.2451.0551.40
TRX Gold Ord ShsUSD0.91-0.01-1.250.900.920.900.92
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 ShsUSD74.78+1.17+1.5974.1275.7074.1774.78
Twenty One Capital Ord Shs.USD5.785+0.065+1.145.7805.8005.6905.830
TWILIO INCUSD201.81-4.81-2.33201.81203.35200.49205.91
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD287.46-8.02-2.71286.60288.32285.86294.31
Tyson Foods Ord Shs Class .USD56.30+0.66+1.1856.2956.4556.1356.69
Uber Technologies Ord Shs .USD69.22-0.33-0.4769.1669.2569.0970.21
Ubiquiti Ord ShsUSD583.50+1.73+0.30582.14589.24583.50588.00
UBSGROUPUSD48.39+0.20+0.4248.3848.3948.3148.50
UDR AktieUSD39.35+0.24+0.6039.3439.3839.2539.44
UGI ORDUSD34.80+0.03+0.0934.6634.9834.6634.99
UiPath Inc.USD10.18-0.48-4.4610.1710.1810.1710.70
UL Solutions Ord Shs Class.USD98.78+0.37+0.3898.0099.2098.7398.83
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.11+0.10+1.586.106.116.096.13
Unifirst Ord ShsUSD267.08-8.57-3.11266.65269.50266.67270.00
Unilever ADR Reptg 1 Ord S.USD58.72+0.40+0.6858.6958.7258.6758.98
UNION PACIFIC (UNP)USD269.46+1.18+0.44268.98269.45268.50271.27
Unisys Ord ShsUSD3.80+0.03+0.793.783.843.803.86
UNITED MICROELECTRONUSD21.18+0.50+2.4221.1521.1720.6121.19
United Natural Foods Inc.USD49.87+0.01+0.0149.2350.9549.8750.12
United Parcel ServiceUSD109.24+0.59+0.54109.19109.33109.12110.46
United Rentals Ord ShsUSD1 084.06+15.57+1.461 081.011 084.981 078.001 086.66
United States AntimonyUSD7.2786-0.0514-0.707.24007.28007.18007.3200
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD408.42+2.87+0.71408.17408.56404.81409.33
Unity Software Ord ShsUSD26.37-0.34-1.2726.3226.3926.2626.72
Universal Corp.USD53.26--53.0053.7053.2653.59
Universal Health Realty In.USD40.25-0.21-0.5240.0241.7140.2540.53
Universal Health Services .USD145.25-0.80-0.55145.01146.01145.25147.00
Universal Security Instrum.USD6.19+0.09+1.406.106.316.146.19
Unum Ord ShsUSD92.16+0.45+0.4991.5792.0691.5892.16
Unusual Machines IncUSD24.6120-1.1080-4.3124.590024.730024.440126.2100
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.58+0.01+0.641.581.591.571.59
URANIUM ENERGY ORDUSD10.97+0.34+3.1510.9510.9810.7211.06
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD58.58+0.95+1.6558.5758.6058.0958.79
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.69-0.60-2.1227.2027.8827.0127.80
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.41+0.02+0.632.402.412.402.46
V2X Inc.USD90.0526+0.0026-89.010090.720089.540090.9700
VAALCO ENERGY ORDUSD5.42-0.03-0.555.415.445.355.45
Valaris Ord ShsUSD90.65+0.87+0.9789.7090.9089.8690.95
VALE ADR REPTG ONE ORDUSD15.68+0.32+2.0515.6715.6815.5315.68
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD256.00+0.40+0.16255.51256.70251.00256.48
Valhi Ord ShsUSD14.45+0.23+1.5814.2115.00
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 ORDUSD157.84-3.71-2.30157.68158.00157.26163.76
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD84.18+0.29+0.3584.1384.3783.9484.79
Venture Global IncUSD12.71-0.04-0.3112.7112.7312.4612.76
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD95.7800+1.3800+1.4693.990097.680092.110096.7100
Veralto Ord ShsUSD82.41-0.23-0.2882.1682.5482.3783.37
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD47.51+0.57+1.2047.5047.5147.0047.52
Vermilion Energy Ord ShsUSD11.05-0.16-1.4211.0411.0711.0211.14
Versigent Ord ShsUSD48.2650+0.0250+0.0547.350049.050047.580048.9106
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.20-0.01-0.452.192.212.182.25
Vertiv Holdings CoUSD301.75+3.87+1.30301.24302.26297.20303.50
VF Ord ShsUSD17.67+0.18+1.0317.6417.7017.6317.79
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD28.35+0.26+0.9328.3328.3528.1228.41
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD14.07+0.18+1.3014.0414.1114.0614.14
Virgin Galactic Holdings I.USD4.37-1.37-23.824.344.374.285.00
Virtus AllianzGI Artificia.USD26.61+0.78+3.0225.7826.60
Virtus AllianzGI Diversifi.USD27.30-0.10-0.3726.6827.9127.3027.30
Virtus AllianzGI Equity & .USD26.44+0.40+1.5425.8727.2026.4726.47
Visa Inc.USD321.11+2.06+0.64320.86321.35319.80322.81
Vishay Intertechnology Ord.USD56.55-2.05-3.5056.4556.6454.5557.73
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD148.32+1.94+1.33148.00148.57147.71150.45
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD16.8900+0.0800+0.4816.800016.950016.720016.9000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.5350+0.0650+1.873.53003.54003.48503.5550
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.46-0.03-2.051.391.491.361.46
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.95-0.02-0.0538.8638.9938.7239.00
Voyager Technologies Ord S.USD42.7200-5.1500-10.7642.670043.190042.300045.8840
Vulcan Materials AktieUSD283.85+3.66+1.30283.07284.60283.12285.00
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD76.40+0.82+1.0876.3576.4775.8376.91
W&T Offshore Inc.USD3.95-0.16-3.893.953.963.944.01
Wal-Mart Stores Inc.USD121.03+0.53+0.44121.00121.04120.24121.21
Walker & Dunlop Ord ShsUSD52.78+0.44+0.8352.3553.9752.7852.78
Wallbox Ord Shs Class AUSD2.56+0.01+0.462.482.652.562.62
Washington Prime Group Ord.USD--
Waste Connection USD155.38-0.09-0.06154.83156.01154.81156.22
Waste Management Ord ShsUSD218.55-0.24-0.11218.13218.56218.03219.32
Water Corp Ord ShsUSD361.14+1.40+0.39360.35361.84361.14365.00
Wayfair Ord Shs Class AUSD80.55+2.87+3.6980.0580.5576.9981.00
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD114.25+1.18+1.04114.00114.42113.75114.41
Wells Fargo & Co.USD83.10+0.70+0.8583.0883.1282.7383.26
WELLTOWER ORDUSD212.53+1.86+0.88212.32213.04211.96213.95
WESCO International Inc.USD348.23+4.52+1.32348.32350.05346.88348.73
West Fraser Timber Ord ShsUSD67.72+0.84+1.2666.9867.9367.4467.85
West Pharmaceutical Servic.USD333.29+2.95+0.89330.50332.99333.29334.14
Western Alliance Ord ShsUSD83.43+1.11+1.3582.8983.5582.7883.43
Western Copper and Gold Co.USD2.43+0.06+2.532.432.442.402.44
WESTERN UNION ORDUSD7.36+0.04+0.557.357.377.357.40
WESTINGHOUSE AI (WAB)USD264.24+2.15+0.82263.84265.22263.72264.73
Westlake Chemical Partners.USD23.34+0.05+0.2122.8823.4023.3423.34
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD17.61+0.02+0.1116.7218.1617.3717.37
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD134.28-2.08-1.53133.46134.97134.08136.39
WeyerhaeuSer REITUSD24.88+0.55+2.2624.8524.9024.6224.96
Wheaton Precious Metals Ak.USD114.11+1.45+1.29114.20114.51113.41114.33
Wheels Up Experience Ord S.USD7.55-0.02-0.317.567.687.527.75
WHIRLPOOL ORDUSD42.71+0.30+0.7042.4642.8942.0242.89
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD71.34+0.25+0.3471.3271.4470.6971.52
Williams Sonoma Ord ShsUSD221.76+3.02+1.38220.99222.32219.67222.56
Winnebago Industries Ord S.USD28.72+0.60+2.1328.5228.8028.4528.80
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD41.99-3.55-7.8041.8242.2341.5045.81
Wolverine World Wide Ord S.USD18.40+0.18+0.9918.2718.5518.2618.42
Woodside PetroleumUSD21.95+0.22+1.0121.8721.9521.8321.98
Woori Financial Group Inc.USD62.02+1.14+1.8761.4962.1461.9962.02
Workiva Inc.USD47.83-1.30-2.6547.5148.1247.7148.96
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD59.30+0.58+0.9959.0559.4358.9859.30
Worthington Steel Ord ShsUSD44.22+0.88+2.0344.1145.1143.8444.37
WPP ADR Representing 5 Ord.USD18.57-0.12-0.6418.5718.6018.5618.78
WR Berkley Ord ShsUSD67.46-0.08-0.1267.0967.3267.2067.64
WW Grainger Ord ShsUSD1 319.31+5.35+0.411 316.921 321.691 317.061 329.76
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.95+0.07+0.3617.5218.3517.9518.01
XCEL ENERGY ORDUSD78.73+0.46+0.5978.7478.8578.3279.05
Xerox Holdings Ord ShsUSD3.42-0.05-1.393.423.433.393.53
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.USD14.67+0.21+1.4514.6714.6914.6714.85
XPO Logistics Ord ShsUSD227.68+0.03+0.01226.78229.75227.65230.41
Xylem IncUSD109.61+0.56+0.51109.33109.88109.61110.41
Yalla Group Ltd. - ADRUSD5.41+0.02+0.285.335.585.395.41
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD50.85+0.17+0.3450.5351.5150.7151.30
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD30.8900-2.8300-8.3930.690031.150030.890033.7454
YPF Sociedad Anonima ADR E.USD56.34-0.01-0.0256.0556.3455.8556.35
Yum China Holdings Inc.USD44.05+0.47+1.0843.9844.0843.9744.26
Yum! Brands Inc.USD153.99+0.72+0.47153.81154.25153.73154.89
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.03+0.18+3.714.595.114.635.06
Zeta Global Holdings CorpUSD19.6900-0.3700-1.8419.680019.740019.670020.1500
ZIM Integrated Shipping Se.USD25.98+0.07+0.2525.9426.0025.8525.99
ZIMMER HOLDINGS INCUSD87.15+0.01+0.0187.0087.2887.1287.83
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.55-0.03-0.843.463.613.553.67
Zoetis Ord Shs Class AUSD80.88-0.52-0.6480.8681.1580.6882.35
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.92+0.41+1.8222.9222.9422.7423.02
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ
2026. június 9.
Nagy emelkedés után jöhet a visszaesés?
Nagy meglepetést hozott a májusi inflációs adat

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

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

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

SZTORI

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

2026. június 8.
Lefelé korrigált az ipar teljesítménye áprilisban

Lefelé korrigált az ipar teljesítménye áprilisban

SZTORI

Az áprilisi ipari termelési adatokat tette ma reggel közzé a KSH....

2026. június 5.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF352.89-0.06HUF
USDHUF304.92-0.03HUF
OTP41 990+2.72HUF
MOL3 836-2.39HUF
RICHTER11 820+1.46HUF
MTELEKOM2 730+1.49HUF
ERSTE BANK AG108.00+3.85EUR
BUX134 888.60+1.02
DAX24 505.66+1.22EUR

TermékUtolsó árVált.%Deviza 
BUX134 888.60+1.02
DAX24 505.66+1.22EUR
ATX6 235.51+2.68

TermékUtolsó árVált.%Deviza 
OTP41 990+2.72HUF
MOL3 836-2.39HUF
RICHTER11 820+1.46HUF
MTELEKOM2 730+1.49HUF
ANY7 840+2.89HUF
OPUS346.0-6.23HUF

TermékUtolsó árVált.%Deviza 
EURHUF352.89-0.06HUF
CHFHUF382.76-0.85HUF
USDHUF304.92-0.03HUF
EURUSD1.1575-0.03USD
EURCHF0.9218+0.14CHF
EURGBP0.8633+0.03GBP

TermékUtolsó árVált.%Deviza 
EBCBKTL6574+111.43HUF
EBOTPTL1213 736+65.97HUF
EBDAXTL1624 426+35.23HUF
EBWTIOTL1421 260-49.23HUF
EBOTPTS832219-39.68HUF
EBLHATS1233-38.89HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.688.54+1.07EUR
ISHARES CORE MSCI WORLD UC.122.27+1.14EUR
Vanguard FTSE All-World UC.161.52+1.23EUR
BTCetc Bitcoin Exchange Tr.48.36+0.29EUR
iShares NASDAQ 100 UCITS E.1 458.60+1.59EUR

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

Tőzsdén a SpaceX!

Ma indul a kereskedés Elon Musk űripari vállalatának részvényeivel az amerikai tőzsdén. A SpaceX 75 milliárd dollár értékben...

2026. június 12.

Már a hétvégén kiegyezhet az USA és Irán

Sajtóértesülések szerint az Egyesült Államok és...

2026. június 12.

Az AI után az űrszektor tarol a tőzsdéken

Tegnap bejelentették a vezető technológiai részvényekből...

2026. június 12.

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

Az AI után az űrszektor tarol a tőzsdéken

Tegnap bejelentették a vezető technológiai részvényekből álló Nasdaq 100 index újoncait. Elég beszédes, hogy az ötből négy vállalat a...

2026. június 12.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

2026. június 4.
A jövő építőkövei - Befektetés a stratégiai fémek világába

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

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

2026. június 3.

Chart

S&P 500: Felpattant

CHART

A megugró infláció és az közel-keleti helyzet feszültebbé válása elgáncsolta az...

2026. június 12.

Nasdaq: Megfordult a hangulat

CHART

Az iráni háború magasabb inflációhoz, ezáltal kamatemelésekhez vezethet, ami...

2026. június 12.

DAX: Fontos szintről fordulhat

CHART

A 200 napos mozgóátlagig esett a DAX a közel-keleti konfliktus elhúzódása miatti félelmek...

2026. június 12.

EURHUF: Stabilizálódni látszik

CHART

Beragadni lászik az árfolyam a 354-es szint és a 30 napos mozgóátlag nyújtotta 357-es szint...

2026. június 10.

USDHUF: Veszít az erejéből a forint

CHART

Másodjára is erős támaszt nyújtott a 303 körüli szint. A rövid távú...

2026. június 10.

Arany: Hol a vége?

CHART

Az arany ára meredek esésbe kezdett, miután elesett a 200 napos mozgóátlag nyújtotta támasz. A...

2026. június 10.

Sztori

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

SZTORI

A ma reggel közzétett áprilisi kiskereskedelmi forgalmi adatok...

2026. június 4.
EU-s források

EU-s források

SZTORI

Magyar Péter miniszterelnök pénteki brüsszeli...

2026. június 1.
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

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

SZTORI

A héten az MNB-re figyel majd a piac: kedden jön a májusi...

2026. május 26.

Elemzés

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

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

ELEMZÉS

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

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

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.
Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

ELEMZÉS

Lezajlottak a hazai közgyűlések, jóváhagyták az...

2026. május 14.

Agrár sarok

Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.
Mekkora veszély Ukrajna?

Mekkora veszély Ukrajna?

AGRÁR SAROK

A határzár rövid ideig való kinyílása ismét ráirányította a figyelmet Ukrajna agrárpotenciáljára. Nem érkezett ez idő alatt semmi érdemi...

2026. május 27.
Kína-USA találkozó

Kína-USA találkozó

AGRÁR SAROK

Donald Trump amerikai elnök és Hszi Csin-ping kínai elnök Pekingben tartott találkozója jelentős eredmények nélkül zárult az amerikai gazdák...

2026. május 18.

Videó

Még mindig VONZÓ a magyar piac?

Még mindig VONZÓ a magyar piac?

VIDEÓ

Miró József vezető elemzőnkkel tárgyaltuk ki, hogy milyen első negyedéves gyorsjelentéseket...

2026. június 1.
Miért maradt ki az NVIDIA a rallyból?

Miért maradt ki az NVIDIA a rallyból?

VIDEÓ

Péntek Ádám részvényelemzőnkkel elemeztük az NVIDIA negyedéves eredményeit. Hogyan reagáltak...

2026. május 22.
A NYERSANYAG ELEMZŐ naplója - Sztorik, tanulságok az elmúlt 25 évből

A NYERSANYAG ELEMZŐ naplója - Sztorik, tanulságok az elmúlt 25 évből

VIDEÓ

Rendhagyó utolsó beszélgetésünk az Erste csoport olaj-és gázipari elemzőjeként Pletser...

2026. május 15.

Podcast

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

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

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

PODCAST

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

2026. május 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben