Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 3.03 | +0.02 | +0.50 | 3.00 | 3.15 | 2.99 | 3.17 | |
| 3M Co. | USD | 158.22 | -0.10 | -0.06 | 158.24 | 160.00 | 157.21 | 162.40 | |
| A K A BRANDS HOLDING ORD | USD | 8.74 | -0.06 | -0.71 | 3.52 | 10.19 | 8.66 | 8.97 | |
| A.O. Smith Aktie | USD | 60.04 | +0.96 | +1.62 | 59.38 | 60.69 | 59.63 | 60.85 | |
| A10 Networks Inc. | USD | 32.73 | +0.97 | +3.04 | 32.75 | 33.63 | 31.52 | 33.64 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 88.68 | +0.50 | +0.56 | 88.55 | 89.10 | 87.73 | 89.16 | |
| ABBVIE ORD | USD | 221.61 | -6.12 | -2.69 | 221.51 | 223.00 | 220.00 | 226.50 | |
| ABERCROMBIE AND FITCH CL A. | USD | 91.08 | +0.51 | +0.56 | 90.52 | 91.34 | 90.72 | 94.81 | |
| Abundia Global Impact Grou. | USD | 1.130 | -0.020 | -1.74 | 1.050 | 1.270 | 1.120 | 1.180 | |
| ACCENTURE CL A ORD | USD | 165.41 | -4.87 | -2.86 | 165.40 | 166.45 | 165.05 | 172.59 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.00 | -0.01 | -0.99 | 0.91 | 1.13 | 1.00 | 1.03 | |
| ADC Therapeutics Ord Shs | USD | 1.06 | +0.01 | +0.95 | 1.00 | 1.19 | 1.02 | 1.10 | |
| ADECOAGRO ORD | USD | 10.91 | -0.75 | -6.39 | 10.50 | 12.12 | 10.86 | 11.57 | |
| Adient Plc | USD | 22.8600 | +0.1800 | +0.79 | 22.0600 | 23.8100 | 22.8300 | 23.9800 | |
| ADT Ord Shs | USD | 6.70 | -0.11 | -1.54 | 6.61 | 6.80 | 6.65 | 6.90 | |
| Advance Auto Parts Aktie | USD | 61.03 | +0.23 | +0.38 | 60.50 | 62.47 | 60.28 | 62.47 | |
| ADVANSIX ORD | USD | 22.34 | -0.47 | -2.06 | 20.17 | 24.74 | 22.00 | 22.60 | |
| Aegon ADR | USD | 8.52 | +0.11 | +1.27 | 7.78 | 9.34 | 8.51 | 8.57 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.68 | +0.01 | +0.03 | 14.62 | 14.71 | 14.65 | 14.70 | |
| Aeva Technologies Ord Shs | USD | 26.87 | +1.98 | +7.96 | 27.05 | 27.30 | 26.45 | 28.24 | |
| AEVEX Ord Shs Class A | USD | 21.77 | +1.21 | +5.89 | 21.16 | 22.20 | 21.12 | 22.88 | |
| AFLAC ORD | USD | 116.98 | -0.82 | -0.70 | 115.00 | 119.58 | 116.66 | 118.10 | |
| AG Mortgage Investment Tru. | USD | 7.83 | +0.02 | +0.26 | 7.15 | 8.68 | 7.82 | 7.98 | |
| AGCO ORD | USD | 112.61 | +0.12 | +0.11 | 108.04 | 117.86 | 111.86 | 116.96 | |
| AgEagle Aerial Systems Inc. | USD | 0.92 | -0.01 | -1.01 | 0.90 | 0.94 | 0.90 | 0.96 | |
| AGILENT TECHNOLOGIES ORD | USD | 130.54 | +0.70 | +0.54 | 129.21 | 132.31 | 129.41 | 132.17 | |
| agilon health Ord Shs | USD | 114.51 | +1.60 | +1.42 | 97.47 | 131.34 | 103.00 | 115.99 | |
| Agnico Eagle Mines Limited | USD | 171.83 | +9.19 | +5.65 | 171.95 | 172.98 | 170.90 | 176.29 | |
| Agree Realty REIT Ord Shs | USD | 74.48 | -1.36 | -1.79 | 74.12 | 74.68 | 74.34 | 75.71 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 282.94 | +1.32 | +0.47 | 280.09 | 285.37 | 276.66 | 283.99 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 152.07 | -1.67 | -1.09 | 148.02 | 245.71 | 151.88 | 158.87 | |
| Alamos Gold Ord Shs Class . | USD | 37.65 | +2.45 | +6.96 | 37.10 | 38.32 | 37.29 | 38.72 | |
| ALASKA AIR GROUP ORD | USD | 49.08 | +1.76 | +3.72 | 48.71 | 50.97 | 48.87 | 51.50 | |
| Albany International Ord S. | USD | 70.82 | -0.13 | -0.18 | 70.37 | 70.99 | 70.52 | 72.19 | |
| ALBEMARLE ORD | USD | 168.90 | -1.52 | -0.89 | 167.00 | 173.50 | 165.50 | 173.26 | |
| Albertsons Companies Inc | USD | 14.85 | -0.56 | -3.63 | 14.91 | 15.32 | 14.81 | 15.36 | |
| Alcoa Ord Shs | USD | 64.15 | -4.62 | -6.72 | 63.51 | 64.02 | 61.51 | 66.29 | |
| ALCON AG | USD | 66.28 | -0.57 | -0.85 | 60.51 | 72.28 | 65.94 | 68.02 | |
| Alexandria Real Estate Equ. | USD | 52.39 | -0.78 | -1.47 | 51.86 | 53.45 | 52.31 | 54.69 | |
| Algonquin Power Utilities . | USD | 6.00 | +0.06 | +1.01 | 5.50 | 6.07 | 5.91 | 6.01 | |
| Alibaba Group Holding Ltd. | USD | 112.53 | -0.29 | -0.26 | 112.99 | 113.07 | 112.11 | 113.82 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 195.77 | -2.71 | -1.37 | 192.80 | 199.05 | 195.00 | 202.81 | |
| Allegion Ord Shs | USD | 133.71 | +0.29 | +0.22 | 133.71 | 133.93 | 133.66 | 136.92 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 26.30 | +1.04 | +4.12 | 23.11 | 31.47 | 25.57 | 26.57 | |
| Allison Transmission Holdi. | USD | 119.35 | +2.00 | +1.70 | 100.60 | 134.38 | 119.02 | 121.44 | |
| Allstate Corp. | USD | 221.80 | +0.17 | +0.07 | 218.89 | 224.16 | 218.83 | 222.68 | |
| ALLY FINANCIAL ORD | USD | 45.46 | +1.09 | +2.46 | 45.30 | 45.74 | 45.18 | 46.17 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 190.16 | -10.66 | -5.31 | 190.00 | 214.85 | 190.16 | 201.00 | |
| ALPHA PRO TECH ORD | USD | 5.35 | -0.03 | -0.47 | 4.78 | 6.07 | 5.32 | 5.54 | |
| Alpine Income Property Tru. | USD | 20.00 | -0.16 | -0.77 | 17.70 | 22.79 | 19.95 | 20.30 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 21.18 | -0.29 | -1.35 | 20.88 | 24.74 | 20.85 | 21.91 | |
| Altria Group Inc. | USD | 69.61 | -1.27 | -1.79 | 69.69 | 69.96 | 69.19 | 70.31 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 3.04 | -0.30 | -8.86 | 2.75 | 3.66 | 3.03 | 3.37 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.26 | +0.01 | +0.15 | 2.96 | 3.25 | 3.24 | 3.32 | |
| Ambow Education American D. | USD | 2.67 | +0.03 | +1.14 | 2.31 | 2.95 | 2.52 | 2.71 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 2.29 | -0.06 | -2.35 | 2.27 | 2.29 | 2.25 | 2.46 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 41.13 | +0.53 | +1.31 | 41.00 | 41.75 | 41.11 | 42.32 | |
| Amentum Holdings Ord Shs | USD | 22.43 | -0.43 | -1.88 | 22.18 | 22.53 | 22.20 | 23.45 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 109.63 | +0.63 | +0.58 | 107.44 | 109.72 | 107.90 | 110.11 | |
| Ameresco | USD | 28.15 | +0.09 | +0.32 | 25.38 | 30.54 | 28.05 | 29.39 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 27.16 | -0.59 | -2.13 | 23.28 | 27.16 | 27.05 | 27.99 | |
| American Assets Trust REIT. | USD | 24.27 | -0.14 | -0.57 | 17.38 | 29.56 | 24.04 | 24.45 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 18.46 | -0.34 | -1.78 | 18.08 | 19.01 | 18.33 | 19.28 | |
| AMERICAN ELECTRIC POWER OR. | USD | 129.31 | +0.08 | +0.06 | 128.25 | 132.35 | 127.60 | 130.05 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 335.45 | +10.01 | +3.08 | 330.50 | 339.99 | 329.70 | 340.00 | |
| AMERICAN FINANCIAL GROUP O. | USD | 133.79 | -0.31 | -0.23 | 116.60 | 144.00 | 133.03 | 134.41 | |
| American Homes 4 Rent REIT. | USD | 32.64 | -0.33 | -0.99 | 31.49 | 33.63 | 32.51 | 33.22 | |
| American International Gro. | USD | 74.87 | -0.37 | -0.49 | 74.15 | 75.57 | 74.61 | 75.84 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 77.60 | -0.17 | -0.22 | 77.27 | 77.82 | 76.84 | 78.23 | |
| AMERICAN TOWER CORP. | USD | 185.73 | -1.45 | -0.77 | 184.88 | 185.79 | 183.69 | 188.02 | |
| AMERICAN WATER WORKS ORD | USD | 126.87 | +0.56 | +0.44 | 126.21 | 127.15 | 123.33 | 127.94 | |
| American Well Corp. | USD | 8.72 | -0.40 | -4.34 | 7.51 | 8.91 | 8.67 | 9.17 | |
| AMERICAS GOLD AND SILVER O. | USD | 5.76 | +0.48 | +9.00 | 5.25 | 6.28 | 5.70 | 6.01 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 459.97 | +0.84 | +0.18 | 450.94 | 470.26 | 459.17 | 467.09 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 158.70 | +4.90 | +3.19 | 158.70 | 159.40 | 154.81 | 159.36 | |
| Amprius Technologies Ord S. | USD | 16.82 | +0.51 | +3.13 | 16.80 | 16.85 | 16.58 | 17.26 | |
| AMTD Digital 5 American De. | USD | 1.72 | -0.01 | -0.29 | 1.72 | 1.76 | 1.67 | 1.78 | |
| ANGLOGOLD ORD | USD | 92.27 | +5.97 | +6.92 | 91.39 | 93.80 | 91.91 | 94.75 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 81.48 | -1.43 | -1.72 | 81.07 | 83.41 | 81.47 | 82.92 | |
| Annaly Capital Management . | USD | 22.26 | +0.26 | +1.16 | 22.24 | 23.00 | 22.23 | 22.54 | |
| Annovis Bio Ord Shs | USD | 1.78 | -0.01 | -0.28 | 1.77 | 1.79 | 1.78 | 1.87 | |
| Antero Midstream Ord Shs | USD | 21.33 | -0.34 | -1.57 | 20.21 | 22.19 | 21.15 | 21.58 | |
| Antero Resources Aktie | USD | 34.02 | -0.81 | -2.33 | 34.04 | 34.60 | 33.77 | 34.90 | |
| Aon Ord Shs Class A | USD | 329.40 | -5.91 | -1.76 | 325.35 | 333.60 | 327.98 | 338.21 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.87 | -0.02 | -0.52 | 2.85 | 2.95 | 2.85 | 2.89 | |
| APOLLO COMMERCIAL REAL EST. | USD | 10.65 | -0.10 | -0.88 | 10.93 | 11.20 | 10.63 | 10.86 | |
| Apollo Global Management O. | USD | 136.18 | +2.30 | +1.72 | 133.00 | 138.00 | 136.07 | 139.53 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 16.15 | -0.08 | -0.46 | 14.77 | 16.25 | 16.06 | 16.31 | |
| Applied Industrial Technol. | USD | 316.5 | -3.6 | -1.13 | 253.8 | 509.2 | 316.1 | 323.0 | |
| Aptiv Ord Shs | USD | 66.60 | -1.45 | -2.13 | 66.23 | 67.03 | 66.51 | 70.36 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.17 | -0.05 | -0.86 | 5.15 | 5.35 | 5.16 | 5.40 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 69.22 | -1.59 | -2.25 | 59.46 | 71.93 | 69.17 | 71.53 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 5.55 | +0.47 | +9.15 | 5.53 | 5.55 | 5.32 | 5.62 | |
| Archer Daniels Midland Akt. | USD | 79.28 | -0.96 | -1.20 | 78.12 | 79.59 | 77.72 | 79.42 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 24.18 | +0.38 | +1.60 | 9.64 | 26.00 | 23.79 | 24.64 | |
| Ares Commercial Real Estat. | USD | 4.81 | -0.13 | -2.54 | 4.40 | 5.41 | 4.79 | 4.96 | |
| ARGAN ORD | USD | 688.80 | +47.12 | +7.34 | 660.00 | 688.86 | 647.99 | 694.99 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 17.31 | +1.42 | +8.94 | 16.58 | 18.20 | 17.03 | 18.17 | |
| ARISTA NETWORKS INC. | USD | 169.10 | +5.86 | +3.59 | 168.03 | 169.35 | 163.51 | 169.28 | |
| Arlo Technologies Ord Shs | USD | 13.22 | +0.30 | +2.32 | 12.90 | 13.46 | 12.88 | 13.49 | |
| ARMOUR Residential REIT Or. | USD | 17.05 | +0.19 | +1.10 | 17.00 | 17.15 | 16.97 | 17.18 | |
| ARROW ELECTRONICS ORD SHS | USD | 229.31 | +2.53 | +1.11 | 229.50 | 236.00 | 228.53 | 232.20 | |
| ARTHUR J GALLAGHER ORD | USD | 215.81 | -2.89 | -1.32 | 214.50 | 218.84 | 214.49 | 218.75 | |
| Artisan Partners Asset Man. | USD | 36.07 | +0.19 | +0.53 | 32.93 | 39.45 | 35.94 | 36.80 | |
| Asana Inc | USD | 7.44 | +0.05 | +0.68 | 7.20 | 7.49 | 7.34 | 7.59 | |
| ASE Industrial Holdings Co. | USD | 38.49 | +0.37 | +0.97 | 38.50 | 38.66 | 37.79 | 38.83 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.07 | +0.11 | +3.72 | 2.71 | 3.38 | 3.00 | 3.13 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 6.04 | +0.12 | +2.03 | 6.00 | 6.17 | 5.96 | 6.21 | |
| ASSURANT ORD | USD | 259.45 | -1.54 | -0.59 | 256.27 | 262.37 | 258.74 | 262.99 | |
| ASTRAZENECA | USD | 177.34 | -1.41 | -0.79 | 177.10 | 184.94 | 176.55 | 179.22 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 23.29 | -0.29 | -1.23 | 23.27 | 23.30 | 23.17 | 23.51 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 79.31 | +0.04 | +0.05 | 71.69 | 102.00 | 79.18 | 81.29 | |
| Atlas Crest Investment Ord. | USD | 10.36 | -0.09 | -0.86 | 8.69 | 12.04 | 10.30 | 10.47 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 169.53 | -0.43 | -0.25 | 168.80 | 169.90 | 168.40 | 170.85 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 18.75 | +1.18 | +6.69 | 18.05 | 20.51 | 17.57 | 18.85 | |
| AUTOZONE ORD | USD | 3 104.89 | -11.41 | -0.37 | 3 111.01 | 3 143.99 | 3 101.51 | 3 170.12 | |
| AVALONBAY COMMUNITIES REIT | USD | 184.44 | -2.59 | -1.38 | 183.62 | 184.80 | 183.69 | 187.16 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 9.72 | +0.33 | +3.46 | 9.58 | 9.83 | 9.53 | 9.89 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 159.86 | +0.61 | +0.38 | 159.02 | 160.15 | 159.80 | 162.03 | |
| Avient Ord Shs | USD | 37.54 | -0.23 | -0.60 | 29.27 | 41.00 | 37.34 | 38.80 | |
| AVINO SILVER AND GOLD MINE. | USD | 6.83 | +0.44 | +6.89 | 6.83 | 6.94 | 6.77 | 7.21 | |
| Avista Ord Shs | USD | 40.99 | -1.44 | -3.39 | 39.00 | 43.50 | 40.31 | 42.00 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 5.32 | +0.31 | +6.24 | 5.00 | 5.90 | 4.75 | 5.60 | |
| Axalta Coating Systems Ord. | USD | 33.77 | +0.66 | +1.99 | 33.23 | 34.27 | 33.66 | 34.66 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 89.58 | -0.70 | -0.78 | 88.92 | 89.98 | 89.37 | 92.05 | |
| Azul SA | USD | 8.94 | +0.41 | +4.81 | 7.10 | 9.00 | 8.73 | 9.25 | |
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 3.98 | -0.06 | -1.36 | 3.90 | 4.05 | 3.96 | 4.10 | |
| B2GOLD ORD | USD | 4.49 | +0.28 | +6.53 | 4.43 | 4.51 | 4.44 | 4.56 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 134.3 | +2.5 | +1.92 | 125.1 | 137.3 | 131.9 | 134.5 | |
| Baker Hughes Co. | USD | 62.46 | -0.68 | -1.08 | 61.69 | 63.51 | 61.44 | 62.77 | |
| Bakkt Holdings Inc | USD | 8.96 | +0.53 | +6.29 | 9.00 | 9.20 | 8.84 | 9.65 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 19.75 | -0.30 | -1.50 | 19.41 | 20.11 | 19.69 | 20.53 | |
| Banco BBVA Argentina ADR | USD | 20.69 | +0.07 | +0.34 | 18.86 | 22.90 | 20.58 | 20.98 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 23.82 | +0.48 | +2.04 | 20.67 | 24.30 | 23.77 | 24.00 | |
| Banco Bradesco | USD | 3.47 | -0.04 | -1.00 | 3.21 | 3.58 | 3.44 | 3.60 | |
| Banco Macro ADR Representi. | USD | 100.08 | +1.37 | +1.39 | 70.42 | 102.00 | 99.35 | 102.08 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.41 | -0.02 | -0.28 | 4.93 | 5.45 | 5.38 | 5.57 | |
| BANCO SANTANDER CENTRAL HI. | USD | 13.15 | +0.28 | +2.18 | 12.95 | 14.29 | 13.14 | 13.30 | |
| Bank Amer DS Repstg 1 1000. | USD | 17.02 | +0.10 | +0.59 | 16.84 | 18.60 | 16.96 | 17.05 | |
| Bank of America | USD | 55.91 | -0.12 | -0.21 | 55.85 | 55.99 | 55.74 | 57.00 | |
| Bank of Hawaii Ord Shs | USD | 78.84 | -1.41 | -1.76 | 74.02 | 89.01 | 78.65 | 81.32 | |
| BANK OF MONTREAL ORD | USD | 168.38 | +0.08 | +0.05 | 168.51 | 170.50 | 166.32 | 170.49 | |
| Bank of Nova Scotia | USD | 84.62 | +0.63 | +0.75 | 84.62 | 85.00 | 84.05 | 85.07 | |
| Bank of NT Butterfield & S. | USD | 58.44 | -0.38 | -0.64 | 55.01 | 61.80 | 58.23 | 58.99 | |
| BARCLAYS ADR REP 4 ORD | USD | 25.65 | +0.18 | +0.71 | 25.50 | 28.00 | 25.61 | 25.99 | |
| BARK Ord Shs | USD | 8.56 | -1.21 | -12.35 | 8.44 | 9.00 | 8.48 | 9.94 | |
| BARRICK GOLD ORD | USD | 43.66 | -0.57 | -1.29 | 43.20 | 45.80 | 43.62 | 46.00 | |
| BARRICK GOLD ORD | USD | 9.68 | +0.09 | +0.94 | 8.80 | 10.15 | 9.57 | 9.85 | |
| BARRICK MINING ORD | USD | 41.84 | +1.64 | +4.08 | 41.75 | 41.90 | 41.66 | 42.84 | |
| Bath And Body Works Ord Sh. | USD | 19.47 | +0.07 | +0.34 | 18.70 | 20.00 | 19.13 | 19.88 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 4.99 | -0.07 | -1.38 | 4.90 | 5.24 | 4.97 | 5.17 | |
| Bausch Lomb Ord Shs | USD | 15.01 | -0.08 | -0.50 | 14.75 | 17.36 | 14.89 | 15.40 | |
| BAXTER INTL ORD | USD | 20.82 | -0.04 | -0.19 | 20.72 | 21.15 | 20.78 | 21.30 | |
| BAYTEX ENERGY ORD | USD | 4.39 | -0.24 | -5.17 | 3.92 | 5.02 | 4.21 | 4.41 | |
| BCE Ord Shs | USD | 24.06 | -0.22 | -0.91 | 23.98 | 26.00 | 24.03 | 24.49 | |
| Beazer Homes USA Inc. | USD | 26.86 | -0.51 | -1.86 | 19.31 | 31.45 | 26.41 | 27.80 | |
| BECTON DICKINSN | USD | 145.54 | -0.70 | -0.48 | 144.34 | 147.23 | 145.44 | 147.94 | |
| Berkshire Hathaway Inc. B | USD | 495.50 | +6.25 | +1.28 | 494.71 | 494.86 | 487.56 | 497.11 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 743 640.03 | +11 540.03 | +1.58 | - | - | 732 750.00 | 745 253.87 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 77.41 | -1.12 | -1.43 | 77.52 | 79.18 | 77.24 | 79.51 | |
| Beta Technologies Ord Shs . | USD | 16.6800 | +0.4500 | +2.77 | 16.4000 | 17.2000 | 16.3500 | 17.1300 | |
| BHP Billiton Limited | USD | 92.14 | +1.32 | +1.45 | 89.00 | 93.20 | 91.66 | 93.16 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 4.06 | +0.04 | +0.87 | 4.07 | 4.08 | 4.04 | 4.22 | |
| Bill com Holdings Ord Shs | USD | 33.54 | +0.36 | +1.09 | 33.50 | 34.23 | 33.29 | 34.65 | |
| Bio Rad Laboratories Inc. | USD | 289.28 | +3.34 | +1.17 | 281.15 | 298.07 | 285.03 | 292.51 | |
| BIOHAVEN ORD | USD | 12.17 | +0.89 | +7.85 | 11.11 | 12.14 | 11.13 | 12.22 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 47.97 | -0.78 | -1.60 | 32.00 | 50.50 | 47.64 | 50.73 | |
| BitGo Holdings Ord Shs Cla. | USD | 5.59 | +0.61 | +12.25 | 5.50 | 5.80 | 5.15 | 5.80 | |
| BitMine Immersion Technolo. | USD | 17.0900 | +0.9800 | +6.08 | 16.9000 | 16.9900 | 17.0500 | 17.8200 | |
| Black Hills Corp. | USD | 73.79 | +0.29 | +0.39 | 68.00 | 81.41 | 72.02 | 74.17 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 13.65 | -0.32 | -2.29 | 13.66 | 14.50 | 13.63 | 13.85 | |
| BLACKBERRY ORD | USD | 9.26 | +0.07 | +0.71 | 9.10 | 9.32 | 9.21 | 9.69 | |
| BlackRock Ord Shs | USD | 1 043.60 | +11.60 | +1.12 | 1 032.60 | 1055 | 1 040.83 | 1 060.00 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 31.23 | -1.19 | -3.67 | 30.83 | 31.40 | 29.85 | 34.47 | |
| Blackstone Group Ord Shs C. | USD | 124.68 | +1.89 | +1.54 | 124.32 | 125.00 | 124.42 | 128.74 | |
| Blackstone Mortgage Trust . | USD | 18.12 | -0.25 | -1.33 | 18.12 | 18.73 | 18.08 | 18.57 | |
| Blend Labs Ord Shs Class A | USD | 1.69 | -0.01 | -0.30 | 1.71 | 1.86 | 1.68 | 1.78 | |
| Block Inc | USD | 74.34 | +4.82 | +6.93 | 73.97 | 74.53 | 71.89 | 74.79 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 274.58 | +14.36 | +5.52 | 274.44 | 276.30 | 269.53 | 280.50 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.07 | -0.11 | -0.98 | 11.10 | 11.39 | 11.04 | 11.36 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 9.63 | -0.06 | -0.57 | 9.65 | 9.81 | 9.61 | 10.07 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 229.08 | +10.03 | +4.58 | 228.00 | 229.00 | 225.22 | 231.34 | |
| Boise Cascade Ord Shs | USD | 71.56 | +0.42 | +0.59 | 59.64 | 81.36 | 71.38 | 73.52 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.44 | +0.19 | +15.20 | 1.33 | 1.46 | 1.23 | 1.48 | |
| Boot Barn Holdings Ord Shs | USD | 165.68 | -4.93 | -2.89 | 165.03 | 166.39 | 165.36 | 177.08 | |
| Booz Allen Hamilton Holdin. | USD | 74.54 | -2.88 | -3.71 | 74.20 | 81.31 | 73.55 | 77.87 | |
| BORGWARNER INC (BWA) | USD | 73.54 | -0.97 | -1.30 | 72.22 | 74.93 | 73.48 | 76.50 | |
| Borr Drilling Ltd. | USD | 4.60 | +0.02 | +0.44 | 4.62 | 4.68 | 4.51 | 4.65 | |
| Boston Beer Company Inc. | USD | 182.74 | +0.85 | +0.47 | 157.81 | 200.82 | 179.03 | 183.83 | |
| Boston Omaha Ord Shs Class. | USD | 13.72 | +0.11 | +0.77 | 10.98 | 14.97 | 13.20 | 13.78 | |
| BOSTON PPTY STK | USD | 65.98 | -0.30 | -0.45 | 65.10 | 66.31 | 65.61 | 67.20 | |
| BOSTON SCIENTIFIC DL-01 | USD | 46.75 | -0.16 | -0.34 | 46.65 | 46.80 | 46.19 | 47.73 | |
| BOX CL A ORD | USD | 25.52 | +0.13 | +0.51 | 23.90 | 27.34 | 25.15 | 25.86 | |
| BOYD GAMING ORD | USD | 87.65 | +0.39 | +0.44 | 87.04 | 88.04 | 86.73 | 88.27 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 41.59 | -1.19 | -2.78 | 40.92 | 42.15 | 40.93 | 41.77 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.12 | -0.06 | -2.53 | 2.09 | 2.47 | 2.08 | 2.28 | |
| Brandywine Realty Trust RE. | USD | 3.21 | -0.03 | -0.93 | 3.12 | 3.27 | 3.18 | 3.26 | |
| Brasilagro - Cia Bras de P. | USD | 3.73 | -0.01 | -0.27 | 3.31 | 4.09 | 3.70 | 3.78 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 3.73 | +0.06 | +1.63 | 3.28 | 4.10 | 3.60 | 3.74 | |
| BRC Ord Shs Class A | USD | 1.335 | -0.025 | -1.84 | 1.200 | 1.460 | 1.305 | 1.411 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.60 | -0.02 | -0.36 | 5.03 | 6.18 | 5.59 | 5.70 | |
| Brinker International Inc. | USD | 156.29 | -3.03 | -1.90 | 155.67 | 156.61 | 155.35 | 161.87 | |
| Bristol-Myers Squibb Co. | USD | 56.27 | -0.86 | -1.51 | 56.17 | 56.99 | 56.01 | 57.24 | |
| BRITISH AMERICAN TOBACCO A. | USD | 61.07 | -1.25 | -2.01 | 61.05 | 61.50 | 60.96 | 62.40 | |
| Brixmor Property Group REI. | USD | 32.05 | -0.53 | -1.63 | 31.66 | 32.30 | 31.88 | 32.70 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 142.78 | -2.09 | -1.44 | 142.00 | 146.36 | 142.53 | 146.81 | |
| Brookfield Asset Managemen. | USD | 48.19 | +1.06 | +2.25 | 48.15 | 48.76 | 47.91 | 48.85 | |
| Brookfield Infrastructure . | USD | 40.52 | +0.11 | +0.27 | 40.21 | 40.90 | 40.29 | 40.99 | |
| Brookfield Infrastructure . | USD | 38.12 | -0.17 | -0.43 | 34.50 | 41.80 | 37.95 | 38.58 | |
| Brookfield Ord Shs Class A | USD | 45.69 | +0.55 | +1.22 | 45.72 | 49.87 | 45.67 | 46.50 | |
| Brookfield Renewable Corp | USD | 36.62 | +0.13 | +0.36 | 36.50 | 41.24 | 36.09 | 37.10 | |
| Brookfield Renewable Partn. | USD | 34.63 | +0.31 | +0.90 | 34.17 | 34.73 | 34.08 | 34.86 | |
| Brooklyn ImmunoTherapeutic. | USD | 9.36 | +0.38 | +4.21 | 8.62 | 10.09 | 9.20 | 9.38 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 59.27 | -0.72 | -1.20 | 58.42 | 59.52 | 58.90 | 60.23 | |
| BROWN FORMAN CL B ORD | USD | 26.95 | -0.06 | -0.22 | 26.80 | 27.25 | 26.88 | 27.36 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 34.83 | +1.41 | +4.22 | 34.17 | 34.85 | 34.12 | 35.70 | |
| Build A Bear Workshop Ord . | USD | 32.53 | +0.40 | +1.24 | 32.30 | 35.99 | 32.25 | 33.12 | |
| Builders FirstSource Ord S. | USD | 77.83 | +0.06 | +0.08 | 77.45 | 79.50 | 77.37 | 82.32 | |
| Bullish Ord Shs | USD | 28.60 | +1.39 | +5.11 | 28.40 | 29.28 | 28.47 | 29.70 | |
| Bunge Global Ord Shs | USD | 123.04 | -4.13 | -3.25 | 120.00 | 126.40 | 120.95 | 124.68 | |
| Butterfly Network Ord Shs . | USD | 5.63 | +0.09 | +1.62 | 5.53 | 5.95 | 5.42 | 5.79 | |
| BWX Technologies Ord Shs | USD | 194.06 | +0.61 | +0.31 | 193.07 | 194.10 | 193.56 | 199.05 | |
| C3 ai Ord Shs Class A | USD | 11.03 | +0.13 | +1.19 | 10.95 | 11.33 | 10.83 | 11.36 | |
| Cadre Holdings Ord Shs | USD | 29.13 | -1.33 | -4.35 | 26.53 | 29.34 | 29.07 | 31.26 | |
| CAE Ord Shs | USD | 25.25 | -0.05 | -0.20 | 24.76 | 29.61 | 25.22 | 25.99 | |
| Caledonia Mining Ord Shs | USD | 21.06 | +0.88 | +4.34 | 21.05 | 21.09 | 20.94 | 21.75 | |
| California Water Service G. | USD | 45.40 | -0.17 | -0.37 | 45.05 | 45.62 | 45.02 | 45.61 | |
| CALIX NETWORKS ORD | USD | 38.32 | -0.07 | -0.18 | 36.89 | 43.42 | 38.23 | 39.27 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 113.48 | -1.50 | -1.30 | 112.71 | 114.00 | 113.25 | 115.48 | |
| CAMECO CORP. | USD | 107.01 | +6.05 | +5.99 | 106.66 | 107.14 | 104.49 | 107.95 | |
| CAMECO CORP. | USD | 92.33 | +6.65 | +7.76 | 92.24 | 92.52 | 88.91 | 92.33 | |
| CAMECO CORP. | USD | 2.40 | -0.02 | -0.62 | 2.37 | 2.40 | 2.39 | 2.40 | |
| Campbell Soup Ord Shs | USD | 22.31 | -0.50 | -2.19 | 22.25 | 22.37 | 22.27 | 22.81 | |
| Camping World Holdings Ord. | USD | 7.75 | -0.24 | -2.94 | 7.54 | 7.98 | 7.70 | 8.63 | |
| Canadian Imperial Bank of . | USD | 113.67 | +0.21 | +0.19 | 85.06 | 131.67 | 112.93 | 115.20 | |
| Canadian National Railway . | USD | 117.53 | -1.46 | -1.22 | 117.54 | 118.22 | 116.77 | 119.85 | |
| Canadian Pacific Kansas Ci. | USD | 89.26 | -0.82 | -0.91 | 88.64 | 89.64 | 88.90 | 91.52 | |
| Cango American Depositary . | USD | 0.31 | +0.02 | +8.59 | 0.28 | 0.33 | 0.30 | 0.33 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 194.65 | +9.92 | +5.37 | 194.76 | 195.00 | 188.84 | 197.44 | |
| Capri Holdings Ord Shs | USD | 21.07 | -0.26 | -1.22 | 20.77 | 21.35 | 21.02 | 21.95 | |
| CARDINAL HEALTH ORD | USD | 226.39 | +2.54 | +1.13 | 223.01 | 226.35 | 221.03 | 226.66 | |
| CareTrust Reit Ord Shs | USD | 37.04 | +0.19 | +0.50 | 35.23 | 37.60 | 36.42 | 37.05 | |
| Carlisle Companies Ord Shs | USD | 353.56 | +9.79 | +2.85 | 330.00 | 388.60 | 352.34 | 359.55 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 52.25 | +0.99 | +1.93 | 50.88 | 52.43 | 51.12 | 52.91 | |
| Carnival Corp. | USD | 30.13 | +0.95 | +3.24 | 30.01 | 30.27 | 29.99 | 31.15 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 38.6500 | -1.6900 | -4.19 | 38.2000 | 38.8700 | 38.5100 | 40.7400 | |
| Carrier Global Ord Shs | USD | 71.14 | +1.23 | +1.76 | 70.53 | 71.52 | 71.10 | 72.65 | |
| Carters Ord Shs | USD | 41.80 | -1.00 | -2.33 | 40.18 | 43.69 | 41.69 | 43.19 | |
| Carvana Co. | USD | 68.92 | +4.82 | +7.52 | 68.65 | 69.00 | 66.93 | 70.52 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 934.46 | +23.89 | +2.62 | 930.00 | 940.00 | 928.50 | 946.10 | |
| Cava Group Ord Shs | USD | 89.50 | -1.49 | -1.64 | 89.03 | 89.52 | 88.05 | 91.63 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 293.19 | -1.73 | -0.58 | 292.92 | 318.48 | 289.20 | 300.35 | |
| CBRE Group Inc | USD | 134.13 | +0.72 | +0.54 | 129.48 | 138.15 | 132.84 | 137.17 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 44.03 | -1.27 | -2.80 | 43.00 | 44.98 | 43.06 | 44.13 | |
| Celanese Ord Shs | USD | 53.77 | +0.29 | +0.54 | 52.86 | 54.63 | 52.57 | 54.00 | |
| Celestica Ord Shs | USD | 403.37 | +10.25 | +2.61 | 401.61 | 406.24 | 393.73 | 414.13 | |
| CEMEX ADR | USD | 12.90 | -0.09 | -0.65 | 10.75 | 13.92 | 12.88 | 13.40 | |
| Cenovus Energy Aktie | USD | 27.12 | -1.00 | -3.55 | 26.69 | 27.23 | 26.32 | 27.16 | |
| Centene Ord Shs | USD | 63.41 | -1.78 | -2.73 | 62.58 | 66.87 | 62.21 | 65.11 | |
| CenterPoint Energy Ord Shs | USD | 43.07 | +0.17 | +0.40 | 42.11 | 44.58 | 42.48 | 43.33 | |
| Centerra Gold Ord Shs | USD | 16.96 | +0.82 | +5.05 | 15.40 | 18.99 | 16.79 | 17.42 | |
| Central Puerto SA | USD | 15.85 | -0.10 | -0.63 | 14.44 | 16.20 | 15.71 | 16.13 | |
| CENTRUS ENERGY CL A ORD | USD | 176.77 | +14.19 | +8.73 | 175.55 | 178.00 | 170.58 | 179.70 | |
| Century Communities Inc. | USD | 60.63 | +0.58 | +0.97 | 53.69 | 69.47 | 60.55 | 62.53 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 106.90 | -2.58 | -2.36 | 106.82 | 107.50 | 101.51 | 107.50 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 7.11 | -0.03 | -0.42 | 7.01 | 7.70 | 7.01 | 7.64 | |
| Charles Schwab DS Each Rep. | USD | 17.54 | +0.11 | +0.63 | 15.94 | 21.69 | 17.46 | 17.63 | |
| CHARLES SCHWAB ORD | USD | 91.00 | -0.10 | -0.11 | 88.90 | 92.93 | 90.76 | 92.39 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 206.66 | -0.08 | -0.04 | 206.40 | 207.40 | 205.96 | 206.74 | |
| Chatham Lodging Trust REIT. | USD | 12.75 | -0.11 | -0.86 | 11.48 | 12.73 | 12.54 | 13.13 | |
| CHEGG INC. | USD | 1.11 | -0.01 | -0.45 | 0.99 | 1.23 | 1.10 | 1.15 | |
| Chemed Corp. | USD | 423.99 | +4.68 | +1.12 | 422.13 | 423.60 | 411.02 | 424.23 | |
| CHEMOURS ORD | USD | 22.43 | +0.43 | +1.95 | 21.20 | 22.73 | 22.00 | 22.69 | |
| CHENIERE ENERGY ORD | USD | 235.21 | -6.07 | -2.52 | 230.08 | 245.00 | 227.18 | 236.40 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 60.20 | -3.00 | -4.74 | 53.85 | 65.03 | 60.02 | 62.87 | |
| Cherry Hill Mortgage Inves. | USD | 2.39 | +0.01 | +0.42 | 2.30 | 2.45 | 2.38 | 2.42 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 180.41 | -6.81 | -3.64 | 180.55 | 182.00 | 177.76 | 181.67 | |
| Chewy Inc. | USD | 19.34 | +0.03 | +0.16 | 19.29 | 19.51 | 19.06 | 19.98 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 2.35 | -0.22 | -8.56 | 2.30 | 2.65 | 2.31 | 2.73 | |
| China Yuchai International. | USD | 51.80 | +1.77 | +3.53 | 32.01 | 51.80 | 50.03 | 52.52 | |
| Chipotle Mexican Grill Inc. | USD | 32.73 | +0.50 | +1.55 | 32.63 | 32.72 | 32.42 | 33.06 | |
| ChowChow Cloud Internation. | USD | 0.4606 | +0.0049 | +1.08 | 0.3997 | 0.4650 | 0.4224 | 0.5080 | |
| Chubb Ord Shs | USD | 326.96 | -1.18 | -0.36 | 323.42 | 330.05 | 323.70 | 328.45 | |
| Church And Dwight Ord Shs | USD | 98.28 | +0.72 | +0.74 | 97.22 | 99.35 | 96.51 | 98.78 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.23 | +0.01 | +0.82 | 1.12 | 1.25 | 1.21 | 1.32 | |
| CIENA CORP. | USD | 463.65 | +17.67 | +3.96 | 461.28 | 462.62 | 447.63 | 479.51 | |
| Cigna Corp. | USD | 293.85 | -4.15 | -1.39 | 291.24 | 298.57 | 291.49 | 298.00 | |
| Cinemark Holdings Ord Shs | USD | 32.17 | -1.63 | -4.82 | 31.65 | 32.71 | 32.05 | 33.21 | |
| CION Investment Ord Shs | USD | 7.015 | +0.035 | +0.50 | 6.310 | 7.770 | 6.995 | 7.195 | |
| Circle Internet Group Ord . | USD | 83.38 | +5.54 | +7.12 | 83.71 | 83.92 | 82.41 | 87.30 | |
| Citigroup Inc. | USD | 141.25 | +1.42 | +1.02 | 141.05 | 141.30 | 140.88 | 143.56 | |
| Citizens Financial Group O. | USD | 66.65 | -1.00 | -1.48 | 64.37 | 69.15 | 66.53 | 68.75 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 284.04 | -3.74 | -1.30 | 272.00 | 379.87 | 283.21 | 294.31 | |
| Clear Secure Inc. | USD | 51.68 | +1.43 | +2.84 | 50.00 | 57.14 | 49.50 | 51.95 | |
| CLEARSIGN COMBUSTION ORD | USD | 4.14 | +0.06 | +1.35 | 4.05 | 4.44 | 4.08 | 4.28 | |
| Clearwater Analytics Holdi. | USD | 24.26 | -0.07 | -0.29 | 24.24 | 24.38 | 24.26 | 24.36 | |
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 38.61 | +1.14 | +3.04 | 36.92 | 39.08 | 37.78 | 38.81 | |
| Cleveland Cliffs Ord Shs | USD | 13.63 | -0.15 | -1.09 | 13.51 | 13.65 | 13.30 | 14.24 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.160 | -0.140 | -4.24 | 2.890 | 3.510 | 3.150 | 3.310 | |
| CLOROX ORD | USD | 95.99 | -0.83 | -0.86 | 94.08 | 98.00 | 94.77 | 97.99 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 235.95 | +7.47 | +3.27 | 234.35 | 237.00 | 227.05 | 239.00 | |
| CMB.TECH ORD SHS | USD | 15.44 | -0.06 | -0.39 | 15.20 | 15.63 | 15.18 | 15.51 | |
| CMS ENERGY ORD | USD | 73.65 | +0.08 | +0.11 | 73.01 | 74.32 | 72.98 | 74.27 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 4.74 | -0.15 | -3.07 | 4.16 | 5.32 | 4.73 | 5.01 | |
| Cnx Resources Ord Shs | USD | 32.97 | -0.18 | -0.54 | 32.95 | 35.43 | 32.51 | 33.71 | |
| Coca-Cola Co. | USD | 80.93 | -1.16 | -1.41 | 80.94 | 81.09 | 80.25 | 81.20 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 107.39 | -1.58 | -1.45 | 99.02 | 115.21 | 106.84 | 110.14 | |
| COEUR D ALENE ORD | USD | 18.66 | +1.46 | +8.49 | 18.37 | 18.84 | 18.42 | 19.05 | |
| Cohen & Steers Quality Inc. | USD | 12.84 | -0.14 | -1.08 | 11.79 | 13.85 | 12.82 | 13.14 | |
| Cohen and Steers Infrastru. | USD | 27.40 | +0.01 | +0.04 | 25.95 | 27.58 | 27.33 | 27.63 | |
| Colgate Palmolive | USD | 90.59 | +1.14 | +1.27 | 90.10 | 91.20 | 89.29 | 90.83 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 15.03 | +1.20 | +8.68 | 13.77 | 15.57 | 14.36 | 15.70 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 954.01 | +76.40 | +4.07 | 1 920.50 | 1957 | 1 932.56 | 1 993.70 | |
| Commercial Metals Co. | USD | 77.03 | -0.73 | -0.94 | 75.65 | 78.55 | 76.98 | 79.91 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.10 | +0.01 | +0.48 | 2.09 | 2.17 | 2.09 | 2.21 | |
| Compania Cervecerias Unida. | USD | 11.79 | +0.27 | +2.30 | 9.59 | 15.89 | 11.69 | 12.07 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 4.09 | -0.02 | -0.37 | 4.07 | 4.75 | 4.06 | 4.37 | |
| COMSTOCK RESOURCES ORD | USD | 13.06 | -0.47 | -3.44 | 12.80 | 14.48 | 12.86 | 13.53 | |
| CONAGRA FOODS ORD | USD | 13.61 | -0.13 | -0.95 | 13.56 | 13.90 | 13.59 | 14.06 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 34.11 | -0.66 | -1.90 | 29.47 | 41.48 | 33.50 | 35.33 | |
| ConocoPhillips | USD | 112.30 | -4.68 | -4.00 | 112.25 | 114.18 | 110.73 | 113.63 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 107.69 | -0.05 | -0.05 | 107.13 | 113.85 | 106.35 | 108.59 | |
| CONSTELLATION BRANDS | USD | 148.15 | -0.36 | -0.24 | 146.50 | 148.08 | 147.25 | 150.99 | |
| CONSTELLIUM SE CL A ORD | USD | 34.72 | -0.88 | -2.47 | 34.50 | 34.73 | 34.51 | 36.73 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 144.41 | +2.72 | +1.92 | 138.50 | 150.00 | 143.52 | 151.95 | |
| Core Laboratories Ord Shs | USD | 12.74 | -0.42 | -3.19 | 11.64 | 14.11 | 12.71 | 13.16 | |
| Core Scientific Tranche 1 . | USD | 21.42 | +0.64 | +3.08 | 15.60 | 21.83 | 20.79 | 22.00 | |
| Core Scientific Tranche 2 . | USD | 28.25 | +0.83 | +3.03 | 11.39 | 33.10 | 27.88 | 28.45 | |
| Corebridge Financial Ord S. | USD | 29.47 | +0.73 | +2.54 | 28.98 | 29.99 | 29.07 | 29.54 | |
| CORECIVIC ORD | USD | 27.77 | +0.67 | +2.47 | 25.68 | 28.39 | 26.56 | 27.85 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 187.91 | +8.71 | +4.86 | 187.45 | 188.20 | 185.23 | 190.00 | |
| Corpay Ord Shs | USD | 353.49 | -2.62 | -0.74 | 347.02 | 359.20 | 350.32 | 361.75 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 75.73 | -0.41 | -0.54 | 74.42 | 77.51 | 75.53 | 77.36 | |
| Costamare Inc | USD | 16.34 | -0.26 | -1.57 | 13.37 | 17.91 | 16.24 | 16.75 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 2.06 | -0.02 | -0.72 | 2.04 | 2.12 | 2.03 | 2.14 | |
| Coupang Ord Shs Class A | USD | 17.14 | +0.32 | +1.90 | 17.06 | 17.20 | 16.80 | 17.54 | |
| Coursera Ord Shs | USD | 5.31 | -0.04 | -0.66 | 5.20 | 5.45 | 5.24 | 5.51 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 11.03 | -0.56 | -4.79 | 11.01 | 11.18 | 10.80 | 11.30 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 109.65 | +3.17 | +2.98 | 103.18 | 116.33 | 109.00 | 113.52 | |
| Crown Castle International. | USD | 88.73 | -2.37 | -2.60 | 87.50 | 88.99 | 87.99 | 91.40 | |
| Crown Holdings Ord Shs | USD | 100.07 | +1.12 | +1.13 | 99.52 | 100.34 | 99.42 | 101.59 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 21.09 | +0.99 | +4.93 | 18.29 | 23.39 | 19.88 | 21.10 | |
| CS Disco Inc | USD | 3.47 | -0.11 | -3.07 | 3.18 | 3.55 | 3.45 | 3.84 | |
| CTO Realty Growth Ord Shs | USD | 20.60 | -0.33 | -1.58 | 18.39 | 23.03 | 20.56 | 20.93 | |
| CubeSmart REIT Ord Shs | USD | 41.35 | -0.55 | -1.30 | 40.92 | 41.69 | 41.28 | 42.26 | |
| Cullen Frost Bankers Ord S. | USD | 145.09 | -2.92 | -1.97 | 136.60 | 150.00 | 144.82 | 148.60 | |
| CULP INC | USD | 3.15 | +0.06 | +1.94 | 2.70 | 3.67 | 3.07 | 3.39 | |
| CUMMINS ORD | USD | 679.75 | +20.17 | +3.06 | 664.58 | 698.00 | 673.85 | 688.00 | |
| Curbline Properties Ord Sh. | USD | 30.47 | -0.50 | -1.60 | 24.70 | 33.00 | 30.11 | 30.88 | |
| Curtiss Wright Ord Shs | USD | 762.81 | +5.07 | +0.67 | 716.58 | 762.22 | 757.95 | 772.98 | |
| CVR Energy Ord Shs | USD | 28.87 | -1.80 | -5.87 | 28.06 | 29.87 | 28.29 | 29.20 | |
| CVS HEALTH ORD | USD | 100.68 | -1.28 | -1.26 | 98.50 | 100.40 | 98.87 | 101.38 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 155.11 | +1.02 | +0.66 | 154.29 | 155.43 | 154.90 | 160.35 | |
| D Wave Quantum Ord Shs | USD | 26.29 | +2.92 | +12.49 | 26.49 | 26.59 | 24.91 | 27.15 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 5.1400 | +0.2100 | +4.26 | 5.0000 | 5.9700 | 5.0937 | 5.4500 | |
| DANA HOLDING ORD | USD | 29.50 | -1.31 | -4.25 | 27.98 | 30.09 | 29.34 | 31.62 | |
| Danaher Ord Shs | USD | 181.14 | +1.04 | +0.57 | 180.51 | 184.00 | 179.57 | 182.00 | |
| Danaos Ord Shs | USD | 131.16 | -0.14 | -0.11 | 117.88 | 143.36 | 129.52 | 132.76 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 15.47 | -0.24 | -1.53 | 15.19 | 16.80 | 15.41 | 16.49 | |
| DARDEN REST STK | USD | 208.76 | -2.71 | -1.28 | 208.14 | 214.08 | 208.69 | 212.51 | |
| Darling Ingredients Inc. | USD | 56.12 | -0.87 | -1.53 | 54.82 | 57.23 | 55.11 | 56.42 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 112.50 | -1.33 | -1.17 | 112.50 | 113.11 | 112.25 | 116.06 | |
| DEERE ORD | USD | 575.39 | -2.10 | -0.36 | 573.12 | 601.89 | 574.73 | 593.35 | |
| Delek Logistics Partners L. | USD | 50.19 | -2.84 | -5.35 | 49.74 | 53.00 | 49.52 | 53.74 | |
| Dell Technologies Ord Shs . | USD | 409.32 | +13.75 | +3.48 | 409.10 | 409.50 | 394.10 | 415.91 | |
| Delta Air Lines Inc. | USD | 84.07 | +1.01 | +1.22 | 84.00 | 85.29 | 83.89 | 87.39 | |
| Deluxe Ord Shs | USD | 22.84 | -0.95 | -3.99 | 22.55 | 23.09 | 22.73 | 23.98 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.32 | +0.26 | +8.50 | 3.26 | 3.59 | 3.18 | 3.39 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 27.97 | -1.00 | -3.45 | 27.85 | 27.98 | 27.00 | 29.33 | |
| DEUTSCHE BANK | USD | 34.52 | +1.21 | +3.62 | 33.50 | 35.84 | 34.45 | 34.86 | |
| DEVON ENERGY ORD | USD | 43.53 | -1.46 | -3.25 | 43.50 | 43.70 | 42.81 | 44.63 | |
| DHT Holdings Ord Shs | USD | 18.49 | +0.92 | +5.21 | 17.10 | 18.57 | 17.28 | 18.51 | |
| DIAGEO ADR REP 4 ORD | USD | 80.30 | -1.49 | -1.82 | 80.00 | 81.50 | 80.25 | 82.10 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.30 | +0.04 | +13.21 | 0.27 | 0.34 | 0.24 | 0.30 | |
| DIANA SHIPPING ORD | USD | 2.40 | +0.01 | +0.21 | 2.15 | 2.49 | 2.38 | 2.44 | |
| Dicks Sporting Ord Shs | USD | 220.13 | -0.86 | -0.39 | 213.52 | 224.91 | 218.12 | 227.25 | |
| Diebold Nixdorf Inc | USD | 82.66 | +0.94 | +1.15 | 74.77 | 94.54 | 82.18 | 84.48 | |
| Digital Realty Pref Shs Se. | USD | 19.9700 | +0.1850 | +0.94 | 18.7800 | 22.4100 | 19.8100 | 20.0699 | |
| Digital Realty Trust REIT . | USD | 184.88 | +1.90 | +1.04 | 183.00 | 186.63 | 183.47 | 186.83 | |
| DigitalOcean Holdings Inc. | USD | 181.34 | +10.90 | +6.39 | 181.00 | 184.00 | 172.25 | 185.92 | |
| DILLARDS CL A ORD | USD | 565.56 | -44.45 | -7.29 | 565.00 | 622.96 | 565.14 | 605.00 | |
| DINEEQUITY ORD | USD | 32.30 | -1.74 | -5.11 | 26.34 | 35.06 | 32.19 | 34.60 | |
| Direxion Daily Financial B. | USD | 40.04 | -0.50 | -1.23 | 39.70 | 40.30 | 39.10 | 40.19 | |
| Direxion Daily FTSE China . | USD | 30.02 | +0.24 | +0.79 | 30.10 | 30.27 | 29.88 | 30.42 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 13.15 | -0.70 | -5.05 | 12.61 | 14.43 | 13.14 | 13.65 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 53.43 | +0.91 | +1.73 | 53.02 | 53.70 | 52.75 | 54.43 | |
| Dole Ord Shs | USD | 14.24 | -0.11 | -0.77 | 12.82 | 14.96 | 14.18 | 14.43 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 116.40 | +1.60 | +1.39 | 113.92 | 119.29 | 115.45 | 119.20 | |
| DOMINION ENERGY ORD | USD | 68.18 | +0.27 | +0.40 | 67.40 | 68.63 | 67.33 | 68.63 | |
| Dominos Pizza Inc. | USD | 316.52 | -5.37 | -1.67 | 316.70 | 323.00 | 316.14 | 326.85 | |
| Donaldson Ord Shs | USD | 86.46 | +0.38 | +0.44 | 85.85 | 86.76 | 86.36 | 88.40 | |
| Donnelley Financial Soluti. | USD | 39.84 | +1.40 | +3.64 | 33.57 | 52.29 | 38.51 | 40.29 | |
| DoorDash Inc. | USD | 168.09 | +17.51 | +11.63 | 168.00 | 169.12 | 151.95 | 169.07 | |
| Dorian LPG LTD | USD | 43.07 | -2.13 | -4.70 | 42.08 | 44.49 | 42.38 | 43.89 | |
| DoubleVerify Holdings Ord . | USD | 10.24 | +0.04 | +0.39 | 9.61 | 10.73 | 10.04 | 10.37 | |
| Douglas Elliman Ord Shs | USD | 1.74 | +0.03 | +1.46 | 1.68 | 1.87 | 1.72 | 1.76 | |
| Douglas Emmett REIT Ord Sh. | USD | 12.22 | -0.06 | -0.49 | 11.19 | 12.50 | 12.10 | 12.46 | |
| Dover Ord Shs | USD | 220.69 | +3.26 | +1.50 | 216.83 | 225.29 | 219.91 | 223.48 | |
| Dow Ord Shs | USD | 33.24 | -0.61 | -1.80 | 33.18 | 33.40 | 31.91 | 33.31 | |
| Doximity Ord Shs Class A | USD | 20.69 | +0.65 | +3.24 | 20.27 | 20.69 | 20.10 | 20.73 | |
| DR REDDYS LABORATORIES ADR. | USD | 13.33 | +0.03 | +0.23 | 12.15 | 14.20 | 13.32 | 13.43 | |
| DRDGold Ltd | USD | 25.21 | +1.74 | +7.41 | 24.20 | 25.25 | 25.00 | 25.92 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 140.66 | -0.78 | -0.55 | 137.24 | 144.72 | 139.15 | 142.48 | |
| DTE ENERGY ORD | USD | 148.07 | +0.65 | +0.44 | 132.38 | 149.04 | 145.61 | 148.80 | |
| Ducommun Ord Shs | USD | 165.36 | +0.82 | +0.50 | 137.18 | 265.61 | 162.55 | 167.88 | |
| Duke Energy Ord Shs | USD | 125.29 | +0.32 | +0.26 | 124.11 | 128.97 | 123.06 | 126.02 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 66.51 | +0.62 | +0.94 | 64.16 | 69.51 | 66.41 | 68.50 | |
| DXC Technology Co. | USD | 8.83 | -0.35 | -3.76 | 8.41 | 9.25 | 8.74 | 9.36 | |
| Dynatrace Inc. | USD | 41.20 | +0.45 | +1.10 | 41.20 | 41.75 | 41.10 | 42.49 | |
| Dynex Capital REIT Ord Shs | USD | 13.13 | +0.20 | +1.51 | 12.83 | 13.23 | 13.00 | 13.24 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.83 | +0.01 | +0.13 | 3.48 | 3.92 | 3.79 | 3.90 | |
| EastGroup Properties REIT . | USD | 204.7 | -0.6 | -0.27 | 180.0 | 233.4 | 204.2 | 206.2 | |
| EASTMAN CHEMICAL | USD | 75.34 | +0.96 | +1.29 | 74.00 | 77.11 | 75.21 | 77.13 | |
| Eastman Kodak Ord Shs | USD | 9.47 | -0.19 | -1.92 | 8.67 | 10.42 | 9.40 | 9.86 | |
| EATON ORD | USD | 407.19 | +15.80 | +4.04 | 406.99 | 409.00 | 402.95 | 412.04 | |
| ECOLAB ORD | USD | 268.57 | +3.16 | +1.19 | 265.41 | 272.31 | 267.50 | 271.15 | |
| Ecopetrol ADR Representing. | USD | 15.68 | -0.90 | -5.43 | 15.50 | 15.90 | 15.57 | 16.22 | |
| EDISON INTERNATIONAL ORD | USD | 72.14 | -0.81 | -1.11 | 71.50 | 73.37 | 71.75 | 72.73 | |
| EDWARDS LIFESCIENCES ORD | USD | 86.31 | +1.20 | +1.41 | 86.50 | 87.54 | 84.61 | 86.31 | |
| Elanco Animal Health Inc. | USD | 24.29 | +0.12 | +0.50 | 21.43 | 27.12 | 24.14 | 25.07 | |
| Elastic Ord Shs | USD | 62.29 | +1.94 | +3.21 | 61.56 | 62.43 | 60.20 | 63.39 | |
| Eldorado Gold Corporation | USD | 33.89 | +3.23 | +10.53 | 33.28 | 33.84 | 32.50 | 33.84 | |
| Element Solutions Ord Shs | USD | 45.12 | +1.42 | +3.25 | 41.23 | 46.50 | 44.85 | 45.91 | |
| Elevance Health Ord Shs | USD | 401.78 | -2.29 | -0.57 | 399.00 | 402.89 | 395.00 | 405.58 | |
| ELF Beauty Ord Shs | USD | 64.08 | +2.93 | +4.79 | 63.65 | 64.24 | 62.58 | 65.34 | |
| ELI LILLY ORD | USD | 1 130.06 | -2.94 | -0.26 | 1131 | 1 131.61 | 1 112.01 | 1 137.49 | |
| Ellington Financial Ord Sh. | USD | 13.60 | -0.09 | -0.62 | 13.35 | 13.85 | 13.56 | 13.77 | |
| Embotelladora Andina ADR R. | USD | 22.52 | +0.01 | +0.04 | 9.01 | 26.04 | 22.94 | 22.94 | |
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 38.69 | +1.16 | +3.08 | 19.34 | 58.02 | 38.58 | 38.70 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 842.29 | +19.24 | +2.34 | 842.50 | 931.35 | 838.22 | 853.02 | |
| Emergent BioSolutions Ord . | USD | 8.29 | -0.03 | -0.36 | 8.00 | 9.22 | 8.23 | 8.49 | |
| EMERSON ELECCO | USD | 146.55 | +3.48 | +2.43 | 142.50 | 149.55 | 145.23 | 149.57 | |
| Empire State Realty Trust . | USD | 5.31 | -0.10 | -1.85 | 4.82 | 6.18 | 5.29 | 5.47 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 55.95 | -0.55 | -0.97 | 55.40 | 56.20 | 55.44 | 56.20 | |
| Encore Energy Ord Shs | USD | 1.54 | +0.18 | +13.24 | 1.58 | 1.71 | 1.41 | 1.55 | |
| Endava Ltd | USD | 2.80 | -0.10 | -3.45 | 2.73 | 2.93 | 2.78 | 3.02 | |
| ENDEAVOUR SILVER ORD | USD | 9.11 | +0.52 | +6.00 | 9.02 | 9.16 | 8.99 | 9.56 | |
| Energizer Holdings Inc. | USD | 20.14 | -0.11 | -0.54 | 18.16 | 22.63 | 20.06 | 20.75 | |
| Energy Focus Inc. | USD | 3.10 | +0.08 | +2.65 | 3.01 | 3.36 | 3.10 | 3.25 | |
| ENERGY FUELS ORD | USD | 15.64 | +0.60 | +3.96 | 15.59 | 15.93 | 15.59 | 16.51 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 4.12 | -0.19 | -4.30 | 4.09 | 4.55 | 4.03 | 4.68 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 51.31 | -2.19 | -4.09 | 51.20 | 51.50 | 51.02 | 51.54 | |
| Ennis Ord Shs | USD | 20.38 | -0.37 | -1.78 | 20.06 | 20.60 | 20.36 | 20.85 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 111.07 | -0.04 | -0.04 | 109.70 | 112.78 | 109.64 | 111.86 | |
| Enterprise Products Partne. | USD | 36.51 | -0.74 | -1.99 | 36.45 | 38.00 | 36.38 | 37.05 | |
| ENTRAVISION COMMS A ORD | USD | 9.21 | -0.45 | -4.66 | 8.77 | 10.05 | 9.07 | 9.81 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 131.97 | -4.68 | -3.42 | 132.00 | 134.46 | 129.72 | 133.86 | |
| EPAM SYSTEMS ORD | USD | 92.79 | -2.59 | -2.72 | 93.00 | 97.83 | 92.16 | 95.92 | |
| EPR Properties REIT Ord Sh. | USD | 58.38 | -1.47 | -2.46 | 58.38 | 59.84 | 58.01 | 60.21 | |
| EQT ORD | USD | 50.74 | -1.20 | -2.31 | 50.82 | 52.19 | 50.61 | 52.17 | |
| Equinor ASA | USD | 34.24 | -1.94 | -5.36 | 33.90 | 34.50 | 33.93 | 34.46 | |
| EQUINOX GOLD ORD | USD | 11.22 | +0.68 | +6.40 | 10.17 | 11.42 | 11.11 | 11.59 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 66.19 | -1.15 | -1.71 | 65.72 | 66.45 | 65.96 | 67.68 | |
| Ero Copper Corp | USD | 30.70 | +1.31 | +4.44 | 30.20 | 31.46 | 30.36 | 32.21 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 96.76 | +5.19 | +5.67 | 70.51 | 128.08 | 96.00 | 100.64 | |
| ESS TECH ORD | USD | 0.81 | -0.02 | -2.46 | 0.77 | 0.86 | 0.72 | 0.87 | |
| Essential Properties Realt. | USD | 30.27 | -0.62 | -1.99 | 29.50 | 30.97 | 30.16 | 30.85 | |
| Essential Utilities Ord Sh. | USD | 37.58 | +0.07 | +0.19 | 36.92 | 38.65 | 36.90 | 37.97 | |
| ESSEX PROPERTY REIT | USD | 281.35 | -2.41 | -0.85 | 280.29 | 281.66 | 280.33 | 285.19 | |
| Estee Lauder Ord Shs Class. | USD | 89.99 | +0.31 | +0.35 | 88.06 | 89.99 | 89.35 | 91.50 | |
| Ethan Allen Interiors Inc. | USD | 21.47 | -0.11 | -0.51 | 21.29 | 21.68 | 21.46 | 21.89 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.94 | +0.23 | +8.30 | 2.75 | 3.08 | 2.79 | 2.97 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 365.98 | +8.60 | +2.41 | 358.00 | 385.00 | 364.21 | 372.55 | |
| Everest Reinsurance Group . | USD | 338.69 | -0.71 | -0.21 | 335.69 | 341.32 | 337.50 | 342.16 | |
| Evergy Ord Shs | USD | 83.44 | -0.41 | -0.49 | 77.76 | 98.70 | 82.70 | 83.74 | |
| EVERSOURCE ENERGY ORD | USD | 69.28 | +0.59 | +0.86 | 66.88 | 71.43 | 68.43 | 69.91 | |
| Everus Construction Group . | USD | 156.41 | +7.58 | +5.09 | 118.89 | 157.00 | 152.06 | 156.91 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 35.07 | +0.82 | +2.39 | 26.15 | 43.42 | 33.45 | 35.23 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 146.75 | -2.23 | -1.50 | 146.65 | 148.80 | 146.49 | 149.95 | |
| Exxon Mobil Corp. | USD | 140.94 | -6.07 | -4.13 | 141.18 | 141.70 | 137.72 | 141.98 | |
| Exzeo Group Ord Shs | USD | 13.2900 | +0.1900 | +1.45 | 11.6300 | 13.9400 | 13.0800 | 13.4300 | |
| F&G Annuities and Life Ord. | USD | 28.66 | -0.25 | -0.86 | 28.56 | 31.63 | 28.61 | 29.34 | |
| FABRINET ORD | USD | 635.6200 | +24.6100 | +4.03 | 630.0000 | 648.0000 | 625.0001 | 650.9100 | |
| Factset Research Systems I. | USD | 235.91 | -5.26 | -2.18 | 235.12 | 235.81 | 234.66 | 247.08 | |
| Fair Isaac Ord Shs | USD | 1 182.18 | +2.99 | +0.25 | 1 159.50 | 1200 | 1 163.32 | 1 197.00 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 9.76 | -0.22 | -2.20 | 9.51 | 10.96 | 9.75 | 10.10 | |
| Fastly Inc. | USD | 18.55 | -0.05 | -0.27 | 18.42 | 18.82 | 18.28 | 19.45 | |
| Federal Agricultural Mortg. | USD | 183.45 | +2.94 | +1.63 | 131.14 | 189.90 | 181.95 | 186.38 | |
| Federal REIT Ord | USD | 124.71 | -1.13 | -0.90 | 123.98 | 125.07 | 124.31 | 126.04 | |
| Federated Hermes Ord Shs C. | USD | 58.20 | -0.05 | -0.09 | 57.08 | 59.37 | 57.86 | 58.99 | |
| FedEx Freight Holding Comp. | USD | 166.8400 | -7.9200 | -4.53 | 151.2500 | 169.3800 | 166.0400 | 177.8113 | |
| FEDEX ORD | USD | 338.74 | +0.43 | +0.13 | 335.10 | 343.53 | 337.82 | 345.37 | |
| FERRARI ORD | USD | 368.39 | +13.48 | +3.80 | 369.07 | 371.29 | 368.89 | 375.63 | |
| Fidelity National Financia. | USD | 48.08 | +0.16 | +0.33 | 46.74 | 49.23 | 48.00 | 48.89 | |
| FIDELITY NATIONAL INFORMAT. | USD | 38.96 | -0.24 | -0.61 | 39.00 | 39.77 | 38.80 | 40.15 | |
| Figma Ord Shs | USD | 18.5 | - | -0.11 | 18.5 | 18.5 | 18.5 | 19.4 | |
| FIGS Ord Shs Class A | USD | 12.44 | +0.48 | +4.01 | 11.12 | 12.80 | 11.97 | 12.52 | |
| FinVolution Group | USD | 4.99 | -0.04 | -0.80 | 4.39 | 5.50 | 4.96 | 5.13 | |
| First American Financial O. | USD | 66.33 | +0.59 | +0.90 | 65.69 | 66.92 | 65.97 | 66.91 | |
| First Horizon National Cor. | USD | 24.76 | -0.38 | -1.51 | 24.75 | 25.14 | 24.72 | 25.42 | |
| FIRST MAJESTIC SILVER ORD | USD | 18.89 | +1.24 | +7.03 | 18.80 | 18.97 | 18.59 | 19.56 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 47.34 | +0.31 | +0.65 | 46.96 | 47.73 | 46.56 | 47.66 | |
| FirstMark Horizon Acquisit. | USD | 9.97 | -0.01 | -0.10 | 9.07 | 10.00 | 9.98 | 9.98 | |
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 9.96 | +0.03 | +0.25 | 9.75 | 10.07 | 9.89 | 10.32 | |
| Flagstar Financial Inc | USD | 15.07 | +0.13 | +0.84 | 14.73 | 15.10 | 14.95 | 15.24 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 30.29 | -0.99 | -3.17 | 30.00 | 33.20 | 30.13 | 31.03 | |
| FLEXION THERAPEUTICS ORD | USD | 25.1350 | +0.0807 | +0.32 | 20.1600 | 31.4200 | 25.1350 | 25.1600 | |
| Floor & Decor Holdings Inc. | USD | 53.15 | -0.19 | -0.36 | 51.81 | 54.53 | 53.01 | 56.44 | |
| Flotek Industries Inc | USD | 24.01 | -0.63 | -2.56 | 22.99 | 24.51 | 23.45 | 25.11 | |
| FLOWERS FOODS ORD | USD | 7.71 | -0.09 | -1.09 | 7.46 | 7.96 | 7.69 | 8.05 | |
| Flowserve Ord Shs | USD | 79.98 | +1.91 | +2.45 | 76.39 | 83.55 | 79.66 | 81.25 | |
| Fluor Corp. | USD | 50.4650 | -0.2950 | -0.58 | 50.0200 | 51.3400 | 50.1100 | 52.0200 | |
| Flutter Entertainment Ord . | USD | 108.99 | -1.66 | -1.50 | 106.42 | 110.00 | 106.56 | 111.57 | |
| FMC Corp | USD | 11.52 | -0.33 | -2.78 | 11.49 | 11.58 | 11.48 | 12.39 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 14.79 | -0.05 | -0.34 | 14.76 | 14.82 | 14.74 | 15.48 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.62 | +0.05 | +3.18 | 1.45 | 1.59 | 1.53 | 1.67 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 28.54 | -0.66 | -2.26 | 28.12 | 28.77 | 28.47 | 29.58 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 57.27 | +0.36 | +0.63 | 36.01 | 62.78 | 56.31 | 57.40 | |
| Fortive Ord Shs | USD | 60.28 | +0.14 | +0.23 | 59.45 | 61.25 | 59.67 | 61.16 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 9.45 | +0.52 | +5.82 | 9.42 | 9.68 | 9.37 | 9.70 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 23.69 | -0.63 | -2.59 | 23.44 | 23.84 | 23.53 | 24.37 | |
| Franklin Resources | USD | 32.52 | +0.39 | +1.20 | 29.59 | 33.10 | 32.42 | 32.93 | |
| FREEPORT MCMORAN COP & GLD. | USD | 70.12 | +1.71 | +2.50 | 69.00 | 70.19 | 69.25 | 71.88 | |
| Fresenius Medical Care ADR. | USD | 23.46 | +0.44 | +1.89 | 19.21 | 26.88 | 23.43 | 23.71 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 34.87 | +0.15 | +0.43 | 34.87 | 38.37 | 33.75 | 35.48 | |
| Frontline Plc | USD | 39.41 | +0.34 | +0.87 | 39.00 | 39.50 | 38.31 | 39.82 | |
| FS KKR Capital Ord Shs | USD | 10.93 | -0.14 | -1.22 | 10.40 | 11.03 | 10.87 | 11.20 | |
| FTC Solar Ord Shs | USD | 4.51 | +0.19 | +4.40 | 4.30 | 4.71 | 4.37 | 4.66 | |
| FuboTV Inc. | USD | 9.92 | +0.09 | +0.92 | 9.15 | 10.30 | 9.84 | 10.26 | |
| Fury Gold Mines Ord Shs | USD | 0.54 | - | +0.37 | 0.53 | 0.62 | 0.53 | 0.57 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.38 | -0.23 | -4.89 | 3.94 | 4.72 | 4.37 | 4.58 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 2.62 | -0.05 | -1.87 | 2.29 | 2.62 | 2.58 | 2.78 | |
| Galiano Gold Ord Shs | USD | 2.235 | +0.125 | +5.92 | 2.020 | 2.470 | 2.200 | 2.300 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 21.75 | -0.02 | -0.09 | 21.69 | 21.79 | 21.65 | 22.03 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 238.17 | +1.12 | +0.47 | 230.96 | 241.00 | 238.09 | 242.36 | |
| Garrett Motion Ord Shs | USD | 34.13 | +0.57 | +1.70 | 33.60 | 34.83 | 33.61 | 34.50 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 27.3600 | +0.2200 | +0.81 | 26.4200 | 30.9100 | 27.3000 | 28.1800 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 2.605 | +0.085 | +3.37 | 2.530 | 2.800 | 2.540 | 2.740 | |
| GE Vernova LLC | USD | 980.27 | +39.61 | +4.21 | 980.29 | 981.00 | 957.36 | 987.22 | |
| GEE Group Inc. | USD | 0.23 | - | -0.22 | 0.21 | 0.25 | 0.23 | 0.23 | |
| Generac Holdings Inc. | USD | 270.51 | +8.15 | +3.11 | 262.63 | 278.46 | 267.25 | 274.00 | |
| GENERAL DYNAMICS ORD | USD | 359.63 | -0.59 | -0.16 | 349.00 | 362.02 | 357.21 | 362.50 | |
| General Electric Co. | USD | 342.35 | +7.05 | +2.10 | 340.00 | 341.94 | 341.96 | 348.90 | |
| GENERAL MILLS ORD | USD | 34.27 | -0.24 | -0.70 | 34.25 | 34.70 | 34.23 | 34.86 | |
| General Motors Co. | USD | 84.08 | +2.58 | +3.17 | 79.00 | 85.65 | 82.64 | 84.96 | |
| Genesco Ord Shs | USD | 39.09 | -3.42 | -8.04 | 38.90 | 39.41 | 38.79 | 43.26 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.2138 | +0.0016 | +0.75 | 0.2090 | 0.2173 | 0.2117 | 0.2279 | |
| Genius Sports Ord Shs | USD | 6.88 | +0.03 | +0.44 | 6.19 | 7.00 | 6.77 | 7.05 | |
| Genmab 10 Sponsored ADR Or. | USD | 24.58 | -0.50 | -1.99 | 20.12 | 25.00 | 24.51 | 25.20 | |
| Genpact Ord Shs | USD | 31.02 | -1.05 | -3.26 | 30.73 | 31.14 | 30.78 | 32.18 | |
| Genuine Parts Co. | USD | 104.72 | +0.97 | +0.93 | 102.84 | 106.00 | 104.48 | 105.78 | |
| GENWORTH FINANCIAL CL A OR. | USD | 8.87 | -0.04 | -0.45 | 8.62 | 9.06 | 8.81 | 8.98 | |
| Geo Group REIT Ord Shs | USD | 28.53 | +0.09 | +0.32 | 27.83 | 28.35 | 27.77 | 28.76 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.67 | -0.08 | -1.68 | 4.67 | 4.77 | 4.62 | 4.90 | |
| Getty Images Holdings Ord . | USD | 0.72 | -0.02 | -3.35 | 0.65 | 0.77 | 0.70 | 0.78 | |
| Getty Realty REIT Ord Shs | USD | 33.07 | -0.33 | -0.97 | 29.27 | 36.90 | 32.80 | 33.35 | |
| GigCapital2 Ord Shs | USD | 9.95 | +0.01 | +0.05 | 3.98 | 10.08 | 9.95 | 9.95 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 61.99 | +1.21 | +1.99 | 58.82 | 64.84 | 61.19 | 62.83 | |
| Ginkgo Bioworks Holdings I. | USD | 8.24 | +0.35 | +4.37 | 7.40 | 8.40 | 8.10 | 8.45 | |
| Global Business Travel Gro. | USD | 9.36 | -0.01 | -0.05 | 9.34 | 10.20 | 9.35 | 9.39 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 45.76 | -1.38 | -2.92 | 45.50 | 46.52 | 45.60 | 47.39 | |
| GLOBAL PAYMENTS ORD | USD | 67.47 | -0.24 | -0.35 | 66.98 | 68.80 | 67.09 | 70.50 | |
| Global Ship Lease Inc. | USD | 39.37 | -0.70 | -1.75 | 35.67 | 39.37 | 39.21 | 40.47 | |
| GLOBANT ORD | USD | 36.86 | -0.63 | -1.68 | 36.63 | 40.67 | 36.82 | 38.87 | |
| Globe Life Inc. | USD | 167.49 | +0.73 | +0.44 | 167.39 | 169.43 | 165.78 | 169.58 | |
| Globus Medical Ord Shs Cla. | USD | 77.33 | -3.06 | -3.81 | 74.69 | 79.54 | 76.61 | 80.80 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 77.52 | +1.28 | +1.68 | 76.96 | 77.79 | 76.29 | 79.51 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 39.60 | +3.10 | +8.49 | 39.60 | 39.74 | 39.14 | 40.24 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.24 | +0.04 | +3.33 | 1.14 | 1.37 | 1.24 | 1.29 | |
| Gold Royalty Corp. | USD | 2.99 | +0.11 | +3.65 | 2.70 | 3.25 | 2.96 | 3.10 | |
| Golden Ocean Group Ltd | USD | 8.00 | +0.23 | +2.96 | 7.94 | 7.95 | |||
| Goldman Sachs | USD | 1 078.09 | +15.34 | +1.44 | 1 076.51 | 1 078.49 | 1 075.00 | 1 094.18 | |
| Goldman Sachs BDC Ord Shs | USD | 9.27 | +0.03 | +0.32 | 8.45 | 10.09 | 9.24 | 9.40 | |
| GOLDMINING ORD | USD | 1.030 | +0.069 | +7.21 | 1.010 | 1.100 | 1.000 | 1.070 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 7.73 | -0.41 | -5.04 | 7.09 | 8.52 | 7.58 | 7.87 | |
| Granite Point Mortgage Tru. | USD | 1.45 | -0.02 | -1.36 | 1.29 | 1.61 | 1.44 | 1.49 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 3.81 | -0.04 | -0.91 | 3.76 | 4.21 | 3.78 | 3.99 | |
| Green Brick Partners Inc. | USD | 72.08 | -0.11 | -0.15 | 64.00 | 86.84 | 71.90 | 74.10 | |
| Greenbrier Ord Shs | USD | 48.46 | +0.29 | +0.60 | 38.74 | 58.07 | 48.05 | 49.05 | |
| Greif Ord Shs Class A | USD | 69.38 | +0.99 | +1.45 | 68.88 | 69.64 | 69.14 | 70.26 | |
| Griffon Corp. | USD | 94.67 | +0.95 | +1.01 | 71.45 | 116.40 | 93.93 | 96.32 | |
| Grindr Ord Shs | USD | 12.65 | +1.01 | +8.68 | 11.16 | 12.68 | 11.81 | 12.70 | |
| Group 1 Automotive Ord Shs | USD | 325.62 | +0.29 | +0.09 | 324.49 | 325.73 | 325.02 | 332.88 | |
| Grupo Supervielle ADR Repr. | USD | 11.26 | +0.26 | +2.36 | 10.65 | 11.29 | 11.00 | 11.47 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 52.23 | -0.81 | -1.53 | 52.00 | 52.66 | 52.17 | 53.21 | |
| GSX Techedu Inc. | USD | 1.49 | -0.03 | -1.97 | 1.39 | 1.54 | 1.49 | 1.56 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 50.30 | +0.60 | +1.21 | 48.71 | 51.02 | 49.79 | 51.56 | |
| H&R Block Aktie | USD | 36.19 | -0.33 | -0.90 | 35.99 | 36.40 | 35.82 | 36.91 | |
| Haemonetics Corp. | USD | 76.94 | -1.26 | -1.61 | 69.51 | 87.92 | 75.93 | 78.43 | |
| Hafnia Ord Shs | USD | 7.44 | -0.07 | -0.87 | 6.73 | 7.90 | 7.36 | 7.51 | |
| Hagerty Ord Shs Class A | USD | 10.71 | -0.13 | -1.20 | 10.30 | 11.49 | 10.61 | 11.20 | |
| Haleon PLC | USD | 9.08 | -0.06 | -0.60 | 8.57 | 9.08 | 9.06 | 9.15 | |
| Halliburton Co. | USD | 38.18 | -1.42 | -3.59 | 38.08 | 39.10 | 38.05 | 38.90 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 38.24 | -0.05 | -0.13 | 33.57 | 38.00 | 37.81 | 39.00 | |
| HARLEY DAVIDSON ORD | USD | 26.07 | +0.43 | +1.68 | 25.73 | 26.20 | 25.89 | 26.47 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 17.53 | +1.67 | +10.53 | 17.00 | 17.58 | 17.33 | 17.85 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 129.79 | +0.17 | +0.13 | 128.17 | 131.28 | 129.15 | 130.58 | |
| Haverty Furniture Companie. | USD | 23.66 | -0.07 | -0.30 | 23.38 | 23.90 | 23.65 | 24.40 | |
| Hawaiian Electric Industri. | USD | 13.38 | -0.01 | -0.04 | 12.18 | 13.55 | 13.24 | 13.46 | |
| Hawkeye 360 Ord Shs | USD | 25.19 | +1.38 | +5.80 | 23.00 | 25.94 | 24.15 | 25.89 | |
| HCA HOLDINGS ORD | USD | 390.13 | +2.95 | +0.76 | 383.84 | 403.00 | 385.13 | 393.00 | |
| HCI Group Ord Shs | USD | 163.2 | +2.8 | +1.73 | 135.5 | 174.0 | 157.4 | 163.7 | |
| HDFC BANK ADR REP 3 ORD | USD | 24.73 | +0.56 | +2.32 | 24.18 | 24.99 | 24.52 | 25.18 | |
| Healthcare Realty Trust Or. | USD | 20.51 | -0.20 | -0.94 | 20.08 | 20.94 | 20.43 | 20.81 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 16.67 | +1.38 | +9.03 | 16.58 | 16.62 | 16.29 | 17.14 | |
| HEICO ORD | USD | 336.49 | +4.88 | +1.47 | 304.76 | 360.01 | 335.59 | 341.40 | |
| HEICO Ord Shs Class A | USD | 248.8 | +1.7 | +0.71 | 220.0 | 260.4 | 248.7 | 255.8 | |
| Helmerich and Payne Inc | USD | 37.01 | -2.24 | -5.71 | 35.47 | 37.00 | 36.97 | 38.49 | |
| HERBALIFE ORD | USD | 11.95 | -0.14 | -1.16 | 11.99 | 12.79 | 11.93 | 12.82 | |
| Hercules Capital Ord Shs | USD | 15.48 | -0.02 | -0.13 | 15.45 | 16.93 | 15.45 | 15.76 | |
| Heritage Insurance Holding. | USD | 22.29 | -0.16 | -0.71 | 15.09 | 24.67 | 22.13 | 22.72 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 181.09 | -0.57 | -0.31 | 180.00 | 183.66 | 178.04 | 182.32 | |
| Hertz Global Holdings Inc . | USD | 2.47 | -0.01 | -0.40 | 2.11 | 2.63 | 2.42 | 2.57 | |
| Hewlett Packard Enterprise. | USD | 48.99 | +0.82 | +1.70 | 48.64 | 48.92 | 48.10 | 49.60 | |
| HEXCEL ORD | USD | 98.69 | +0.98 | +1.00 | 95.73 | 103.48 | 97.57 | 100.09 | |
| HF Sinclair Ord Shs | USD | 67.24 | -4.02 | -5.64 | 65.99 | 68.63 | 66.74 | 68.62 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 29.48 | -0.37 | -1.22 | 28.59 | 30.19 | 29.06 | 30.18 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 347.09 | +1.14 | +0.33 | 345.70 | 347.10 | 345.22 | 351.70 | |
| Hims & Hers Health Inc. | USD | 30.18 | +3.36 | +12.53 | 29.83 | 30.00 | 27.87 | 30.28 | |
| HIPPO HOLDINGS ORD | USD | 25.29 | -0.25 | -0.98 | 24.94 | 25.37 | 25.15 | 26.00 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 330.08 | +1.69 | +0.51 | 329.83 | 332.90 | 329.54 | 338.00 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 26.98 | +0.54 | +2.04 | 26.90 | 27.02 | 26.96 | 27.36 | |
| Honeywell International | USD | 227.41 | +7.10 | +3.22 | 227.30 | 230.85 | 225.05 | 231.35 | |
| Horace Mann Educators Ord . | USD | 48.27 | -0.24 | -0.48 | 19.56 | 77.17 | 48.00 | 48.81 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 24.58 | -0.18 | -0.71 | 24.08 | 24.90 | 24.46 | 24.72 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 24.81 | -0.08 | -0.32 | 24.13 | 25.40 | 24.66 | 25.29 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 67.10 | +0.24 | +0.35 | 67.10 | 73.43 | 67.00 | 68.43 | |
| Howmet Aerospace | USD | 270.45 | +5.78 | +2.18 | 266.00 | 275.00 | 268.57 | 273.05 | |
| HP ORD | USD | 24.62 | -0.63 | -2.48 | 24.51 | 24.96 | 24.52 | 25.76 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 92.94 | +0.27 | +0.29 | 92.80 | 93.60 | 92.86 | 93.80 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 186.12 | -1.86 | -0.99 | 186.00 | 191.03 | 185.68 | 195.00 | |
| Hudbay Minerals Ord Shs | USD | 28.75 | +0.93 | +3.34 | 28.75 | 30.77 | 28.52 | 30.02 | |
| HUMANA AKTIE | USD | 380.27 | +1.05 | +0.28 | 371.44 | 382.01 | 363.79 | 380.79 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 299.85 | +2.17 | +0.73 | 290.57 | 303.95 | 297.77 | 302.06 | |
| HUNTSMAN - HUN | USD | 15.90 | +0.24 | +1.55 | 15.47 | 16.50 | 15.72 | 16.09 | |
| HUYA ADR | USD | 2.44 | -0.04 | -1.42 | 2.40 | 2.67 | 2.43 | 2.54 | |
| HYATT HOTELS CL A ORD | USD | 198.98 | -0.38 | -0.19 | 197.87 | 199.44 | 194.51 | 206.00 | |
| Hyliion Holdings Ord Shs | USD | 7.37 | -0.04 | -0.47 | 6.86 | 8.10 | 7.08 | 8.22 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.56 | +0.08 | +5.07 | 1.44 | 1.66 | 1.55 | 1.61 | |
| IAMGOLD ORD | USD | 17.93 | +1.28 | +7.69 | 17.76 | 17.92 | 17.76 | 18.47 | |
| IBM Corp. | USD | 268.69 | -3.55 | -1.30 | 268.04 | 268.17 | 264.80 | 272.25 | |
| ICICI BK SA | USD | 27.82 | +0.03 | +0.11 | 26.76 | 28.15 | 27.79 | 28.16 | |
| Idaho Strategic Resources | USD | 38.3800 | +1.9900 | +5.47 | 35.0200 | 44.7400 | 38.0900 | 43.5000 | |
| IDEX Ord Shs | USD | 222.06 | +3.57 | +1.63 | 219.73 | 224.56 | 219.44 | 223.99 | |
| IHS Markit Ltd | USD | 27.33 | +0.47 | +1.75 | 13.65 | 40.95 | 27.24 | 27.38 | |
| ILLINOIS TOOL WORKS | USD | 262.57 | +5.14 | +2.00 | 260.31 | 264.21 | 259.31 | 263.47 | |
| IMAX ORD | USD | 42.30 | +0.06 | +0.14 | 37.90 | 44.97 | 41.21 | 42.89 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.49 | -0.13 | -4.79 | 2.49 | 2.77 | 2.44 | 2.55 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 14.8600 | +1.4400 | +10.73 | 14.6800 | 14.8000 | 14.4600 | 15.3000 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 11.59 | -0.15 | -1.28 | 11.63 | 11.75 | 11.50 | 12.05 | |
| ING GROUP ADR (ING) | USD | 30.42 | +0.21 | +0.70 | 26.00 | 33.65 | 30.37 | 30.70 | |
| Ingersoll-Rand | USD | 76.77 | +2.77 | +3.74 | 76.00 | 79.04 | 75.90 | 77.91 | |
| INGREDION ORD SHS | USD | 101.48 | -0.11 | -0.11 | 98.00 | 115.06 | 100.72 | 102.20 | |
| Innovative Industrial Prop. | USD | 60.53 | +0.04 | +0.07 | 59.90 | 62.50 | 60.24 | 61.35 | |
| Innovex International Ord . | USD | 28.20 | -1.25 | -4.24 | 26.00 | 28.17 | 28.01 | 29.00 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 36.21 | -0.39 | -1.07 | 36.01 | 36.38 | 35.12 | 36.97 | |
| Inspire Medical Systems Or. | USD | 41.13 | -1.58 | -3.69 | 41.10 | 42.34 | 40.56 | 43.00 | |
| Inspired Entertainment Ord. | USD | 8.11 | -0.19 | -2.29 | 7.67 | 8.98 | 8.04 | 8.53 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 90.82 | -0.16 | -0.18 | 77.74 | 91.19 | 90.48 | 91.97 | |
| Intercontinental Exchange . | USD | 140.10 | +0.09 | +0.06 | 139.85 | 141.48 | 139.69 | 142.22 | |
| International Flavors & Fr. | USD | 78.38 | +0.11 | +0.14 | 77.80 | 78.69 | 78.18 | 80.46 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 36.39 | +0.24 | +0.66 | 36.31 | 36.59 | 36.32 | 37.81 | |
| International Seaways Inc. | USD | 81.43 | -0.58 | -0.71 | 78.90 | 82.20 | 79.93 | 82.60 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 1.3950 | -0.0550 | -3.79 | 1.4000 | 1.4300 | 1.3793 | 1.5000 | |
| INVESCO LTD | USD | 29.11 | +0.19 | +0.66 | 28.29 | 29.98 | 29.05 | 29.82 | |
| Invesco Mortgage Capital I. | USD | 8.07 | +0.13 | +1.64 | 8.06 | 8.20 | 8.02 | 8.16 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 29.18 | -0.51 | -1.70 | 28.93 | 29.44 | 29.06 | 29.87 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 61.23 | +3.38 | +5.84 | 61.18 | 61.34 | 60.59 | 63.56 | |
| Iqvia Holdings Ord Shs | USD | 178.31 | -3.15 | -1.74 | 174.76 | 181.75 | 176.13 | 183.34 | |
| Iron Mountain Ord Shs | USD | 126.30 | -0.08 | -0.06 | 125.52 | 128.03 | 125.69 | 128.82 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 57.68 | -0.21 | -0.36 | 49.69 | 65.83 | 57.49 | 57.70 | |
| ISHARES MSCI PACIFIC | USD | 53.90 | -0.10 | -0.18 | 53.43 | 55.50 | 53.86 | 54.63 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 7.95 | -0.05 | -0.56 | 7.90 | 8.40 | 7.91 | 8.22 | |
| ITT Ord Shs | USD | 195.31 | +6.18 | +3.27 | 189.13 | 313.13 | 192.52 | 197.69 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 14.71 | -0.08 | -0.54 | 14.41 | 14.72 | 14.45 | 15.11 | |
| JABIL CIRCUIT ORD | USD | 385.82 | +1.00 | +0.26 | 383.80 | 397.00 | 383.85 | 398.89 | |
| Jackson Financial Ord Shs . | USD | 109.71 | +1.02 | +0.94 | 107.08 | 112.24 | 109.13 | 111.52 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 124.59 | -2.41 | -1.90 | 121.61 | 128.27 | 124.22 | 128.90 | |
| James Hardie Industries Pl. | USD | 25.19 | +1.06 | +4.37 | 21.50 | 25.41 | 24.94 | 25.35 | |
| JanOne Ord Shs | USD | 25.20 | -0.53 | -2.06 | 23.91 | 28.76 | 25.07 | 25.98 | |
| Janus International Group . | USD | 5.28 | -0.07 | -1.31 | 4.83 | 6.06 | 5.27 | 5.55 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 61.95 | +0.29 | +0.47 | 60.14 | 63.78 | 61.77 | 63.45 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 19.95 | +0.24 | +1.22 | 19.80 | 20.49 | 19.60 | 20.40 | |
| JM Smucker Ord Shs | USD | 115.96 | -0.53 | -0.46 | 114.87 | 116.91 | 113.50 | 116.02 | |
| Joby Aviation Ord Shs Clas. | USD | 9.68 | +0.53 | +5.79 | 9.62 | 9.81 | 9.55 | 10.02 | |
| John Wiley and Sons Ord Sh. | USD | 43.41 | -0.76 | -1.73 | 31.68 | 48.23 | 43.07 | 44.75 | |
| Johnson & Johnson | USD | 235.85 | -5.02 | -2.08 | 234.00 | 236.60 | 233.58 | 239.50 | |
| Johnson Controls Internati. | USD | 146.06 | +1.50 | +1.04 | 142.02 | 155.89 | 145.96 | 149.23 | |
| JPMorgan Chase & Co. | USD | 319.65 | -1.07 | -0.33 | 319.41 | 320.00 | 318.84 | 325.92 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 18.44 | +0.14 | +0.77 | 16.75 | 20.73 | 18.35 | 18.45 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 7.40 | +0.32 | +4.52 | 7.31 | 7.49 | 7.22 | 7.57 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 48.2900 | +0.4600 | +0.96 | 47.3700 | 50.5000 | 46.7700 | 49.5100 | |
| Kartoon Studios Inc. | USD | 1.18 | +0.06 | +5.36 | 1.05 | 1.20 | 1.08 | 1.26 | |
| KB HOME ORD | USD | 53.22 | -0.78 | -1.44 | 52.90 | 53.60 | 53.04 | 55.73 | |
| KE Holdings ADR Representi. | USD | 16.57 | -0.33 | -1.92 | 16.57 | 18.22 | 16.55 | 16.79 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 35.54 | +0.56 | +1.60 | 34.87 | 36.27 | 35.30 | 36.09 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | 10.91 | 10.93 | |
| Kensington Capital Acquisi. | USD | 10.23 | +0.01 | +0.10 | 9.29 | 16.39 | |||
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 18.25 | +0.11 | +0.61 | 17.61 | 19.24 | 18.08 | 18.39 | |
| KEYCORP ORD | USD | 22.42 | -0.28 | -1.23 | 22.29 | 24.00 | 22.37 | 22.97 | |
| Keysight Technologies Inc. | USD | 357.04 | +6.37 | +1.82 | 355.50 | 365.00 | 351.82 | 360.94 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.83 | -0.44 | -2.85 | 14.82 | 15.25 | 14.77 | 15.04 | |
| KIMBERLY CLARK ORD | USD | 103.14 | +0.85 | +0.83 | 101.12 | 103.80 | 102.21 | 104.07 | |
| Kimco Realty REIT Ord Shs | USD | 25.36 | -0.56 | -2.14 | 25.13 | 25.62 | 25.35 | 26.01 | |
| Kinder Morgan Inc. | USD | 31.45 | -0.49 | -1.53 | 31.00 | 31.82 | 31.00 | 31.72 | |
| KINROSS GOLD(KGC) | USD | 27.35 | +1.77 | +6.92 | 27.00 | 27.44 | 27.20 | 27.82 | |
| Kinsale Capital Group Inc. | USD | 311.96 | +0.58 | +0.19 | 304.45 | 323.35 | 311.41 | 319.25 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 28.84 | -0.39 | -1.32 | 28.49 | 28.90 | 28.70 | 29.24 | |
| KKR AND CO CL A ORD | USD | 98.12 | +1.88 | +1.95 | 91.73 | 100.50 | 97.81 | 101.05 | |
| KKR Real Estate Finance Or. | USD | 7.20 | -0.03 | -0.41 | 6.13 | 7.81 | 7.19 | 7.40 | |
| Klarna Group PLC | USD | 17.6100 | +1.3800 | +8.50 | 17.5900 | 17.7100 | 16.7000 | 17.8350 | |
| Klaviyo Ord Shs Series A | USD | 14.00 | -0.21 | -1.48 | 14.00 | 14.99 | 13.87 | 14.64 | |
| Knife River Ord Shs | USD | 80.85 | +3.93 | +5.11 | 66.90 | 97.64 | 79.07 | 82.13 | |
| Knight-Swift Transportatio. | USD | 79.25 | -2.30 | -2.81 | 77.44 | 80.73 | 78.16 | 81.25 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 69.23 | +0.15 | +0.22 | 54.87 | 75.49 | 67.72 | 69.62 | |
| Kohls Ord Shs | USD | 17.22 | -0.84 | -4.65 | 16.91 | 18.00 | 16.93 | 18.01 | |
| Korea Electric Power ADR R. | USD | 13.62 | +0.86 | +6.74 | 13.50 | 14.00 | 13.60 | 13.91 | |
| KraneShares Electric Vehic. | USD | 34.25 | +0.46 | +1.35 | 34.64 | 40.74 | 34.24 | 34.81 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 64.06 | -0.65 | -1.00 | 63.91 | 65.09 | 63.78 | 64.98 | |
| KRONOS WORLDWIDE ORD | USD | 6.98 | -0.06 | -0.85 | 5.95 | 7.86 | 6.94 | 7.20 | |
| KULR Technology Group Ord . | USD | 4.04 | +0.25 | +6.60 | 4.02 | 4.40 | 3.99 | 4.25 | |
| Kyndryl Holdings Incorpora. | USD | 11.56 | -0.14 | -1.20 | 11.42 | 11.55 | 11.41 | 11.90 | |
| L3Harris Technologies Ord . | USD | 304.15 | -3.64 | -1.18 | 302.66 | 308.99 | 300.36 | 308.57 | |
| Laboratory Corp. Of Ameri | USD | 264.99 | -1.17 | -0.44 | 262.38 | 267.30 | 263.17 | 266.92 | |
| Ladder Capital Ord Shs Cla. | USD | 10.11 | -0.02 | -0.20 | 10.10 | 11.01 | 10.07 | 10.26 | |
| Lake Shore Bancorp Ord Shs | USD | 15.95 | -0.33 | -2.03 | 14.59 | 25.69 | 15.95 | 16.16 | |
| Lamb Weston Holdings Ord S. | USD | 45.42 | +0.04 | +0.09 | 45.51 | 46.00 | 45.02 | 45.99 | |
| LANDBRIDGE COMPANY | USD | 67.08 | -2.21 | -3.19 | 59.45 | 79.11 | 66.40 | 70.06 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 49.74 | -0.93 | -1.84 | 49.43 | 49.74 | 49.16 | 50.89 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 92.47 | -0.59 | -0.63 | 77.17 | 103.15 | 91.71 | 95.77 | |
| LEAR ORD | USD | 144.50 | -0.66 | -0.45 | 141.64 | 147.57 | 144.24 | 149.03 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 10.77 | +0.22 | +2.09 | 10.51 | 11.00 | 10.70 | 11.32 | |
| Leidos Holdings Ord Shs | USD | 114.62 | -7.11 | -5.84 | 114.81 | 118.41 | 113.28 | 121.91 | |
| Lemonade Inc | USD | 60.74 | +3.25 | +5.65 | 60.28 | 61.00 | 59.49 | 61.80 | |
| LENDINGCLUB | USD | 18.46 | +0.41 | +2.24 | 16.77 | 20.51 | 18.36 | 18.95 | |
| LENNAR CL A ORD | USD | 89.77 | -0.53 | -0.59 | 89.73 | 90.57 | 89.58 | 92.39 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 24.06 | +0.05 | +0.19 | 21.50 | 25.00 | 23.99 | 24.70 | |
| LG Display ADR Rep 1/2 Ord. | USD | 4.73 | +0.08 | +1.61 | 4.29 | 5.20 | 4.67 | 4.89 | |
| LGL Systems Acquisition Or. | USD | 0.21 | -0.03 | -11.29 | 0.20 | 0.22 | 0.19 | 0.23 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 34.24 | -0.07 | -0.20 | 34.24 | 34.95 | 34.12 | 35.23 | |
| Lifezone Metals Ord Shs | USD | 4.0550 | +0.1250 | +3.18 | 4.0700 | 4.1300 | 4.0020 | 4.2500 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.26 | -0.25 | -7.00 | 3.30 | 3.90 | 3.26 | 3.47 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 9.72 | +0.09 | +0.88 | 8.69 | 10.15 | 9.66 | 10.10 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 23.0500 | -1.7900 | -7.21 | 22.6900 | 23.3200 | 22.8100 | 25.2350 | |
| LINCOLN NATIONAL | USD | 37.55 | +0.25 | +0.67 | 35.70 | 38.86 | 37.42 | 38.23 | |
| Linde Plc | USD | 521.48 | -2.09 | -0.40 | 521.49 | 528.00 | 517.77 | 525.87 | |
| Lineage Cell Therapeutics . | USD | 1.245 | -0.025 | -1.97 | 1.130 | 1.350 | 1.230 | 1.318 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 14.370 | +0.050 | +0.35 | 11.890 | 14.490 | 14.180 | 14.460 | |
| LITHIA MOTORS INC | USD | 308.56 | -4.82 | -1.54 | 239.60 | 346.20 | 308.46 | 319.41 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 4.59 | +0.04 | +0.77 | 4.59 | 4.61 | 4.58 | 4.76 | |
| Lithium Argentina AG Ord S. | USD | 9.7730 | +0.1330 | +1.38 | 8.9200 | 10.7000 | 9.6800 | 10.1375 | |
| Live Nation Entertainment . | USD | 175.87 | +3.36 | +1.95 | 168.73 | 176.97 | 171.72 | 176.00 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 5.49 | -0.01 | -0.18 | 5.20 | 5.60 | 5.47 | 5.56 | |
| loanDepot Ord Shs Class A | USD | 1.22 | +0.09 | +7.52 | 1.14 | 1.35 | 1.17 | 1.26 | |
| Local Bounti Ord Shs | USD | 1.34 | -0.01 | -0.74 | 1.19 | 1.92 | 1.32 | 1.43 | |
| LOCKHEED MARTIN ORD | USD | 530.64 | -9.69 | -1.79 | 530.56 | 534.99 | 528.59 | 535.80 | |
| Loews Corp. | USD | 108.30 | +0.18 | +0.17 | 107.35 | 109.28 | 107.64 | 108.73 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 12.26 | -0.29 | -2.31 | 10.61 | 12.74 | 12.19 | 12.74 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 77.22 | +2.18 | +2.91 | 75.78 | 78.55 | 76.95 | 79.69 | |
| LOWES COMPANIES ORD | USD | 220.27 | -0.52 | -0.23 | 220.00 | 222.80 | 219.99 | 226.20 | |
| LTC Properties Aktie | USD | 36.61 | -0.22 | -0.60 | 32.62 | 40.15 | 36.27 | 36.80 | |
| Lufax Hldg American Deposi. | USD | 1.35 | +0.02 | +1.50 | 1.23 | 1.51 | 1.32 | 1.36 | |
| Lulu s Fashion Lounge Hold. | USD | 7.78 | +0.10 | +1.30 | 4.58 | 9.00 | 7.36 | 8.16 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 8.55 | +0.06 | +0.65 | 8.45 | 8.53 | 8.25 | 8.87 | |
| Luxfer Holdings Ord Shs | USD | 18.01 | -0.07 | -0.39 | 16.75 | 18.10 | 17.89 | 18.74 | |
| Lyell Immunopharma Ord Shs | USD | 13.55 | +0.05 | +0.37 | 13.35 | 15.14 | 13.27 | 13.96 | |
| LYONDELLBASELL INDUSTRIES . | USD | 63.32 | -1.26 | -1.95 | 62.04 | 64.62 | 60.85 | 63.84 | |
| M&T Bank Corp. | USD | 225.91 | -5.97 | -2.57 | 222.37 | 229.96 | 225.64 | 233.23 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 141.23 | -0.11 | -0.07 | 140.32 | 141.85 | 140.32 | 144.74 | |
| Macerich REIT Ord Shs | USD | 25.08 | -0.20 | -0.79 | 24.12 | 25.03 | 24.98 | 25.72 | |
| Macquarie Infrastructure O. | USD | 40.32 | -0.50 | -1.22 | 40.31 | 40.34 | |||
| MACYS ORD | USD | 24.69 | -0.49 | -1.96 | 24.30 | 24.85 | 24.49 | 25.45 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 67.07 | +0.34 | +0.51 | 61.28 | 69.94 | 67.01 | 68.37 | |
| MagnaChip Semiconductor Co. | USD | 5.93 | -0.32 | -5.12 | 5.84 | 6.37 | 5.80 | 6.74 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 27.08 | -0.54 | -1.96 | 26.40 | 27.85 | 26.25 | 27.30 | |
| Main Street Capital Corp. | USD | 51.30 | -0.72 | -1.38 | 51.00 | 51.46 | 51.23 | 53.01 | |
| MANCHESTER UNITED CL A ORD | USD | 23.33 | +0.12 | +0.50 | 23.26 | 23.40 | 22.83 | 23.49 | |
| Manitowoc Ord Shs | USD | 12.57 | +0.11 | +0.88 | 10.24 | 14.11 | 12.51 | 12.95 | |
| Manpower Aktie | USD | 33.36 | -0.64 | -1.88 | 33.04 | 33.56 | 33.20 | 34.24 | |
| Manulife Financial Ord Shs | USD | 40.76 | +0.45 | +1.10 | 37.04 | 45.29 | 40.35 | 40.86 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 250.99 | -12.59 | -4.78 | 249.00 | 256.00 | 248.68 | 255.96 | |
| Marcus Corp. | USD | 22.04 | -0.41 | -1.80 | 15.69 | 22.03 | 21.84 | 22.43 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 34.30 | +0.30 | +0.88 | 34.01 | 34.62 | 34.07 | 35.43 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 588.98 | +11.65 | +2.02 | 577.08 | 602.23 | 587.72 | 603.69 | |
| MASCO ORD | USD | 74.36 | +0.33 | +0.45 | 73.13 | 75.65 | 74.27 | 76.32 | |
| MASTEC INC (MTZ) | USD | 371.97 | +9.00 | +2.48 | 371.00 | 384.52 | 366.29 | 376.23 | |
| Mastech Digital Ord Shs | USD | 7.81 | -0.08 | -1.01 | 6.42 | 8.03 | 7.54 | 8.00 | |
| MasterBrand Ord Shs | USD | 9.18 | +0.30 | +3.32 | 8.84 | 9.39 | 8.99 | 9.35 | |
| Mastercard Inc. | USD | 490.62 | +0.64 | +0.13 | 490.50 | 491.00 | 486.66 | 493.55 | |
| Matador Resources Co. | USD | 51.37 | -2.68 | -4.96 | 50.85 | 53.22 | 50.82 | 52.27 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 195.15 | -6.79 | -3.36 | 196.00 | 222.52 | 194.93 | 202.10 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 88.76 | +4.30 | +5.09 | 86.14 | 89.00 | 86.54 | 90.75 | |
| MBIA INC | USD | 6.15 | -0.02 | -0.32 | 5.03 | 6.78 | 6.12 | 6.23 | |
| MCCORMICK STK N | USD | 47.89 | -1.06 | -2.17 | 47.65 | 49.27 | 47.45 | 48.94 | |
| McDonalds Corp. | USD | 286.12 | +1.31 | +0.46 | 286.00 | 286.85 | 283.60 | 288.24 | |
| McEwen Mining Ord Shs | USD | 20.11 | +1.20 | +6.35 | 18.39 | 20.75 | 19.86 | 21.09 | |
| MCKESSON ORD | USD | 779.32 | -4.73 | -0.60 | 769.88 | 840.00 | 762.54 | 781.81 | |
| MDA Space Ord Shs | USD | 38.1600 | +0.8900 | +2.39 | 38.0000 | 38.1100 | 36.7700 | 38.4400 | |
| MDU Resources Group Inc. | USD | 21.05 | -0.06 | -0.28 | 20.86 | 21.19 | 21.00 | 21.22 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.8800 | -0.0800 | -1.61 | 4.8500 | 5.0000 | 4.8500 | 4.9900 | |
| Medifast Inc. | USD | 11.93 | +0.04 | +0.34 | 10.69 | 13.14 | 11.89 | 12.31 | |
| Medtronic Plc | USD | 80.38 | +0.18 | +0.22 | 80.00 | 80.95 | 79.98 | 80.79 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 114.93 | -3.27 | -2.77 | 115.11 | 115.95 | 114.87 | 118.95 | |
| Mercury General Ord Shs | USD | 101.07 | +0.14 | +0.13 | 90.54 | 110.88 | 100.02 | 102.09 | |
| MERITAGE HOMES (MTH) | USD | 72.91 | -1.53 | -2.06 | 72.38 | 73.21 | 72.65 | 76.48 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 25.23 | -0.65 | -2.51 | 23.41 | 28.22 | 24.87 | 26.49 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 7.67 | +0.36 | +4.92 | 6.65 | 8.57 | 7.52 | 7.89 | |
| METHODE ELECTRONICS ORD | USD | 12.07 | +0.05 | +0.42 | 9.15 | 14.70 | 11.99 | 12.64 | |
| Metlife Inc. | USD | 87.67 | -1.17 | -1.32 | 86.51 | 90.02 | 87.59 | 89.62 | |
| Mettler Toledo Ord Shs | USD | 1 155.17 | +23.68 | +2.09 | 1 138.71 | 1 170.42 | 1 135.99 | 1 167.39 | |
| MFA Mortgage Investments I. | USD | 9.35 | -0.07 | -0.74 | 9.34 | 9.40 | 9.34 | 9.54 | |
| MGM Resorts International | USD | 48.65 | -0.33 | -0.66 | 48.70 | 49.40 | 48.52 | 49.81 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 137.35 | -1.58 | -1.14 | 136.20 | 138.46 | 137.18 | 140.58 | |
| Miller Industries Ord Shs | USD | 49.01 | +0.40 | +0.81 | 48.49 | 50.00 | 48.56 | 49.41 | |
| Millrose Properties Ord Sh. | USD | 29.07 | -0.06 | -0.21 | 26.49 | 32.10 | 28.98 | 29.72 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 12.86 | -0.31 | -2.32 | 12.66 | 13.18 | 12.81 | 13.31 | |
| Mirion Technologies Inc. | USD | 16.77 | +0.21 | +1.27 | 14.91 | 18.00 | 16.64 | 17.38 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 8.87 | +0.19 | +2.19 | 8.14 | 9.93 | 8.52 | 8.92 | |
| Modine Manufacturing Ord S. | USD | 285.98 | +11.48 | +4.18 | 286.00 | 291.00 | 278.74 | 291.75 | |
| Moelis & Co. | USD | 69.1300 | +1.4300 | +2.11 | 65.4000 | 73.6500 | 69.0900 | 71.1800 | |
| Molina Healthcare Ord Shs | USD | 201.88 | +1.60 | +0.80 | 193.14 | 202.14 | 194.05 | 201.91 | |
| Molson Coors Brewing Ord S. | USD | 40.91 | -0.68 | -1.62 | 40.94 | 41.57 | 40.61 | 42.04 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 454.07 | +6.22 | +1.39 | 452.89 | 454.00 | 450.71 | 460.88 | |
| Morgan Stanley | USD | 218.08 | +4.04 | +1.89 | 217.93 | 220.35 | 216.85 | 220.60 | |
| Morgan Stanley Direct Lend. | USD | 15.4100 | -0.1400 | -0.90 | 14.0600 | 17.3100 | 15.3750 | 15.8700 | |
| MOSAIC ORD | USD | 22.53 | -0.16 | -0.71 | 22.35 | 23.07 | 22.40 | 24.29 | |
| Motorola Solutions Inc. Ne. | USD | 411.62 | -0.64 | -0.15 | 388.00 | 411.79 | 408.29 | 415.00 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 37.16 | -1.53 | -3.94 | 36.72 | 37.45 | 36.93 | 38.93 | |
| MP Materials Ord Shs Class. | USD | 58.25 | +0.70 | +1.22 | 58.59 | 59.11 | 58.21 | 60.91 | |
| MPLX Common Units | USD | 55.69 | -1.18 | -2.07 | 54.54 | 58.50 | 55.58 | 56.93 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 114.25 | -2.44 | -2.09 | 104.53 | 150.88 | 114.05 | 117.90 | |
| MSCI Ord Shs | USD | 611.14 | +12.02 | +2.01 | 597.38 | 623.56 | 598.76 | 615.45 | |
| Mueller Inds Inc. | USD | 137.73 | -0.36 | -0.26 | 137.75 | 138.00 | 137.61 | 141.26 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 36.45 | -2.39 | -6.15 | 34.36 | 39.33 | 36.20 | 37.22 | |
| Myers Industries Ord Shs | USD | 26.85 | -0.25 | -0.92 | 22.00 | 32.55 | 26.44 | 27.86 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 3.16 | -0.05 | -1.56 | 3.18 | 3.70 | 3.11 | 3.40 | |
| Nabors Industries Ord Shs | USD | 95.04 | -6.59 | -6.48 | 92.00 | 99.51 | 94.78 | 99.40 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 52.01 | -1.32 | -2.48 | 45.04 | 54.04 | 52.02 | 53.50 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.41 | +0.19 | +15.16 | 1.39 | 1.49 | 1.28 | 1.44 | |
| National Fuel Gas Ord Shs | USD | 76.82 | -0.73 | -0.94 | 76.37 | 81.25 | 75.67 | 77.35 | |
| National Grid Plc | USD | 81.57 | -0.27 | -0.33 | 78.32 | 89.33 | 80.72 | 81.85 | |
| National Health Investors . | USD | 70.68 | -1.42 | -1.97 | 64.66 | 81.41 | 70.25 | 72.03 | |
| NATIONAL RETAIL PROPERTIES. | USD | 45.94 | -0.66 | -1.41 | 45.68 | 46.18 | 45.85 | 46.64 | |
| National Storage Affiliate. | USD | 44.90 | -0.25 | -0.55 | 44.30 | 45.45 | 44.66 | 45.57 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 22.75 | -0.25 | -1.09 | 19.39 | 25.50 | 22.25 | 23.00 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 74.45 | -0.84 | -1.12 | 74.37 | 78.36 | 73.35 | 76.20 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 7.445 | -0.405 | -5.16 | 6.860 | 8.100 | 7.440 | 8.200 | |
| Neenah Ord Shs | USD | 27.56 | +0.16 | +0.58 | 24.50 | 27.56 | 27.11 | 27.92 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.94 | -0.05 | -5.43 | 0.93 | 0.98 | 0.94 | 1.03 | |
| Net Lease Office Propertie. | USD | 11.6950 | -0.0650 | -0.55 | 10.2900 | 12.5000 | 11.6500 | 11.8700 | |
| NetSTREIT Ord Shs | USD | 19.94 | -0.44 | -2.14 | 17.38 | 22.75 | 19.85 | 20.31 | |
| New Found Gold Ord Shs | USD | 1.65 | +0.07 | +4.11 | 1.57 | 1.79 | 1.63 | 1.72 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 54.55 | -0.54 | -0.98 | 54.12 | 54.84 | 53.95 | 54.88 | |
| New Mountain Finance Ord S. | USD | 7.78 | -0.17 | -2.14 | 7.09 | 8.45 | 7.76 | 8.02 | |
| New Oriental Education & T. | USD | 47.05 | +0.38 | +0.80 | 45.00 | 52.64 | 46.75 | 47.69 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 73.80 | +0.42 | +0.57 | 72.94 | 75.86 | 73.21 | 74.46 | |
| Newegg Commerce Inc. | USD | 18.60 | +0.07 | +0.38 | 17.50 | 19.60 | 18.19 | 20.13 | |
| NEWMONT MINING CORP | USD | 105.80 | +5.57 | +5.56 | 105.51 | 105.98 | 105.05 | 107.97 | |
| NEWSMAX Incorporation | USD | 7.80 | -0.39 | -4.76 | 7.77 | 8.52 | 7.67 | 8.32 | |
| Nexa Resources Ord Shs | USD | 14.39 | +0.66 | +4.77 | 14.25 | 15.20 | 14.21 | 14.91 | |
| Nexgen Energy Ord Shs | USD | 10.55 | +0.70 | +7.06 | 10.50 | 10.59 | 10.26 | 10.71 | |
| NexPoint Real Estate Finan. | USD | 14.91 | -0.46 | -2.99 | 13.61 | 15.11 | 14.86 | 15.88 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 86.12 | +0.13 | +0.15 | 86.25 | 86.78 | 85.07 | 86.66 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 16.11 | -0.43 | -2.60 | 12.91 | 16.05 | 15.65 | 16.46 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 45.22 | +0.29 | +0.65 | 45.16 | 45.65 | 45.09 | 46.09 | |
| Nine Energy Service Inc. | USD | 10.04 | -0.37 | -3.55 | 9.60 | 11.12 | 9.92 | 10.44 | |
| Nio Inc. Class A (ADR) | USD | 5.21 | -0.01 | -0.10 | 5.21 | 5.22 | 5.20 | 5.32 | |
| NIQ Global Intelligence PL. | USD | 8.545 | +0.275 | +3.33 | 7.510 | 8.700 | 8.300 | 8.660 | |
| NISOURCE ORD | USD | 47.48 | +0.27 | +0.57 | 47.02 | 47.87 | 46.93 | 47.80 | |
| Noble Corporation Right | USD | 45.16 | -1.77 | -3.77 | 44.53 | 46.27 | 45.06 | 46.33 | |
| NOKIA | USD | 14.83 | +0.03 | +0.17 | 14.75 | 14.80 | 14.27 | 14.92 | |
| Nomad Foods Ltd | USD | 10.34 | -0.09 | -0.86 | 10.00 | 10.65 | 10.29 | 10.55 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 8.80 | +0.07 | +0.80 | 8.01 | 9.25 | 8.79 | 8.92 | |
| NORDIC AMERICAN TANKERS OR. | USD | 5.44 | -0.12 | -2.16 | 5.30 | 5.85 | 5.27 | 5.54 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 310.25 | -3.66 | -1.17 | 308.88 | 310.27 | 309.19 | 314.03 | |
| North American Constructio. | USD | 13.72 | +0.21 | +1.52 | 11.58 | 16.36 | 13.44 | 13.82 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 19.97 | -0.83 | -3.97 | 19.96 | 20.19 | 19.64 | 20.26 | |
| NORTHROP GRUMMAN ORD | USD | 544.63 | -5.71 | -1.04 | 540.86 | 544.80 | 536.74 | 546.07 | |
| Northwest Natural Holding . | USD | 49.68 | -0.19 | -0.37 | 49.50 | 49.88 | 49.04 | 49.90 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 20.17 | +0.74 | +3.78 | 20.00 | 20.24 | 20.02 | 20.59 | |
| NOV Ord Shs | USD | 20.52 | -0.61 | -2.89 | 19.44 | 21.15 | 20.47 | 21.03 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 8.100 | +0.660 | +8.87 | 7.960 | 8.820 | 7.935 | 8.270 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 151.60 | -1.47 | -0.96 | 138.09 | 155.00 | 151.27 | 153.32 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 43.92 | +0.04 | +0.08 | 43.86 | 43.99 | 43.81 | 44.79 | |
| NRG ENERGY INC | USD | 130.47 | +5.00 | +3.99 | 130.35 | 131.40 | 126.43 | 131.43 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 12.44 | +0.25 | +2.05 | 12.40 | 12.41 | 12.28 | 12.63 | |
| NU SKIN ENTERPRISES CL A O. | USD | 5.16 | -0.32 | -5.76 | 5.14 | 5.41 | 5.15 | 5.67 | |
| Nucor Ord Shs | USD | 259.32 | -7.04 | -2.64 | 256.10 | 264.89 | 256.55 | 270.90 | |
| Nuscale Power Corp. | USD | 10.65 | +0.76 | +7.68 | 10.61 | 10.64 | 10.44 | 11.25 | |
| Nutrien Ord Shs | USD | 66.15 | -1.47 | -2.17 | 65.47 | 67.00 | 65.75 | 66.79 | |
| Nuvation Bio Ord Shs Class. | USD | 5.130 | +0.210 | +4.27 | 4.800 | 5.130 | 4.870 | 5.165 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 169.0700 | +3.2300 | +1.95 | 169.0000 | 171.9200 | 168.7000 | 174.3100 | |
| NVR Ord Shs | USD | 6 332.53 | -42.41 | -0.67 | 6 320.98 | 6 466.96 | 6 328.89 | 6 547.31 | |
| O I Glass Ord Shs | USD | 9.00 | -0.18 | -1.91 | 8.65 | 9.51 | 8.96 | 9.68 | |
| Obsidian Energy Ltd | USD | 10.47 | -0.59 | -5.33 | 9.38 | 11.39 | 10.29 | 10.59 | |
| OCCIDENTAL PETROLEUM CORP | USD | 54.45 | -2.09 | -3.70 | 54.54 | 54.80 | 53.11 | 54.98 | |
| Occidental Petroleum Corp.. | USD | 32.51 | -2.04 | -5.90 | 28.01 | 35.63 | 31.10 | 33.04 | |
| Oceaneering International . | USD | 37.88 | -1.51 | -3.83 | 37.46 | 39.33 | 37.83 | 39.50 | |
| OGE Energy Ord Shs | USD | 47.94 | +0.14 | +0.29 | 47.55 | 48.31 | 47.32 | 48.05 | |
| OIL STATES INTL ORD | USD | 8.20 | -0.30 | -3.53 | 7.42 | 10.50 | 8.19 | 8.47 | |
| Okeanis Eco Tankers Corp. . | USD | 53.23 | +0.49 | +0.93 | 51.66 | 53.20 | 51.62 | 53.45 | |
| Oklo Ord Shs Class A | USD | 60.73 | +3.24 | +5.63 | 60.50 | 60.87 | 59.81 | 61.98 | |
| Old Republic International. | USD | 38.57 | -0.01 | -0.01 | 38.22 | 38.98 | 38.50 | 39.00 | |
| Olin Aktie | USD | 25.31 | +0.18 | +0.72 | 24.56 | 26.07 | 24.69 | 25.54 | |
| OMEGA HEALTHCARE REIT | USD | 45.21 | -0.57 | -1.23 | 43.36 | 46.76 | 44.77 | 45.83 | |
| Omnicom Group Ord Shs | USD | 76.53 | -0.15 | -0.20 | 76.03 | 76.76 | 75.94 | 77.23 | |
| On Holding Ord Shs Class A | USD | 38.69 | +0.11 | +0.29 | 38.55 | 39.00 | 38.14 | 39.75 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 77.41 | -0.37 | -0.48 | 76.84 | 77.69 | 76.77 | 78.28 | |
| One Liberty Properties Inc. | USD | 24.30 | -0.30 | -1.22 | 20.35 | 24.43 | 24.15 | 24.74 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 57.68 | +0.97 | +1.71 | 52.50 | 63.84 | 57.47 | 58.65 | |
| ONEOK ORD | USD | 87.45 | -3.15 | -3.47 | 87.09 | 89.50 | 86.14 | 88.98 | |
| OppFi Inc. | USD | 8.26 | -0.11 | -1.26 | 8.00 | 9.29 | 8.24 | 8.58 | |
| OR Royalties Ord Shs | USD | 36.13 | +2.30 | +6.80 | 31.80 | 36.20 | 35.90 | 36.77 | |
| Oracle Inc. | USD | 192.66 | +8.53 | +4.63 | 191.60 | 192.00 | 186.21 | 195.32 | |
| ORAGENICS ORD | USD | 0.62 | - | +0.76 | 0.56 | 0.69 | 0.62 | 0.63 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.62 | +0.10 | +1.46 | 6.59 | 6.67 | 6.57 | 6.66 | |
| Organon & Company | USD | 13.46 | +0.02 | +0.15 | 13.38 | 13.48 | 13.42 | 13.46 | |
| Orion Office REIT Inc | USD | 2.79 | +0.01 | +0.18 | 2.44 | 3.24 | 2.77 | 2.84 | |
| Orion Ord Shs | USD | 8.11 | -0.15 | -1.82 | 7.74 | 9.36 | 7.97 | 8.37 | |
| Orla Mining | USD | 11.2050 | +0.5550 | +5.21 | 10.2300 | 12.2500 | 11.0700 | 11.7150 | |
| ORMAT TECHNOLOGIES INDEX | USD | 138.77 | +0.61 | +0.44 | 127.43 | 159.64 | 136.65 | 138.99 | |
| Oscar Health Ord Shs Class. | USD | 29.15 | +0.89 | +3.15 | 29.01 | 29.30 | 27.14 | 29.19 | |
| OSHKOSH ORD | USD | 136.65 | +1.60 | +1.18 | 110.00 | 142.99 | 136.53 | 139.43 | |
| Osisko Develop Corp | USD | 2.72 | +0.12 | +4.42 | 2.43 | 3.00 | 2.71 | 2.86 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 71.82 | +1.07 | +1.51 | 71.12 | 72.54 | 71.55 | 72.59 | |
| Ouster Inc. | USD | 45.18 | +5.38 | +13.52 | 44.83 | 45.18 | 44.00 | 48.38 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 123.37 | +1.93 | +1.59 | 120.05 | 126.84 | 123.14 | 128.45 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 4.66 | +0.01 | +0.22 | 4.12 | 6.24 | 4.64 | 4.86 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 230.02 | +3.29 | +1.45 | 228.97 | 230.26 | 229.39 | 233.14 | |
| PagerDuty Inc. | USD | 9.00 | +0.04 | +0.39 | 8.88 | 10.00 | 8.89 | 9.21 | |
| PagSeguro Digital Ord Shs . | USD | 8.88 | -0.08 | -0.89 | 8.80 | 9.18 | 8.83 | 9.22 | |
| PainReform Ord Shs | USD | 2.49 | +1.13 | +83.09 | 1.84 | 1.96 | 1.36 | 3.94 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 284.54 | +4.92 | +1.76 | 283.02 | 284.20 | 274.33 | 285.12 | |
| PAN AMERICAN SILVER | USD | 50.97 | +2.83 | +5.88 | 51.00 | 51.19 | 50.78 | 52.78 | |
| Pandora Media Inc. | USD | 74.69 | +2.38 | +3.29 | 73.12 | 75.00 | 73.01 | 75.17 | |
| Par Pacific Holdings Inc. | USD | 53.43 | -2.39 | -4.28 | 52.27 | 54.55 | 52.52 | 54.41 | |
| Park Aerospace Ord Shs | USD | 33.98 | -1.68 | -4.71 | 33.75 | 36.94 | 33.81 | 36.39 | |
| PARK HOTELS RESORTS ORD | USD | 14.40 | -0.10 | -0.69 | 13.71 | 15.04 | 14.30 | 14.70 | |
| PARKER HANNIFIN ORD | USD | 919.15 | +15.67 | +1.73 | 916.30 | 947.76 | 918.34 | 932.99 | |
| Parsons Corp. | USD | 55.5000 | -1.2000 | -2.12 | 55.2500 | 60.0000 | 55.4250 | 58.0000 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 134.72 | +0.20 | +0.15 | 134.67 | 138.37 | 133.50 | 139.44 | |
| Paymentus Holdings Ord Shs. | USD | 21.28 | +0.16 | +0.73 | 20.05 | 24.65 | 20.87 | 21.71 | |
| Paysafe Ltd | USD | 6.96 | -0.15 | -2.04 | 6.32 | 8.57 | 6.95 | 7.46 | |
| PBF ENERGY CL A ORD | USD | 39.68 | -2.21 | -5.28 | 39.00 | 40.60 | 38.81 | 40.34 | |
| Peabody Energy Ord Shs | USD | 26.05 | -1.35 | -4.93 | 25.99 | 26.88 | 25.72 | 26.45 | |
| Pedevco Corp. | USD | 12.10 | -0.90 | -6.92 | 12.14 | 12.88 | 12.00 | 12.86 | |
| PEMBINA PIPELINE ORD | USD | 47.73 | -0.09 | -0.20 | 41.29 | 51.88 | 46.55 | 47.83 | |
| PennantPark Floating Rate . | USD | 7.77 | -0.13 | -1.60 | 7.75 | 8.43 | 7.75 | 7.99 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 10.16 | +0.04 | +0.40 | 10.10 | 10.36 | 10.12 | 10.36 | |
| Pentair Ord Shs | USD | 74.24 | +0.44 | +0.59 | 73.65 | 74.55 | 74.13 | 76.58 | |
| Perfect Ord Shs Class A | USD | 1.675 | -0.005 | -0.30 | 1.530 | 1.700 | 1.660 | 1.700 | |
| Performance Food Group Ord. | USD | 104.14 | +0.07 | +0.07 | 102.85 | 105.29 | 103.58 | 105.39 | |
| Permian Basin Royalty Unit. | USD | 27.25 | -1.21 | -4.24 | 26.62 | 29.79 | 26.52 | 27.90 | |
| Permian Resources Corporat. | USD | 18.9300 | -0.5800 | -2.97 | 17.7800 | 20.3300 | 18.5100 | 19.1350 | |
| Perrigo Ord Shs | USD | 10.70 | -0.30 | -2.68 | 10.70 | 11.66 | 10.59 | 11.38 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 2.955 | +0.005 | +0.17 | 2.680 | 3.030 | 2.865 | 3.125 | |
| Petrobras - Petroleo Brasi. | USD | 17.32 | -1.06 | -5.77 | 17.32 | 17.38 | 17.29 | 17.78 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 15.43 | -0.90 | -5.48 | 15.40 | 15.44 | 15.42 | 15.85 | |
| Pfizer Inc. | USD | 26.02 | -0.20 | -0.74 | 26.02 | 26.07 | 25.98 | 26.42 | |
| PG&E Ord Shs | USD | 16.57 | -0.38 | -2.24 | 15.98 | 17.13 | 16.35 | 16.97 | |
| Philip Morris Internationa. | USD | 181.93 | -2.37 | -1.29 | 181.81 | 184.00 | 180.64 | 183.93 | |
| PHILLIPS 66 ORD | USD | 173.31 | -6.14 | -3.42 | 170.00 | 176.00 | 171.02 | 174.50 | |
| Phinia Ord Shs | USD | 83.70 | -1.46 | -1.71 | 83.27 | 86.49 | 83.54 | 86.94 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 103.27 | -0.18 | -0.17 | 102.33 | 104.25 | 102.15 | 103.73 | |
| Pinterest Inc. | USD | 21.32 | +1.11 | +5.49 | 21.12 | 21.36 | 20.44 | 21.55 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 17.23 | -0.09 | -0.52 | 16.33 | 18.04 | 16.92 | 17.53 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 155.51 | +3.14 | +2.06 | 155.57 | 156.71 | 154.40 | 158.78 | |
| Planet Fitness Ord Shs Cla. | USD | 49.97 | -1.04 | -2.04 | 46.94 | 53.30 | 49.86 | 51.71 | |
| Planet Labs PBC | USD | 30.59 | -0.56 | -1.80 | 30.20 | 30.36 | 30.11 | 32.14 | |
| PNC FINANCIALS | USD | 230.50 | -7.16 | -3.01 | 227.85 | 235.57 | 229.74 | 239.84 | |
| Polaris Inc. | USD | 70.11 | -0.82 | -1.16 | 69.53 | 70.49 | 69.91 | 73.00 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.16 | -0.04 | -17.95 | 0.20 | 0.21 | 0.15 | 0.22 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 50.45 | -0.27 | -0.53 | 49.76 | 51.26 | 50.18 | 50.77 | |
| POSCO ADR REPSG 1/4 ORD | USD | 65.23 | +1.91 | +3.02 | 58.19 | 72.35 | 65.05 | 66.11 | |
| Postal Realty Trust Ord Sh. | USD | 23.18 | -0.71 | -2.97 | 21.18 | 26.59 | 23.09 | 23.99 | |
| PPG Industries Ord Shs | USD | 121.59 | +2.25 | +1.88 | 120.62 | 123.00 | 121.29 | 124.18 | |
| PPL Ord Shs | USD | 36.17 | +0.32 | +0.88 | 36.19 | 36.39 | 35.38 | 36.35 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | -10.36 | 0.01 | 0.09 | 0.02 | 0.02 | |
| Primo Brands Class A Ord S. | USD | 24.60 | +0.45 | +1.86 | 21.95 | 27.35 | 24.28 | 24.65 | |
| Primoris Services Ord Shs | USD | 101.32 | +2.67 | +2.71 | 99.20 | 107.50 | 96.27 | 103.12 | |
| Procore Technologies Inc. | USD | 42.39 | +0.03 | +0.07 | 41.95 | 47.00 | 42.22 | 43.41 | |
| PROCTER & GAMBLE ORD | USD | 150.48 | +0.87 | +0.58 | 150.00 | 150.43 | 148.76 | 151.50 | |
| PROFOUND MEDICAL ORD | USD | 6.71 | +0.09 | +1.28 | 6.54 | 7.81 | 6.66 | 6.98 | |
| Progressive Ord Shs | USD | 203.53 | +0.42 | +0.21 | 203.50 | 204.43 | 200.36 | 205.38 | |
| ProLogis REIT Ord Shs | USD | 148.52 | -0.22 | -0.15 | 147.80 | 149.90 | 148.24 | 150.18 | |
| ProPetro Holding Corp. | USD | 15.18 | -0.33 | -2.13 | 14.74 | 16.40 | 14.74 | 15.31 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 68.28 | +0.04 | +0.06 | 61.01 | 76.20 | 67.28 | 68.28 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 13.51 | -0.88 | -6.12 | 13.53 | 13.54 | 13.46 | 13.76 | |
| ProShares UltraShort Russe. | USD | 21.72 | -0.37 | -1.68 | 21.74 | 21.77 | 21.23 | 21.82 | |
| PROTO LABS ORD (PRLB) | USD | 78.47 | -0.47 | -0.60 | 77.90 | 78.93 | 78.33 | 81.29 | |
| Provident Financial Servic. | USD | 23.11 | -0.41 | -1.74 | 20.67 | 23.56 | 23.03 | 23.76 | |
| Prudential Financial 4 125. | USD | 16.43 | +0.09 | +0.55 | 14.93 | 17.98 | 16.34 | 16.43 | |
| PRUDENTIAL FINANCIAL INC | USD | 108.72 | +0.22 | +0.20 | 106.85 | 110.00 | 108.58 | 109.66 | |
| Public Service Enterprise . | USD | 80.14 | +0.44 | +0.55 | 79.15 | 81.32 | 79.35 | 80.83 | |
| Public Storage REIT Ord Sh. | USD | 321.09 | -1.85 | -0.57 | 317.66 | 324.43 | 319.74 | 326.53 | |
| PULTEGROUP ORD | USD | 122.84 | -0.34 | -0.27 | 122.09 | 122.83 | 122.22 | 126.94 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 83.28 | +1.32 | +1.61 | 82.62 | 83.65 | 82.41 | 85.28 | |
| Q2 Holdings Ord Shs | USD | 44.04 | +0.15 | +0.34 | 42.59 | 47.71 | 43.20 | 45.27 | |
| QIAGEN | USD | 37.02 | -0.04 | -0.11 | 31.56 | 48.84 | 36.74 | 37.30 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 724.38 | +16.64 | +2.35 | 724.01 | 730.00 | 714.47 | 735.33 | |
| QuantumScape Ord Shs Class. | USD | 7.23 | +0.14 | +1.97 | 7.23 | 7.29 | 7.20 | 7.60 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 202.18 | -0.88 | -0.43 | 201.33 | 202.43 | 200.37 | 203.20 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 34.55 | -0.11 | -0.32 | 33.99 | 35.14 | 34.48 | 35.05 | |
| RALPH LAUREN CL A ORD | USD | 412.36 | +8.38 | +2.07 | 412.36 | 420.19 | 410.85 | 421.60 | |
| RANGE RESOURCES ORD | USD | 37.45 | -1.14 | -2.95 | 34.57 | 39.99 | 37.44 | 38.67 | |
| Raymond James Ord Shs | USD | 154.73 | +0.33 | +0.21 | 151.93 | 157.75 | 154.23 | 156.89 | |
| Rayonier Inc | USD | 21.5600 | -0.3600 | -1.64 | 21.2500 | 21.9300 | 21.5250 | 22.2200 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 183.65 | +0.12 | +0.07 | 183.80 | 185.00 | 182.88 | 186.46 | |
| Ready Capital Ord Shs | USD | 1.73 | +0.04 | +2.07 | 1.60 | 1.80 | 1.72 | 1.79 | |
| Realty Income REIT Ord Shs | USD | 62.16 | -0.57 | -0.90 | 62.09 | 62.27 | 62.07 | 62.97 | |
| Reddit Ord Shs Class A | USD | 181.89 | +19.79 | +12.21 | 182.01 | 182.25 | 167.91 | 182.00 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 14.81 | -0.31 | -2.05 | 14.74 | 14.78 | 14.72 | 16.00 | |
| Redwood Trust Inc. | USD | 5.24 | -0.02 | -0.29 | 4.97 | 5.41 | 5.20 | 5.38 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 28.61 | -0.67 | -2.27 | 28.39 | 29.00 | 28.57 | 29.59 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 210.43 | -0.02 | -0.01 | 197.82 | 335.03 | 209.89 | 214.07 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 208.13 | -1.78 | -0.85 | 206.00 | 210.40 | 207.00 | 209.28 | |
| Resideo Technologies Ord S. | USD | 31.62 | -0.04 | -0.13 | 31.19 | 31.95 | 31.49 | 33.20 | |
| Resmed Ord Shs | USD | 192.81 | -1.97 | -1.01 | 190.49 | 194.98 | 191.65 | 197.41 | |
| Restaurants Brands Interna. | USD | 75.65 | +0.80 | +1.07 | 75.36 | 75.84 | 74.53 | 75.76 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 20.79 | +0.16 | +0.75 | 20.56 | 21.39 | 20.68 | 21.39 | |
| Rexford Industrial Realty . | USD | 34.81 | -0.28 | -0.80 | 34.45 | 35.15 | 34.73 | 35.69 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 148.20 | -4.84 | -3.16 | 147.70 | 155.90 | 147.69 | 162.75 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.17 | -0.13 | -9.69 | 1.07 | 1.30 | 1.16 | 1.25 | |
| RingCentral Ord Shs Class . | USD | 38.32 | -0.32 | -0.83 | 34.25 | 43.07 | 38.12 | 39.60 | |
| Rio Tinto Plc | USD | 105.90 | +0.55 | +0.52 | 96.48 | 107.10 | 105.75 | 107.40 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.20 | -0.11 | -1.18 | 9.20 | 9.54 | 9.15 | 9.48 | |
| RLX Technology American De. | USD | 2.02 | -0.04 | -1.71 | 2.01 | 2.10 | 1.97 | 2.06 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 32.09 | -0.41 | -1.25 | 31.79 | 32.29 | 31.77 | 33.25 | |
| Roblox Ord Shs Class A | USD | 45.67 | +2.36 | +5.45 | 45.30 | 45.61 | 43.56 | 45.82 | |
| Rocket Companies Ord Shs C. | USD | 13.92 | +0.85 | +6.50 | 13.82 | 13.97 | 13.83 | 14.55 | |
| Rockwell Automation Aktie | USD | 463.73 | +4.39 | +0.96 | 463.05 | 471.80 | 463.50 | 473.91 | |
| Rogers Communications Non-. | USD | 38.88 | +0.32 | +0.83 | 36.25 | 42.60 | 38.25 | 39.14 | |
| Rogers Ord Shs | USD | 155.14 | +4.08 | +2.70 | 153.40 | 171.44 | 154.40 | 160.45 | |
| ROLLINS ORD | USD | 46.92 | -0.28 | -0.58 | 46.45 | 47.29 | 46.65 | 47.35 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 332.45 | -2.52 | -0.75 | 332.10 | 336.17 | 330.64 | 338.11 | |
| Royal Bank of Canada Ord S. | USD | 199.06 | -0.48 | -0.24 | 195.99 | 199.00 | 197.47 | 201.65 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 313.73 | +19.35 | +6.57 | 311.55 | 313.50 | 308.00 | 315.48 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 30.11 | +0.51 | +1.72 | 26.71 | 30.26 | 29.23 | 30.14 | |
| RXO Ord Shs | USD | 27.71 | -0.64 | -2.26 | 26.52 | 27.68 | 27.15 | 28.90 | |
| Ryder System Ord Shs | USD | 277.57 | -2.76 | -0.98 | 252.00 | 287.59 | 272.18 | 280.99 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 424.13 | +5.22 | +1.25 | 422.92 | 424.75 | 418.00 | 429.39 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 71.75 | -2.54 | -3.42 | 71.00 | 73.05 | 71.60 | 74.29 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.82 | -0.09 | -1.23 | 6.20 | 7.45 | 6.76 | 6.96 | |
| Safehold Ord Shs | USD | 15.71 | -0.10 | -0.63 | 14.61 | 21.71 | 15.54 | 15.97 | |
| SALESFORCE.COM | USD | 164.63 | -1.26 | -0.76 | 164.91 | 165.00 | 164.17 | 169.95 | |
| Sally Beauty Aktie | USD | 13.63 | -0.23 | -1.62 | 12.20 | 13.92 | 13.49 | 14.20 | |
| Samsara Ord Shs Class A | USD | 33.56 | -0.10 | -0.30 | 33.20 | 36.58 | 33.01 | 34.44 | |
| SandRidge Energy Inc | USD | 14.21 | -0.84 | -5.58 | 14.21 | 16.18 | 14.20 | 14.57 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 43.80 | -0.45 | -1.02 | 43.81 | 43.88 | 43.72 | 44.14 | |
| SAP ADR Representing 1 Ord. | USD | 164.30 | +0.12 | +0.07 | 164.30 | 168.05 | 164.20 | 168.05 | |
| Saratoga Investment Ord Sh. | USD | 21.92 | -0.52 | -2.32 | 21.92 | 22.04 | 21.92 | 22.49 | |
| SASOL ADR REP 1 ORD | USD | 11.40 | -1.61 | -12.35 | 11.00 | 12.45 | 11.30 | 11.55 | |
| Savers Value Village Ord S. | USD | 10.1400 | +0.1500 | +1.50 | 7.6900 | 11.2600 | 9.9150 | 10.3100 | |
| SCHLUMBERGER ORD | USD | 53.72 | -2.46 | -4.38 | 53.70 | 54.00 | 53.52 | 55.66 | |
| Schneider National Inc. | USD | 37.71 | -0.74 | -1.91 | 36.60 | 38.70 | 37.35 | 38.57 | |
| Schweitzer Mauduit Interna. | USD | 8.10 | -0.03 | -0.37 | 7.32 | 9.28 | 8.05 | 8.38 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 109.39 | -4.42 | -3.88 | 109.60 | 113.00 | 108.74 | 113.77 | |
| Scorpio Tankers Inc. | USD | 78.74 | -0.31 | -0.39 | 77.59 | 80.25 | 76.45 | 79.00 | |
| Scotts Miracle Gro Ord Shs | USD | 63.18 | +1.51 | +2.45 | 61.27 | 64.75 | 62.54 | 65.95 | |
| Sea Ltd | USD | 86.64 | +3.70 | +4.46 | 86.00 | 87.80 | 85.33 | 88.23 | |
| Seabridge Gold Inc | USD | 30.39 | +2.35 | +8.38 | 29.04 | 31.28 | 29.98 | 31.42 | |
| Seadrill 2021 Ltd Register. | USD | 42.36 | -1.89 | -4.27 | 42.05 | 44.35 | 42.01 | 43.16 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 54.34 | -2.81 | -4.92 | 54.00 | 54.31 | 53.91 | 55.04 | |
| See SES:xnys (SES AI Corpo. | USD | 1.12 | +0.05 | +4.21 | 1.10 | 1.22 | 1.11 | 1.20 | |
| Select Energy Services Ord. | USD | 18.48 | -0.43 | -2.27 | 17.50 | 19.10 | 18.25 | 18.75 | |
| SelectQuote Ord Shs | USD | 0.94 | +0.05 | +6.14 | 0.89 | 1.03 | 0.89 | 0.96 | |
| Sempra Energy Ord Shs | USD | 91.93 | -0.36 | -0.39 | 91.42 | 92.17 | 91.20 | 92.65 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 7.24 | +0.06 | +0.84 | 7.01 | 7.50 | 7.13 | 7.43 | |
| SENTINELONE CL A ORD | USD | 15.19 | +0.34 | +2.29 | 15.09 | 15.25 | 14.87 | 15.51 | |
| SEQUANS COMMUNICATIONS S A. | USD | 3.27 | +0.21 | +6.86 | 3.12 | 3.79 | 3.11 | 3.41 | |
| Seritage Growth Properties | USD | 2.66 | +0.03 | +0.95 | 1.07 | 3.03 | 2.62 | 2.71 | |
| SERVICE COPR. INTL (SCI) | USD | 74.00 | -2.56 | -3.34 | 73.43 | 74.27 | 73.91 | 76.43 | |
| SERVICENOW ORD | USD | 104.24 | +2.09 | +2.05 | 104.25 | 104.58 | 103.35 | 107.18 | |
| SFL ORD | USD | 11.44 | -0.06 | -0.48 | 10.65 | 12.54 | 11.31 | 11.46 | |
| SHAKE SHACK CL A ORD | USD | 58.40 | +0.18 | +0.31 | 58.33 | 59.86 | 57.40 | 59.42 | |
| SharkNinja Ord Shs | USD | 133.1 | -0.7 | -0.53 | 121.2 | 149.8 | 133.0 | 139.5 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 82.59 | -3.07 | -3.58 | 82.78 | 83.12 | 81.80 | 83.04 | |
| Sherwin-Williams Aktie | USD | 320.19 | +2.89 | +0.91 | 319.38 | 320.39 | 319.39 | 327.33 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 39.95 | -1.23 | -2.99 | 39.63 | 40.82 | 39.79 | 42.66 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 69.80 | +2.50 | +3.71 | 60.59 | 77.28 | 69.54 | 71.26 | |
| Shopify Subordinate Voting. | USD | 112.49 | +4.25 | +3.93 | 111.16 | 112.49 | 110.20 | 115.32 | |
| Shutterstock Inc | USD | 13.6700 | -0.6200 | -4.34 | 11.9600 | 16.2300 | 13.6100 | 14.3475 | |
| Sibanye Stillwater Limited | USD | 10.72 | +0.86 | +8.69 | 10.69 | 10.80 | 10.63 | 11.08 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 88.58 | -1.67 | -1.85 | 86.49 | 90.92 | 88.25 | 92.98 | |
| Silgan Holdings Inc. | USD | 40.77 | -0.14 | -0.34 | 40.37 | 40.99 | 40.72 | 42.18 | |
| SILVERCORP METAL ORD | USD | 12.21 | +0.91 | +8.05 | 11.17 | 12.30 | 12.07 | 12.94 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 18.14 | -0.56 | -2.99 | 16.85 | 26.05 | 17.98 | 19.79 | |
| SIMON PROPERTY GROUP | USD | 215.64 | -3.40 | -1.55 | 214.87 | 216.75 | 214.44 | 219.87 | |
| SiriusPoint Ord Shs | USD | 23.16 | -0.22 | -0.94 | 9.39 | 25.88 | 22.84 | 23.52 | |
| SiteOne Landscape Supply I. | USD | 107.27 | +0.77 | +0.72 | 88.71 | 129.00 | 106.52 | 109.93 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 23.36 | -0.08 | -0.34 | 22.98 | 24.07 | 23.09 | 23.86 | |
| Sixth St Specialty | USD | 16.40 | -0.08 | -0.49 | 16.40 | 18.39 | 16.37 | 16.77 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.86 | +0.23 | +2.67 | 8.00 | 9.75 | 8.66 | 9.33 | |
| Skyline Champion Ord Shs | USD | 78.67 | +0.02 | +0.02 | 58.10 | 85.33 | 78.00 | 82.06 | |
| SL GREEN RLTY REIT ORD | USD | 51.47 | +0.32 | +0.63 | 49.64 | 52.72 | 50.84 | 52.44 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 28.47 | -2.68 | -8.60 | 28.45 | 29.06 | 28.40 | 29.69 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 44.52 | +1.20 | +2.77 | 44.30 | 46.00 | 44.49 | 45.58 | |
| SNAP ON ORD SHS | USD | 386.56 | -0.92 | -0.24 | 386.64 | 395.59 | 386.30 | 393.94 | |
| Snapchat | USD | 5.71 | +0.45 | +8.56 | 5.70 | 5.73 | 5.38 | 5.74 | |
| Snowflake Ord Shs Class A | USD | 240.80 | +8.02 | +3.45 | 240.28 | 241.00 | 230.02 | 244.63 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 83.23 | -0.89 | -1.06 | 71.34 | 83.70 | 81.60 | 85.15 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 76.93 | -1.94 | -2.46 | 75.42 | 87.00 | 76.67 | 80.00 | |
| Sonoco Products Ord Shs | USD | 50.33 | -0.24 | -0.47 | 50.06 | 50.59 | 50.25 | 51.90 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.11 | +0.02 | +1.83 | 1.06 | 1.17 | 1.09 | 1.17 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 20.40 | -0.13 | -0.63 | 20.38 | 20.60 | 20.33 | 20.65 | |
| SOS Ltd - ADR | USD | 1.00 | +0.04 | +4.17 | 0.93 | 1.02 | 0.95 | 1.03 | |
| SOUTHERN COPPER ORD | USD | 193.34 | +3.55 | +1.87 | 193.00 | 199.96 | 192.15 | 201.82 | |
| SOUTHERN ORD | USD | 93.84 | -0.16 | -0.17 | 92.88 | 94.90 | 92.75 | 94.75 | |
| SOUTHWEST AIRLINES | USD | 46.09 | +0.62 | +1.36 | 45.80 | 46.21 | 45.79 | 47.69 | |
| Southwest Gas Holdings Ord. | USD | 88.40 | -0.61 | -0.69 | 82.11 | 94.51 | 87.35 | 88.97 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 18.43 | +0.20 | +1.10 | 17.66 | 18.50 | 17.76 | 19.25 | |
| Spire Ord Shs | USD | 78.70 | -0.40 | -0.51 | 78.23 | 79.02 | 78.27 | 79.41 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.19 | - | +2.62 | 0.18 | 0.21 | 0.18 | 0.21 | |
| Spotify Technology Ord Shs | USD | 479.75 | -2.25 | -0.47 | 476.00 | 484.75 | 475.00 | 490.27 | |
| Sprinklr Ord Shs Class A | USD | 5.32 | -0.02 | -0.37 | 5.20 | 5.52 | 5.20 | 5.41 | |
| Sprott Physical Platinum &. | USD | 13.97 | +0.57 | +4.25 | 12.71 | 14.75 | 13.96 | 14.31 | |
| Sprott Physical Silver Tru. | USD | 22.38 | +0.82 | +3.78 | 20.45 | 22.34 | 22.28 | 22.76 | |
| Spruce Power Holding Ord S. | USD | 2.88 | +0.04 | +1.41 | 2.57 | 3.41 | 2.82 | 2.95 | |
| SPX Technologies Ord Shs | USD | 237.3700 | +7.3200 | +3.18 | 211.2500 | 240.0000 | 234.7500 | 242.0000 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 65.01 | +0.09 | +0.14 | 64.49 | 65.45 | 64.46 | 66.14 | |
| STAG Industrial REIT Ord S. | USD | 38.52 | -0.26 | -0.67 | 37.07 | 39.81 | 38.41 | 38.94 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 3.57 | -0.01 | -0.28 | 3.54 | 3.65 | 3.49 | 3.72 | |
| Standard Motor Products Or. | USD | 39.06 | -0.34 | -0.86 | 38.85 | 44.50 | 38.99 | 40.78 | |
| STANLEY BLACK AND DECKER O. | USD | 84.82 | +1.20 | +1.44 | 83.20 | 86.00 | 84.66 | 87.29 | |
| Star Group LP | USD | 12.56 | -0.07 | -0.55 | 12.40 | 13.42 | 12.50 | 12.74 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 16.82 | -0.19 | -1.09 | 16.81 | 17.13 | 16.80 | 17.14 | |
| STATE STREET STOCK | USD | 167.46 | -0.17 | -0.10 | 164.35 | 170.64 | 166.91 | 170.54 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 7.05 | +0.18 | +2.62 | 7.00 | 7.13 | 7.02 | 7.30 | |
| Stellus Capital Investment. | USD | 8.91 | -0.11 | -1.17 | 8.29 | 9.85 | 8.87 | 9.23 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 7.76 | +0.45 | +6.16 | 7.05 | 8.90 | 7.69 | 8.19 | |
| Stepan Ord Shs | USD | 54.51 | +0.03 | +0.06 | 54.07 | 65.13 | 53.97 | 55.28 | |
| STERIS Ord Shs | USD | 205.95 | -1.61 | -0.78 | 204.84 | 205.90 | 205.68 | 209.62 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 78.96 | +1.66 | +2.15 | 78.80 | 79.80 | 78.64 | 80.43 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 83.61 | -14.11 | -14.44 | 83.26 | 89.06 | 80.42 | 97.00 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 307.88 | -4.32 | -1.38 | 308.05 | 312.24 | 306.67 | 312.31 | |
| StubHub Holdings Ord Shs C. | USD | 11.4950 | +0.0350 | +0.31 | 11.0800 | 11.9000 | 11.1800 | 11.6500 | |
| STURM RUGER ORD | USD | 38.35 | -1.12 | -2.84 | 38.07 | 38.97 | 38.34 | 39.47 | |
| Summit Hotel Properties In. | USD | 6.38 | +0.18 | +2.90 | 5.89 | 6.79 | 6.00 | 6.39 | |
| Sun Life Financial Ord Shs | USD | 76.60 | -0.05 | -0.06 | 75.99 | 122.60 | 76.17 | 77.01 | |
| SUNCOR ENERGY ORD | USD | 59.64 | -1.97 | -3.19 | 53.32 | 65.13 | 58.20 | 59.76 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 64.84 | -0.48 | -0.73 | 57.55 | 70.55 | 62.92 | 65.16 | |
| Super Group Ord Shs | USD | 13.66 | +0.18 | +1.34 | 13.41 | 14.30 | 13.43 | 14.05 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 8.87 | -0.20 | -2.21 | 8.74 | 9.06 | 8.79 | 9.30 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 41.08 | -0.53 | -1.27 | 37.00 | 43.80 | 40.86 | 42.26 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 79.69 | +0.50 | +0.63 | 76.02 | 81.22 | 78.34 | 79.72 | |
| T1 Energy Ord Shs | USD | 8.9100 | +0.4100 | +4.82 | 8.6600 | 8.9300 | 8.5700 | 9.5650 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 440.87 | +16.94 | +4.00 | 439.71 | 440.99 | 431.93 | 442.58 | |
| Takeda Pharmaceutical Co L. | USD | 15.77 | -0.14 | -0.88 | 15.10 | 17.00 | 15.75 | 15.88 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 9.31 | +0.05 | +0.49 | 9.28 | 9.37 | 9.30 | 9.49 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 13.86 | -1.10 | -7.35 | 13.20 | 14.04 | 13.84 | 14.29 | |
| TANGER FACTORY REIT | USD | 40.61 | +0.15 | +0.36 | 40.33 | 40.75 | 40.31 | 41.03 | |
| Tapestry Inc. | USD | 151.10 | +3.68 | +2.50 | 151.00 | 151.22 | 149.98 | 156.74 | |
| Targa Resources Ord Shs | USD | 262.30 | -10.30 | -3.78 | 255.35 | 270.49 | 262.02 | 268.15 | |
| TARGET ORD | USD | 133.17 | -2.06 | -1.52 | 133.41 | 133.88 | 133.06 | 137.87 | |
| Taseko Mines Ord Shs | USD | 7.78 | +0.28 | +3.73 | 7.14 | 8.46 | 7.72 | 8.15 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 69.06 | -0.33 | -0.48 | 61.28 | 75.27 | 67.68 | 69.44 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 216.14 | +5.76 | +2.74 | 209.43 | 222.90 | 214.74 | 218.99 | |
| Team Inc. | USD | 17.30 | +0.64 | +3.84 | 12.85 | 21.65 | 16.21 | 17.50 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 68.52 | -2.27 | -3.21 | 61.97 | 71.61 | 68.26 | 70.35 | |
| TECK RESOURCES CL B ORD | USD | 66.16 | +1.41 | +2.18 | 57.44 | 68.00 | 65.94 | 68.46 | |
| Tecnoglass Ord Shs | USD | 43.94 | +0.15 | +0.34 | 38.64 | 49.24 | 43.67 | 45.68 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 75.53 | +0.13 | +0.17 | 75.39 | 76.65 | 73.50 | 76.20 | |
| Tekla Healthcare Investors. | USD | 19.52 | +0.17 | +0.88 | 19.35 | 21.08 | 19.40 | 19.70 | |
| Teladoc Health Inc. | USD | 7.46 | +0.12 | +1.63 | 7.40 | 7.71 | 7.36 | 7.78 | |
| TELECOM ARGENTINA SA | USD | 15.09 | -0.17 | -1.11 | 14.75 | 15.30 | 14.88 | 15.47 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 628.27 | +2.25 | +0.36 | 617.44 | 639.35 | 623.49 | 636.83 | |
| TELEFLEX ORD | USD | 130.12 | -0.36 | -0.28 | 111.00 | 147.47 | 128.86 | 132.39 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 16.08 | +0.22 | +1.39 | 15.96 | 16.48 | 16.05 | 16.39 | |
| Telephone and Data Systems. | USD | 39.85 | -0.30 | -0.75 | 39.54 | 40.00 | 39.50 | 40.38 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 11.81 | -0.08 | -0.63 | 11.74 | 11.90 | 11.79 | 11.97 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 9.24 | +0.02 | +0.22 | 9.21 | 9.36 | 9.19 | 9.38 | |
| Tenet Healthcare Corp. | USD | 179.1100 | +4.4500 | +2.55 | 171.8400 | 185.4300 | 174.8900 | 179.9900 | |
| Tenneco Ord Shs Class A | USD | 38.84 | +0.07 | +0.18 | 32.58 | 40.00 | 37.63 | 39.85 | |
| Teradata Corporation Aktie. | USD | 33.62 | +0.62 | +1.88 | 33.63 | 34.04 | 32.93 | 33.91 | |
| Terex Ord Shs | USD | 65.39 | +1.59 | +2.49 | 48.47 | 67.66 | 65.06 | 67.00 | |
| TERNIUM ADR REPRESENTING T. | USD | 49.90 | +0.35 | +0.71 | 45.66 | 55.36 | 49.70 | 51.00 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 10.16 | -0.24 | -2.31 | 10.20 | 11.21 | 10.09 | 10.46 | |
| Teucrium Soybean Fund | USD | 24.15 | +0.02 | +0.08 | 21.72 | 24.42 | 23.86 | 24.17 | |
| TEVA | USD | 33.68 | -0.96 | -2.76 | 33.53 | 35.80 | 33.62 | 35.25 | |
| Texas Pacific Land | USD | 362.97 | -15.94 | -4.21 | 363.00 | 377.00 | 361.92 | 372.88 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 93.80 | +0.98 | +1.06 | 93.37 | 96.72 | 92.65 | 95.01 | |
| TFI International Inc | USD | 155.7000 | -4.7000 | -2.93 | 80.0000 | 186.7800 | 154.7100 | 162.0550 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 44.03 | -1.26 | -2.78 | 43.95 | 44.30 | 43.90 | 45.54 | |
| The Magnum Ice Cream Compa. | USD | 17.82 | -0.11 | -0.59 | 16.12 | 18.25 | 17.76 | 18.04 | |
| The Travelers Companies In. | USD | 306.49 | +2.03 | +0.67 | 303.04 | 307.00 | 299.17 | 309.01 | |
| The Walt Disney Co. | USD | 101.72 | +1.68 | +1.68 | 101.62 | 102.07 | 100.59 | 102.40 | |
| Thermo Fisher Scientific O. | USD | 473.70 | +4.83 | +1.03 | 465.80 | 477.00 | 468.50 | 476.34 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 76.00 | -1.17 | -1.52 | 67.77 | 86.08 | 75.63 | 80.02 | |
| TIC Solutions Ord Shs | USD | 8.54 | +0.08 | +0.95 | 7.65 | 10.20 | 8.50 | 8.84 | |
| Tidewater Ord Shs | USD | 74.28 | -2.63 | -3.42 | 70.92 | 78.25 | 74.13 | 76.25 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 5.15 | -0.30 | -5.50 | 5.13 | 6.05 | 5.10 | 5.70 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 139.13 | +2.07 | +1.51 | 138.00 | 153.59 | 138.78 | 142.92 | |
| TITAN INTERNATIONAL ORD | USD | 7.60 | -0.13 | -1.62 | 6.17 | 8.68 | 7.55 | 8.04 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 167.29 | -1.12 | -0.67 | 166.50 | 170.00 | 164.51 | 168.74 | |
| TKO Group Holdings Ord Shs. | USD | 201.19 | -1.38 | -0.68 | 196.78 | 206.29 | 199.64 | 204.98 | |
| Toast Inc | USD | 25.06 | +0.24 | +0.95 | 24.86 | 25.11 | 24.88 | 25.62 | |
| TOL BROTHERS | USD | 148.72 | +1.62 | +1.10 | 147.78 | 149.20 | 147.98 | 152.58 | |
| Toro Ord Shs | USD | 88.85 | -1.89 | -2.08 | 88.43 | 92.81 | 88.54 | 92.92 | |
| TORONTO DOMINION ORD | USD | 117.36 | +0.03 | +0.03 | 116.25 | 118.55 | 116.40 | 118.55 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 23.78 | +0.42 | +1.82 | 17.82 | 29.68 | 23.72 | 23.80 | |
| TotalEnergies ADR | USD | 84.11 | -3.91 | -4.44 | 84.16 | 85.63 | 83.20 | 84.70 | |
| TOYOTA MOTOR ADR | USD | 180.30 | +5.35 | +3.06 | 180.00 | 181.40 | 180.05 | 181.15 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 17.96 | -0.41 | -2.23 | 18.09 | 18.19 | 17.57 | 18.33 | |
| Trane Technologies Ord Shs | USD | 472.62 | +14.37 | +3.14 | 465.87 | 477.24 | 463.48 | 477.46 | |
| TransDigm Group Ord Shs | USD | 1 277.78 | +21.73 | +1.73 | 1 217.79 | 1 295.00 | 1 265.95 | 1 288.17 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 5.83 | -0.21 | -3.48 | 5.83 | 5.88 | 5.80 | 5.96 | |
| Travel Leisure Ord Shs | USD | 74.32 | +0.19 | +0.26 | 73.74 | 74.33 | 73.93 | 76.07 | |
| Trex Ord Shs | USD | 46.37 | +0.74 | +1.62 | 45.44 | 47.32 | 46.33 | 47.91 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 4.0650 | +0.1350 | +3.44 | 3.7100 | 4.4000 | 4.0500 | 4.1990 | |
| TRINET GROUP ORD | USD | 46.67 | -0.71 | -1.50 | 46.25 | 46.97 | 46.15 | 47.98 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 30.73 | +1.57 | +5.38 | 30.49 | 31.95 | 30.40 | 31.43 | |
| TriplePoint Venture Growth. | USD | 5.39 | -0.19 | -3.32 | 5.38 | 5.40 | 5.38 | 5.70 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 8.05 | +0.03 | +0.37 | 6.60 | 8.00 | 7.92 | 8.19 | |
| Truist Financial Ord Shs | USD | 48.49 | -3.18 | -6.15 | 48.60 | 48.91 | 48.31 | 52.07 | |
| TRX Gold Ord Shs | USD | 0.98 | +0.05 | +5.11 | 0.96 | 1.08 | 0.97 | 1.03 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 76.54 | +1.62 | +2.16 | 76.16 | 86.84 | 75.64 | 77.90 | |
| Twenty One Capital Ord Shs. | USD | 6.090 | +0.320 | +5.55 | 6.000 | 6.610 | 5.960 | 6.290 | |
| TWILIO INC | USD | 202.03 | -2.05 | -1.00 | 200.00 | 208.50 | 201.64 | 209.85 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 289.85 | -8.99 | -3.01 | 282.72 | 295.54 | 286.01 | 300.00 | |
| Tyson Foods Ord Shs Class . | USD | 57.29 | -0.14 | -0.24 | 56.77 | 58.12 | 56.66 | 57.50 | |
| Uber Technologies Ord Shs . | USD | 72.86 | +4.01 | +5.82 | 72.67 | 72.99 | 70.46 | 73.48 | |
| Ubiquiti Ord Shs | USD | 574.85 | -13.88 | -2.36 | 570.00 | 585.00 | 572.43 | 610.05 | |
| UBSGROUP | USD | 49.55 | +0.58 | +1.18 | 49.47 | 50.00 | 49.53 | 50.05 | |
| UDR Aktie | USD | 38.90 | -0.50 | -1.27 | 38.64 | 39.17 | 38.85 | 39.42 | |
| UGI ORD | USD | 34.36 | -0.30 | -0.85 | 34.25 | 34.67 | 34.28 | 34.96 | |
| UiPath Inc. | USD | 10.82 | +0.27 | +2.51 | 10.75 | 10.84 | 10.62 | 11.08 | |
| UL Solutions Ord Shs Class. | USD | 96.97 | +0.04 | +0.04 | 87.80 | 105.79 | 96.34 | 98.63 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 6.03 | -0.03 | -0.41 | 5.89 | 6.15 | 5.90 | 6.20 | |
| Unifirst Ord Shs | USD | 263.86 | -0.97 | -0.37 | 263.18 | 263.88 | 262.26 | 270.22 | |
| Unilever ADR Reptg 1 Ord S. | USD | 58.67 | -0.25 | -0.42 | 58.66 | 58.93 | 58.54 | 59.06 | |
| UNION PACIFIC (UNP) | USD | 267.43 | -5.27 | -1.93 | 267.00 | 269.50 | 267.04 | 272.64 | |
| Unisys Ord Shs | USD | 3.77 | -0.08 | -2.08 | 3.45 | 4.34 | 3.76 | 4.02 | |
| UNITED MICROELECTRON | USD | 23.07 | +1.44 | +6.66 | 23.10 | 23.20 | 22.38 | 23.36 | |
| United Natural Foods Inc. | USD | 50.32 | -0.08 | -0.15 | 47.86 | 52.66 | 48.95 | 50.50 | |
| United Parcel Service | USD | 108.89 | +0.79 | +0.73 | 108.61 | 110.00 | 108.26 | 110.62 | |
| United Rentals Ord Shs | USD | 1 083.93 | +9.69 | +0.90 | 1 061.04 | 1 104.81 | 1 075.92 | 1 093.57 | |
| United States Antimony | USD | 7.4700 | +0.4300 | +6.11 | 7.4800 | 7.5600 | 7.4000 | 7.8593 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 411.19 | +4.99 | +1.23 | 410.63 | 411.44 | 399.65 | 414.16 | |
| Unity Software Ord Shs | USD | 28.50 | +1.26 | +4.63 | 28.02 | 28.42 | 27.77 | 28.54 | |
| Universal Corp. | USD | 53.31 | -0.62 | -1.15 | 53.07 | 58.07 | 52.89 | 53.92 | |
| Universal Health Realty In. | USD | 40.30 | +0.04 | +0.10 | 39.75 | 41.02 | 39.64 | 40.60 | |
| Universal Health Services . | USD | 145.98 | -0.45 | -0.30 | 146.00 | 152.42 | 143.50 | 148.00 | |
| Universal Security Instrum. | USD | 5.26 | -0.84 | -13.77 | 4.86 | 6.67 | 5.09 | 6.15 | |
| Unum Ord Shs | USD | 91.84 | -0.89 | -0.96 | 79.34 | 94.00 | 91.54 | 93.22 | |
| Unusual Machines Inc | USD | 24.7400 | +0.3100 | +1.27 | 24.8900 | 25.5000 | 24.2500 | 27.0900 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.71 | +0.14 | +8.60 | 1.72 | 1.77 | 1.62 | 1.82 | |
| URANIUM ENERGY ORD | USD | 11.78 | +0.75 | +6.80 | 11.76 | 11.83 | 11.54 | 12.31 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 57.79 | -1.15 | -1.95 | 57.36 | 59.06 | 57.75 | 59.56 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 26.05 | -0.68 | -2.54 | 26.04 | 30.39 | 26.01 | 26.81 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 2.36 | -0.03 | -1.05 | 2.37 | 2.46 | 2.33 | 2.61 | |
| V2X Inc. | USD | 87.3500 | -3.4600 | -3.81 | 87.2000 | 89.8900 | 86.6800 | 91.8000 | |
| VAALCO ENERGY ORD | USD | 5.43 | -0.04 | -0.64 | 5.10 | 5.75 | 5.40 | 5.64 | |
| Valaris Ord Shs | USD | 86.71 | -3.24 | -3.60 | 83.60 | 90.11 | 86.04 | 88.55 | |
| VALE ADR REPTG ONE ORD | USD | 15.99 | +0.28 | +1.78 | 15.70 | 16.40 | 15.96 | 16.36 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 247.19 | -11.48 | -4.44 | 247.50 | 252.34 | 241.15 | 249.20 | |
| Valhi Ord Shs | USD | 14.66 | -0.14 | -0.95 | 14.40 | 15.50 | 14.46 | 15.10 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 162.22 | +2.68 | +1.68 | 162.24 | 165.00 | 161.67 | 166.90 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 83.45 | -1.15 | -1.36 | 82.19 | 84.58 | 83.07 | 84.84 | |
| Venture Global Inc | USD | 11.70 | -1.36 | -10.43 | 11.75 | 11.80 | 11.66 | 12.30 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 96.3400 | +0.2700 | +0.28 | 94.9000 | 97.4000 | 94.9650 | 97.8300 | |
| Veralto Ord Shs | USD | 82.71 | -0.65 | -0.78 | 81.54 | 90.12 | 82.26 | 84.31 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 47.07 | -1.04 | -2.16 | 47.05 | 47.64 | 47.02 | 47.75 | |
| Vermilion Energy Ord Shs | USD | 10.57 | -0.49 | -4.42 | 10.46 | 11.65 | 10.25 | 10.60 | |
| Versigent Ord Shs | USD | 46.9700 | +0.2800 | +0.60 | 31.1400 | 50.0000 | 45.7800 | 48.3600 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 2.21 | +0.07 | +3.04 | 2.21 | 2.26 | 2.20 | 2.33 | |
| Vertiv Holdings Co | USD | 311.86 | +9.05 | +2.99 | 311.50 | 312.96 | 310.37 | 319.84 | |
| VF Ord Shs | USD | 17.97 | +0.33 | +1.84 | 17.68 | 18.50 | 17.80 | 18.48 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 28.00 | -0.52 | -1.82 | 27.99 | 28.21 | 27.89 | 28.57 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 13.87 | -0.05 | -0.36 | 13.03 | 14.70 | 13.87 | 14.11 | |
| Virgin Galactic Holdings I. | USD | 3.56 | -0.36 | -9.08 | 3.51 | 3.59 | 3.55 | 4.17 | |
| Virtus AllianzGI Artificia. | USD | 27.65 | +0.84 | +3.13 | 27.27 | 29.78 | 27.02 | 27.70 | |
| Virtus AllianzGI Diversifi. | USD | 28.20 | +0.79 | +2.88 | 25.77 | 30.22 | 27.81 | 28.50 | |
| Virtus AllianzGI Equity & . | USD | 26.46 | +0.46 | +1.77 | 24.52 | 27.50 | 26.21 | 26.58 | |
| Visa Inc. | USD | 324.00 | +1.61 | +0.50 | 323.83 | 324.00 | 322.75 | 326.44 | |
| Vishay Intertechnology Ord. | USD | 63.71 | +4.33 | +7.29 | 63.60 | 64.49 | 60.59 | 64.75 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 153.61 | +5.59 | +3.78 | 153.50 | 153.70 | 150.25 | 155.45 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 16.0550 | -0.6575 | -3.93 | 16.0100 | 16.4400 | 16.0000 | 16.4700 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.6450 | +0.0550 | +1.53 | 3.5000 | 3.9500 | 3.6300 | 3.9500 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 1.43 | +0.05 | +3.62 | 1.28 | 1.43 | 1.35 | 1.44 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 38.34 | +0.07 | +0.18 | 37.59 | 38.96 | 38.28 | 39.16 | |
| Voyager Technologies Ord S. | USD | 40.3000 | -0.8500 | -2.07 | 40.0000 | 40.8000 | 39.8280 | 42.6200 | |
| Vulcan Materials Aktie | USD | 293.08 | +6.61 | +2.31 | 279.42 | 293.99 | 287.87 | 299.37 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 75.49 | -1.23 | -1.60 | 74.83 | 76.11 | 75.36 | 76.97 | |
| W&T Offshore Inc. | USD | 3.39 | -0.68 | -16.63 | 3.35 | 3.60 | 3.38 | 3.54 | |
| Wal-Mart Stores Inc. | USD | 120.82 | -0.22 | -0.18 | 120.45 | 120.70 | 118.58 | 121.49 | |
| Walker & Dunlop Ord Shs | USD | 51.34 | -1.92 | -3.61 | 50.75 | 51.66 | 51.15 | 55.00 | |
| Wallbox Ord Shs Class A | USD | 2.87 | +0.07 | +2.50 | 2.29 | 3.06 | 2.66 | 2.96 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 154.95 | -1.16 | -0.74 | 140.38 | 173.68 | 153.73 | 156.50 | |
| Waste Management Ord Shs | USD | 216.93 | -2.52 | -1.15 | 216.00 | 217.49 | 215.56 | 218.16 | |
| Water Corp Ord Shs | USD | 357.76 | +2.23 | +0.63 | 353.12 | 357.50 | 353.63 | 360.08 | |
| Wayfair Ord Shs Class A | USD | 82.97 | +5.38 | +6.93 | 80.00 | 84.50 | 80.00 | 84.91 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 114.01 | +0.57 | +0.50 | 113.09 | 114.98 | 112.20 | 114.54 | |
| Wells Fargo & Co. | USD | 83.19 | -0.54 | -0.64 | 82.42 | 83.75 | 83.03 | 84.93 | |
| WELLTOWER ORD | USD | 212.88 | -1.35 | -0.63 | 206.24 | 219.31 | 211.65 | 215.62 | |
| WESCO International Inc. | USD | 347.86 | +1.09 | +0.31 | 344.78 | 356.39 | 347.47 | 360.55 | |
| West Fraser Timber Ord Shs | USD | 70.82 | +1.78 | +2.58 | 70.25 | 71.12 | 69.51 | 71.46 | |
| West Pharmaceutical Servic. | USD | 331.22 | +2.40 | +0.73 | 326.89 | 335.38 | 326.68 | 331.55 | |
| Western Alliance Ord Shs | USD | 81.81 | -1.87 | -2.23 | 81.00 | 86.00 | 81.48 | 85.54 | |
| Western Copper and Gold Co. | USD | 2.56 | +0.14 | +5.79 | 2.32 | 2.77 | 2.54 | 2.66 | |
| WESTERN UNION ORD | USD | 7.50 | -0.06 | -0.73 | 7.52 | 7.63 | 7.48 | 7.75 | |
| WESTINGHOUSE AI (WAB) | USD | 268.97 | +3.77 | +1.42 | 264.26 | 274.31 | 268.03 | 272.75 | |
| Westlake Chemical Partners. | USD | 23.33 | +0.01 | +0.04 | 21.05 | 23.46 | 22.99 | 23.45 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 18.00 | +0.57 | +3.27 | 15.88 | 18.35 | 17.48 | 18.25 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 131.70 | -3.80 | -2.81 | 128.78 | 135.50 | 129.60 | 136.23 | |
| WeyerhaeuSer REIT | USD | 24.65 | -0.20 | -0.80 | 24.54 | 25.65 | 24.56 | 25.42 | |
| Wheaton Precious Metals Ak. | USD | 123.98 | +7.88 | +6.79 | 123.66 | 125.00 | 123.10 | 126.01 | |
| Wheels Up Experience Ord S. | USD | 8.37 | +0.13 | +1.58 | 7.55 | 9.72 | 8.28 | 8.95 | |
| WHIRLPOOL ORD | USD | 41.88 | -1.01 | -2.35 | 41.92 | 42.28 | 41.66 | 44.95 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 71.48 | -0.60 | -0.83 | 70.67 | 71.52 | 70.02 | 72.18 | |
| Williams Sonoma Ord Shs | USD | 223.28 | -0.26 | -0.12 | 216.83 | 242.37 | 222.75 | 230.50 | |
| Winnebago Industries Ord S. | USD | 29.47 | +0.23 | +0.79 | 29.15 | 29.76 | 29.24 | 30.42 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 49.11 | +5.97 | +13.84 | 49.51 | 49.90 | 46.19 | 51.87 | |
| Wolverine World Wide Ord S. | USD | 17.79 | -0.24 | -1.30 | 17.25 | 18.24 | 17.50 | 18.67 | |
| Woodside Petroleum | USD | 20.65 | -2.43 | -10.51 | 20.75 | 21.48 | 20.63 | 21.42 | |
| Woori Financial Group Inc. | USD | 64.83 | +2.55 | +4.09 | 32.34 | 65.70 | 64.38 | 65.33 | |
| Workiva Inc. | USD | 48.81 | -0.12 | -0.25 | 42.71 | 57.90 | 48.45 | 50.25 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 59.86 | +0.37 | +0.62 | 52.10 | 70.55 | 59.48 | 60.69 | |
| Worthington Steel Ord Shs | USD | 41.74 | -1.71 | -3.94 | 39.53 | 47.59 | 41.67 | 44.55 | |
| WPP ADR Representing 5 Ord. | USD | 18.73 | -0.34 | -1.78 | 18.49 | 18.93 | 18.71 | 19.26 | |
| WR Berkley Ord Shs | USD | 68.02 | -0.25 | -0.37 | 67.44 | 68.62 | 67.78 | 68.50 | |
| WW Grainger Ord Shs | USD | 1 314.38 | -1.49 | -0.11 | 1 296.02 | 1 333.80 | 1 305.01 | 1 332.68 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 17.57 | -0.14 | -0.76 | 16.15 | 19.02 | 17.48 | 17.81 | |
| XCEL ENERGY ORD | USD | 79.35 | +0.72 | +0.92 | 75.00 | 82.71 | 77.77 | 79.37 | |
| Xerox Holdings Ord Shs | USD | 3.42 | -0.05 | -1.44 | 3.21 | 3.55 | 3.41 | 3.57 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 14.50 | +0.01 | +0.07 | 14.51 | 14.55 | 14.30 | 14.72 | |
| XPO Logistics Ord Shs | USD | 220.64 | -7.69 | -3.37 | 219.38 | 221.45 | 217.27 | 231.01 | |
| Xylem Inc | USD | 111.00 | +0.92 | +0.84 | 109.60 | 112.62 | 110.73 | 112.52 | |
| Yalla Group Ltd. - ADR | USD | 5.41 | +0.10 | +1.88 | 4.96 | 6.07 | 5.29 | 5.45 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 49.88 | -0.55 | -1.08 | 48.32 | 51.41 | 49.57 | 51.89 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 30.5150 | +2.8250 | +10.20 | 28.0000 | 30.2100 | 26.2600 | 30.9000 | |
| YPF Sociedad Anonima ADR E. | USD | 52.62 | -3.27 | -5.85 | 52.01 | 58.92 | 52.04 | 54.25 | |
| Yum China Holdings Inc. | USD | 44.26 | -0.37 | -0.83 | 44.00 | 45.79 | 44.20 | 44.98 | |
| Yum! Brands Inc. | USD | 154.73 | +0.42 | +0.27 | 154.60 | 154.66 | 153.56 | 155.45 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 5.07 | +0.38 | +8.10 | 4.99 | 5.38 | 4.79 | 5.36 | |
| Zeta Global Holdings Corp | USD | 19.7600 | -0.4500 | -2.23 | 19.8400 | 19.9000 | 19.6820 | 20.7100 | |
| ZIM Integrated Shipping Se. | USD | 24.92 | -1.31 | -4.99 | 24.87 | 25.50 | 24.90 | 25.93 | |
| ZIMMER HOLDINGS INC | USD | 88.26 | -0.31 | -0.35 | 86.54 | 89.67 | 87.54 | 89.70 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 3.65 | +0.04 | +1.11 | 2.94 | 4.19 | 3.52 | 3.77 | |
| Zoetis Ord Shs Class A | USD | 79.96 | +0.39 | +0.49 | 79.51 | 81.00 | 78.93 | 82.05 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 22.90 | +0.07 | +0.31 | 20.01 | 24.88 | 22.51 | 22.99 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
