Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Ambow Education American D.+100.00
QIWI ADR Representing Ord .+100.00

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.53+0.08+2.323.243.573.433.67
3M Co.USD160.66+1.43+0.90159.07161.13159.91162.22
A K A BRANDS HOLDING ORDUSD8.48-0.11-1.287.8710.598.769.59
A.O. Smith AktieUSD58.23+0.35+0.6058.2463.8058.0760.10
A10 Networks Inc.USD33.26+0.34+1.0331.7733.9032.0533.58
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD88.38-0.12-0.1488.2588.4887.7689.44
ABBVIE ORDUSD216.55-4.68-2.12216.85217.98215.37222.35
ABERCROMBIE AND FITCH CL A.USD87.23+2.52+2.9786.9588.2485.6089.39
Abundia Global Impact Grou.USD1.135+0.025+2.251.0901.1801.1001.180
ACCENTURE CL A ORDUSD127.95-28.06-17.99128.37128.59125.60134.70
ACTINIUM PHARMACEUTICALS I.USD1.06+0.04+3.920.931.111.021.11
ADC Therapeutics Ord ShsUSD1.09-0.03-2.251.021.231.051.12
ADECOAGRO ORDUSD9.25-0.39-4.059.2310.039.129.66
Adient PlcUSD20.7500+0.3100+1.5220.300022.610020.380020.8100
ADT Ord ShsUSD6.58+0.10+1.546.596.686.456.63
Advance Auto Parts AktieUSD60.10+2.00+3.4353.9662.0958.3061.55
ADVANSIX ORDUSD19.82-0.97-4.6716.6622.9019.5620.77
Aegon ADRUSD8.43-0.09-1.068.419.428.428.53
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.62+0.01+0.0314.6014.6814.6114.65
Aeva Technologies Ord ShsUSD24.39+0.90+3.8324.2024.6422.5524.78
AEVEX Ord Shs Class AUSD18.28-1.54-7.7718.2118.3917.7020.14
AFLAC ORDUSD115.45-0.80-0.68112.16118.93114.47117.25
AG Mortgage Investment Tru.USD7.92+0.04+0.517.148.007.868.03
AGCO ORDUSD113.61+1.64+1.46111.66125.37112.87114.91
AgEagle Aerial Systems Inc.USD0.93-+0.080.910.950.900.95
AGILENT TECHNOLOGIES ORDUSD127.12+2.79+2.24125.00129.19125.17127.56
agilon health Ord ShsUSD113.89+9.22+8.81103.56114.90102.32114.41
Agnico Eagle Mines LimitedUSD166.88-6.11-3.53166.24172.88165.69176.53
Agree Realty REIT Ord ShsUSD73.23-0.58-0.7973.0074.1272.9974.33
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD280.20-1.55-0.55278.50283.18278.62283.84
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD161.33+5.16+3.30148.02258.30158.15162.84
Alamos Gold Ord Shs Class .USD36.33-0.99-2.6435.0036.1935.6838.42
ALASKA AIR GROUP ORDUSD49.24+0.97+2.0148.1749.5048.8350.81
Albany International Ord S.USD70.96+0.59+0.8454.87112.1970.5172.31
ALBEMARLE ORDUSD160.30-6.26-3.76158.00161.41154.51168.82
Albertsons Companies IncUSD13.47-0.95-6.5613.4113.5513.4214.13
Alcoa Ord ShsUSD59.34-2.39-3.8759.3359.6058.9961.78
ALCON AGUSD64.67+0.53+0.8364.3566.3263.8464.92
Alexandria Real Estate Equ.USD51.03+1.82+3.7049.5053.1149.7951.50
Algonquin Power Utilities .USD5.90+0.03+0.435.766.625.855.95
Alibaba Group Holding Ltd.USD107.06-0.38-0.35107.22107.33105.51107.37
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD201.19+4.33+2.20201.50205.17196.37202.85
Allegion Ord ShsUSD133.57+3.39+2.60125.00137.00131.33135.96
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD25.67+0.09+0.3523.1131.4725.4726.28
Allison Transmission Holdi.USD119.05+0.19+0.16101.36123.80118.94121.53
Allstate Corp.USD220.82-0.84-0.38220.00226.72218.29222.21
ALLY FINANCIAL ORDUSD45.48-0.02-0.0445.0046.0045.4346.46
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD185.41-7.96-4.12183.60185.10185.10194.81
ALPHA PRO TECH ORDUSD5.39+0.09+1.704.836.185.065.65
Alpine Income Property Tru.USD19.12-0.10-0.5218.7521.1118.8019.65
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD22.71+0.92+4.2222.1023.5021.7623.51
Altria Group Inc.USD69.12+0.17+0.2569.1369.7068.0769.30
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.25+0.09+2.692.573.383.073.39
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.13-0.01-0.323.103.163.103.16
Ambow Education American D.USD2.23-0.45-16.792.202.402.072.70
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.83+0.17+6.392.782.802.582.90
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD41.09+0.32+0.7841.0441.5640.9341.83
Amentum Holdings Ord ShsUSD21.66+0.16+0.7221.7021.9220.9921.67
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD108.65-0.27-0.25108.59108.60108.17110.09
AmerescoUSD28.54+1.25+4.5825.6631.4727.5028.69
AMERICA MOVIL ADR REP 20 S.USD26.46+0.01+0.0424.2826.9126.3826.63
American Assets Trust REIT.USD24.05+0.20+0.8416.2030.7323.8924.15
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.82+0.72+4.1817.3418.2017.2518.22
AMERICAN ELECTRIC POWER OR.USD127.69-0.58-0.45127.60128.80126.98129.65
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD338.25-2.29-0.67338.38342.00337.97348.20
AMERICAN FINANCIAL GROUP O.USD132.73-0.62-0.46128.00139.52131.40133.48
American Homes 4 Rent REIT.USD31.72-0.11-0.3528.8234.4231.6032.23
American International Gro.USD74.01-0.76-1.0274.1674.7073.8175.19
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD77.15+0.26+0.3476.00102.1476.5177.94
AMERICAN TOWER CORP.USD175.92-5.17-2.85176.08177.77175.00181.90
AMERICAN WATER WORKS ORDUSD125.10-0.32-0.25123.15126.80124.53127.55
American Well Corp.USD8.50+0.03+0.358.008.428.398.89
AMERICAS GOLD AND SILVER O.USD5.36-0.40-6.945.305.455.315.93
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD467.28-4.70-0.99460.43474.43465.12477.49
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD163.95+2.84+1.76163.00164.52162.67166.35
Amprius Technologies Ord S.USD16.15+1.15+7.6316.2516.3814.8416.19
AMTD Digital 5 American De.USD1.71+0.03+1.791.631.861.661.71
ANGLOGOLD ORDUSD90.93+0.01+0.0190.2192.7588.6693.83
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD80.73+0.05+0.0677.0083.0280.5181.42
Annaly Capital Management .USD22.19+0.03+0.1422.0022.6622.0622.41
Annovis Bio Ord ShsUSD1.76+0.02+1.151.731.831.751.80
Antero Midstream Ord ShsUSD21.71+0.32+1.4720.7223.8821.2021.86
Antero Resources Aktie USD33.21-0.69-2.0433.1133.8233.0733.85
Aon Ord Shs Class AUSD317.67-9.02-2.76312.65323.53317.48328.00
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.91+0.01+0.172.882.952.892.93
APOLLO COMMERCIAL REAL EST.USD10.84+0.12+1.0710.6710.9510.6810.85
Apollo Global Management O.USD137.60-1.31-0.94137.77141.41137.18141.73
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.60+0.35+2.1216.4016.7516.4216.71
Applied Industrial Technol.USD338.0+8.1+2.44330.0345.5333.4340.4
Aptiv Ord ShsUSD63.69+0.82+1.3063.8064.9962.9364.86
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.20+0.10+1.865.115.295.095.25
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD63.38-1.65-2.5462.2865.1063.3864.85
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.57+0.21+3.925.555.565.245.59
Archer Daniels Midland Akt.USD75.09-1.41-1.8474.1275.5074.2876.66
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD24.28+0.16+0.6621.6428.4123.8024.84
Ares Commercial Real Estat.USD4.62+0.01+0.114.504.854.584.66
ARGAN ORDUSD739.02+19.50+2.71717.01746.51707.86746.51
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD16.60-0.48-2.8115.8919.1115.9017.55
ARISTA NETWORKS INC. USD169.67+4.74+2.87169.10169.67167.59172.00
Arlo Technologies Ord ShsUSD13.05+0.36+2.8412.6513.4512.6613.19
ARMOUR Residential REIT Or.USD16.75+0.07+0.4216.6816.9816.6916.92
ARROW ELECTRONICS ORD SHSUSD232.63+6.64+2.94232.77371.05228.11233.01
ARTHUR J GALLAGHER ORDUSD214.26-1.83-0.85214.48217.70211.29216.18
Artisan Partners Asset Man.USD35.87-0.29-0.8034.8837.5035.5436.58
Asana IncUSD6.93-0.17-2.396.807.176.827.19
ASE Industrial Holdings Co.USD40.58+3.14+8.3940.5640.7639.0240.87
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.18+0.18+5.832.903.202.983.18
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.33+0.28+4.556.216.385.996.40
ASSURANT ORDUSD259.83-2.30-0.88255.27263.34258.44265.26
ASTRAZENECAUSD174.77-3.12-1.75173.00185.00173.66177.80
At Home Group Inc.USD--
AT&T Inc. USD22.00-0.45-1.9822.0622.1621.9922.52
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD81.12+4.28+5.5781.1792.6077.5081.24
Atlas Crest Investment Ord.USD10.50+0.01+0.108.6911.0010.4210.61
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD170.06+0.42+0.25168.00179.00169.04171.21
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.08+0.17+0.9217.1219.2817.8518.35
AUTOZONE ORDUSD3 063.27+3.64+0.123 040.003 069.413 050.013 116.46
AVALONBAY COMMUNITIES REITUSD177.32-2.31-1.29177.67180.36177.19182.24
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.57+0.11+1.169.429.709.359.67
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD158.76-0.79-0.50156.43160.83157.92162.83
Avient Ord ShsUSD37.66+1.08+2.9422.6141.0036.5837.71
AVINO SILVER AND GOLD MINE.USD6.54-0.30-4.326.566.656.487.00
Avista Ord ShsUSD39.75+0.35+0.8938.7743.5239.2340.01
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.57-0.16-2.795.305.985.466.10
Axalta Coating Systems Ord.USD34.78+0.78+2.2934.6835.8533.4834.95
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD88.10+0.12+0.1385.7490.4687.4789.35
Azul SAUSD8.74+0.14+1.633.5314.118.359.10
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.90-0.02-0.513.833.973.883.95
B2GOLD ORDUSD4.30-0.11-2.494.304.354.284.50
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD135.4+0.7+0.55133.0155.2131.7136.5
Baker Hughes Co.USD58.41-1.66-2.7658.5060.0057.9860.00
Bakkt Holdings IncUSD9.21+0.20+2.229.189.258.869.45
BALL ORDUSD--
Banc of California Inc.USD20.09+0.26+1.2917.9720.6019.8820.16
Banco BBVA Argentina ADRUSD21.91+0.87+4.1421.3322.4521.3022.44
BANCO BILBAO VIZCAYA ARGEN.USD24.49+0.02+0.0823.8824.9924.4624.78
Banco BradescoUSD3.37-0.07-1.903.323.453.333.44
Banco Macro ADR Representi.USD101.81+3.28+3.3385.98103.6998.22103.61
BANCO SANTANDER BRASIL ADR.USD5.22-0.16-2.895.156.125.205.39
BANCO SANTANDER CENTRAL HI.USD13.53+0.20+1.4613.3513.6713.5013.67
Bank Amer DS Repstg 1 1000.USD17.09+0.02+0.1216.5618.7117.0417.12
Bank of AmericaUSD56.15-0.38-0.6756.2056.3056.0357.33
Bank of Hawaii Ord ShsUSD77.84+0.54+0.7074.0284.8977.5378.36
BANK OF MONTREAL ORDUSD170.76+0.92+0.54169.82182.50170.46173.20
Bank of Nova ScotiaUSD87.03+0.66+0.7678.5595.4886.5387.80
Bank of NT Butterfield & S.USD58.61+0.55+0.9555.2259.9958.2958.88
BARCLAYS ADR REP 4 ORDUSD26.30-0.03-0.1126.3026.4426.3026.71
BARK Ord ShsUSD9.99+0.58+6.168.119.999.4210.13
BARRICK GOLD ORDUSD42.16-0.55-1.2941.3544.7041.3643.13
BARRICK GOLD ORDUSD9.25-0.41-4.248.3510.439.149.72
BARRICK MINING ORDUSD40.32-0.97-2.3540.4040.6039.7242.22
Bath And Body Works Ord Sh.USD20.56+0.08+0.3920.2521.2020.4821.19
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.76-0.01-0.114.504.794.574.80
Bausch Lomb Ord ShsUSD14.86+0.02+0.1012.8117.3614.8215.00
BAXTER INTL ORDUSD19.90+0.51+2.6319.5220.2019.5420.10
BAYTEX ENERGY ORDUSD3.98-0.12-2.813.583.993.884.04
BCE Ord ShsUSD23.28+0.01+0.0223.0023.9323.1523.35
Beazer Homes USA Inc.USD26.98+0.12+0.4522.0030.3926.9028.01
BECTON DICKINSNUSD143.96+2.35+1.66141.63146.45141.75144.70
Berkshire Hathaway Inc. BUSD489.31-1.97-0.40489.09489.50485.77493.57
BERKSHIRE HATHWAY CL A ORDUSD731 733.12-5 566.88-0.76--728 500.00738 958.17
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD74.74+2.60+3.6074.7575.9972.5175.71
Beta Technologies Ord Shs .USD16.0800+0.3100+1.9715.760016.130015.270016.3200
BHP Billiton LimitedUSD87.89-2.47-2.7387.5091.2087.2289.04
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.92+0.04+0.903.913.923.763.94
Bill com Holdings Ord ShsUSD32.46+0.27+0.8431.6535.3431.4132.68
Bio Rad Laboratories Inc.USD281.94-2.73-0.96280.00287.03280.48285.75
BIOHAVEN ORDUSD13.55-0.07-0.5111.6213.8613.1214.23
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD46.17-0.78-1.6646.0852.5046.1048.84
BitGo Holdings Ord Shs Cla.USD5.99+0.08+1.355.606.255.736.25
BitMine Immersion Technolo.USD16.1800+0.4800+3.0616.070016.100015.440716.2200
Black Hills Corp.USD72.75+0.71+0.9966.9880.1671.8173.00
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.99+0.18+1.3013.1115.3013.6114.04
BLACKBERRY ORDUSD8.39-0.44-4.988.358.388.219.05
BlackRock Ord ShsUSD1 050.09-7.29-0.691 022.5310551 045.911 076.51
BLACKSKY TECHNOLOGY CL A O.USD28.89-0.63-2.1328.7529.0127.5230.35
Blackstone Group Ord Shs C.USD123.79-1.22-0.98122.28127.00122.17127.20
Blackstone Mortgage Trust .USD18.07+0.24+1.3218.0018.4617.9418.21
Blend Labs Ord Shs Class AUSD1.65+0.06+3.461.561.861.561.71
Block IncUSD74.77+1.93+2.6574.6975.0272.4175.09
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD328.65+43.66+15.32329.18329.40294.81329.51
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.89+0.07+0.6010.8411.1810.8310.95
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.53+0.04+0.429.529.639.399.68
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD222.78-2.85-1.26222.70223.70220.12228.99
Boise Cascade Ord ShsUSD74.59+3.78+5.3469.5478.0071.0176.06
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.46-0.01-0.681.391.561.361.53
Boot Barn Holdings Ord ShsUSD174.13+8.41+5.07164.70193.60168.27177.19
Booz Allen Hamilton Holdin.USD66.40-4.70-6.6166.4868.3266.3570.39
BORGWARNER INC (BWA)USD71.86+1.32+1.8770.6972.9970.3572.43
Borr Drilling Ltd.USD4.22-0.05-1.174.224.594.054.33
Boston Beer Company Inc.USD176.23+4.32+2.51170.00178.00172.92176.91
Boston Omaha Ord Shs Class.USD13.13+0.09+0.6910.9814.2012.9113.20
BOSTON PPTY STKUSD64.72+1.66+2.6359.2665.9864.0065.26
BOSTON SCIENTIFIC DL-01USD45.30+0.35+0.7845.4345.5544.4445.48
BOX CL A ORDUSD24.82-0.12-0.4823.0025.3424.4125.09
BOYD GAMING ORDUSD84.68+0.80+0.9582.6084.9184.1985.52
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD39.08-1.06-2.6438.8039.5038.7339.30
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.07+0.04+1.972.032.312.032.10
Brandywine Realty Trust RE.USD3.11+0.04+1.143.063.143.063.16
Brasilagro - Cia Bras de P.USD3.56-0.07-1.933.574.213.553.65
BRASKEM ADR REP 2 CL A PRFUSD2.94-0.43-12.652.923.212.913.25
BRC Ord Shs Class AUSD1.315+0.015+1.151.1701.3501.2651.320
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.54+0.09+1.564.856.005.465.64
Brinker International Inc.USD164.80+6.00+3.78161.04166.86161.00166.48
Bristol-Myers Squibb Co.USD54.01-1.27-2.3054.0054.8053.4455.33
BRITISH AMERICAN TOBACCO A.USD58.91-0.59-0.9858.9461.0058.2358.95
Brixmor Property Group REI.USD30.89-0.06-0.1930.5133.9930.8231.29
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD137.61-2.02-1.45135.80151.61135.98139.23
Brookfield Asset Managemen.USD47.44-0.55-1.1447.3748.8047.1748.59
Brookfield Infrastructure .USD39.61+0.30+0.7638.5443.0039.1539.93
Brookfield Infrastructure .USD37.56+0.19+0.5035.5438.5937.3437.88
Brookfield Ord Shs Class AUSD44.42-0.32-0.7244.5544.7744.2445.32
Brookfield Renewable CorpUSD37.44+1.46+4.0435.5039.1236.3237.60
Brookfield Renewable Partn.USD35.23+0.99+2.8934.0036.0034.4535.61
Brooklyn ImmunoTherapeutic.USD9.34+0.34+3.788.5910.099.149.35
Brooks Automation Ord ShsUSD--
Brown & BrownUSD59.10+0.06+0.1057.4460.0358.0559.11
BROWN FORMAN CL B ORDUSD26.65+1.14+4.4726.6526.8025.6126.85
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD32.56-1.68-4.9132.5837.6632.1335.05
Build A Bear Workshop Ord .USD32.33+0.73+2.3131.4934.4431.9633.50
Builders FirstSource Ord S.USD80.59+4.45+5.8480.0082.0977.5082.69
Bullish Ord ShsUSD24.08+0.22+0.9223.8524.2323.5024.93
Bunge Global Ord ShsUSD112.56-3.58-3.08112.80112.89111.39116.55
Butterfly Network Ord Shs .USD8.89+3.18+55.608.909.047.108.94
BWX Technologies Ord ShsUSD204.94+1.87+0.92203.00205.40202.78210.93
C3 ai Ord Shs Class AUSD10.32+0.03+0.2910.2510.289.9810.42
Cadre Holdings Ord ShsUSD28.16-0.01-0.0425.1528.2527.5028.58
CAE Ord ShsUSD25.06-0.67-2.6023.0029.6124.8825.97
Caledonia Mining Ord ShsUSD20.77+0.25+1.2218.0120.8620.2921.13
California Water Service G.USD45.20+0.20+0.4344.4849.4544.7545.39
CALIX NETWORKS ORDUSD37.93+0.39+1.0437.0638.6337.5538.60
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD109.00-0.35-0.32102.00111.02108.90111.26
CAMECO CORP.USD106.53+0.86+0.81106.58106.78105.82109.56
CAMECO CORP.USD92.68-0.47-0.5092.8293.1092.6892.68
CAMECO CORP.USD2.41+0.01+0.212.372.422.402.41
Campbell Soup Ord ShsUSD21.15+0.04+0.1921.1921.4020.9521.37
Camping World Holdings Ord.USD7.74+0.54+7.507.048.447.367.79
Canadian Imperial Bank of .USD111.66-1.21-1.07107.00116.59110.90114.22
Canadian National Railway .USD113.46-0.50-0.44101.13120.13112.50115.17
Canadian Pacific Kansas Ci.USD85.99+0.38+0.4478.2994.9885.4386.98
Cango American Depositary .USD0.30-0.02-5.030.250.290.190.33
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD201.60+0.73+0.36201.60202.49201.21206.84
Capri Holdings Ord ShsUSD20.32+0.59+2.9919.4620.7520.0120.63
CARDINAL HEALTH ORDUSD221.91-4.37-1.93217.16227.23219.47226.17
CareTrust Reit Ord ShsUSD37.04+0.66+1.8136.3537.1836.0537.11
Carlisle Companies Ord ShsUSD361.03+18.93+5.53334.00401.63347.90367.26
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD53.60+6.17+13.0052.5053.6647.7353.93
Carnival Corp.USD30.86+0.95+3.1830.8431.0130.6831.30
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.2100+0.3000+0.7936.900045.000037.620038.3300
Carrier Global Ord ShsUSD71.80+2.31+3.3271.4472.7671.0272.89
Carters Ord ShsUSD42.55+1.23+2.9841.3644.7841.9143.35
Carvana Co.USD66.55+3.69+5.8766.6567.1764.1068.02
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD985.37+29.45+3.08985.78990.00976.33994.49
Cava Group Ord ShsUSD89.16+1.11+1.2688.7590.0088.0090.62
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD250.94-3.75-1.47250.00258.00246.96259.13
CBRE Group IncUSD131.48+0.69+0.53127.68135.05129.88134.40
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD41.05-1.38-3.2440.8041.1640.8142.21
Celanese Ord ShsUSD51.18-0.05-0.1049.9652.3150.2751.56
Celestica Ord ShsUSD372.44-7.93-2.08372.80376.00372.06393.56
CEMEX ADRUSD12.77+0.17+1.3111.6613.3112.7012.96
Cenovus Energy AktieUSD25.16-0.44-1.7224.5225.3524.5725.34
Centene Ord ShsUSD61.01+0.37+0.6160.0062.7460.3761.98
CenterPoint Energy Ord ShsUSD42.83+0.20+0.4741.9643.5842.5943.34
Centerra Gold Ord ShsUSD16.58-0.83-4.7716.4019.5316.4717.94
Central Puerto SAUSD15.71-0.03-0.1914.1917.9115.5815.98
CENTRUS ENERGY CL A ORDUSD191.64+21.33+12.52188.79191.30177.37192.36
Century Communities Inc.USD63.22+3.33+5.5659.8063.7860.5863.62
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD102.99-2.86-2.70101.50103.63101.43104.93
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD8.31+0.62+8.068.198.307.618.32
Charles Schwab DS Each Rep.USD17.57+0.06+0.3416.7221.7117.5417.65
CHARLES SCHWAB ORDUSD91.70-2.81-2.9791.7192.2890.8694.79
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.77+0.87+0.42207.70207.93206.70207.99
Chatham Lodging Trust REIT.USD13.33+0.53+4.1411.9816.2812.9613.48
CHEGG INC.USD1.07+0.04+3.401.001.171.031.09
Chemed Corp.USD436.28+0.25+0.06380.03494.01434.87449.00
CHEMOURS ORDUSD21.75-0.27-1.2321.7022.0021.6222.33
CHENIERE ENERGY ORDUSD227.10-4.31-1.86225.28231.00223.70229.51
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD58.27-1.48-2.4850.0458.3257.8860.00
Cherry Hill Mortgage Inves.USD2.35-0.01-0.422.352.432.332.38
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD173.57-4.01-2.26173.73175.00172.23175.64
Chewy Inc.USD18.21+0.44+2.4818.0018.2517.6418.30
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.23+0.01+0.452.002.702.182.44
China Yuchai International.USD48.71-2.34-4.5847.0048.8048.2351.63
Chipotle Mexican Grill Inc.USD32.49+0.63+1.9632.0032.7531.6332.82
ChowChow Cloud Internation.USD0.4281-0.0245-5.410.42000.45000.40570.4393
Chubb Ord ShsUSD323.49-4.47-1.36322.00330.87322.00329.95
Church And Dwight Ord ShsUSD95.62-1.79-1.8495.8297.5495.5998.57
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.03-0.09-8.041.031.121.021.12
CIENA CORP.USD428.34-8.38-1.92429.11429.85425.08451.60
Cigna Corp.USD279.41-5.68-1.99279.00284.28279.20286.19
Cinemark Holdings Ord ShsUSD33.76+0.65+1.9633.1334.3933.0134.23
CION Investment Ord ShsUSD6.570-0.170-2.526.5207.2106.5506.850
Circle Internet Group Ord .USD80.23-0.36-0.4580.2580.3076.8481.40
Citigroup Inc.USD143.08-0.70-0.49142.85144.37143.04147.96
Citizens Financial Group O.USD67.06+0.28+0.4266.4267.1366.7867.76
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD288.58+1.33+0.46263.00326.51285.58291.34
Clear Secure Inc.USD51.38+0.61+1.2050.4056.4449.9651.55
CLEARSIGN COMBUSTION ORDUSD3.79-0.26-6.423.733.853.714.10
Clearwater Analytics Holdi.USD24.29+0.03+0.1223.8024.3824.2424.30
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD37.42+0.65+1.7537.0039.7136.7037.94
Cleveland Cliffs Ord ShsUSD12.26-0.42-3.3112.3112.3812.1312.74
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.080-0.060-1.912.8603.2003.0503.240
CLOROX ORDUSD95.79+0.82+0.8695.8097.8095.5097.81
Cloudera Ord ShsUSD--
Cloudflare Inc.USD224.04-2.84-1.25223.02225.00216.03225.54
CMB.TECH ORD SHSUSD14.42-0.30-2.0114.1214.4513.9914.46
CMS ENERGY ORDUSD73.42+0.11+0.1573.3874.1973.1574.29
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.70+0.17+3.754.045.104.454.71
Cnx Resources Ord ShsUSD32.65-0.19-0.5831.9133.4632.4933.19
Coca-Cola Co.USD79.37-0.56-0.7079.2779.4978.7480.01
COCA-COLA FEMSA ADR REP 10.USD109.55+2.10+1.95106.00110.00107.92109.92
COEUR D ALENE ORDUSD17.49-0.05-0.2617.4817.6717.0218.18
Cohen & Steers Quality Inc.USD12.27-0.17-1.3712.2512.3512.2512.50
Cohen and Steers Infrastru.USD27.00-0.10-0.3724.8129.1326.9527.30
Colgate PalmoliveUSD89.46-1.12-1.2488.1691.1489.4491.34
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.69+0.71+5.0812.0516.4414.2114.91
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 968.42+36.65+1.9019351 977.8019352 004.99
Commercial Metals Co.USD72.34-0.88-1.2071.2074.0372.2973.79
COMPANHIA ENERG ADR REPG O.USD2.06-0.01-0.242.042.102.032.07
Compania Cervecerias Unida.USD11.27-0.16-1.4010.7012.3611.1811.96
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.77+0.09+1.924.214.864.704.98
COMSTOCK RESOURCES ORDUSD13.07-0.06-0.4611.9014.3912.6813.22
CONAGRA FOODS ORDUSD13.20+0.04+0.3013.1313.2513.0313.31
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD32.61+0.50+1.5629.0637.6032.1132.92
ConocoPhillipsUSD107.74-3.47-3.12107.77109.00106.99109.88
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD106.38-0.66-0.62104.93111.00105.69107.85
CONSTELLATION BRANDS USD141.21+2.25+1.62138.51141.15138.94142.07
CONSTELLIUM SE CL A ORDUSD33.99+0.31+0.9234.0134.3033.6734.47
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD151.34+8.11+5.66149.00151.04147.63153.00
Core Laboratories Ord ShsUSD11.72+0.29+2.5410.6313.5011.2111.77
Core Scientific Tranche 1 .USD22.35+0.77+3.5722.3423.2421.8023.18
Core Scientific Tranche 2 .USD29.14+0.82+2.9028.5129.8528.5729.94
Corebridge Financial Ord S.USD29.17-0.17-0.5825.5732.5529.0629.85
CORECIVIC ORDUSD28.89+0.72+2.5628.7029.0027.9128.96
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD194.97+19.57+11.16194.50195.23181.20196.02
Corpay Ord ShsUSD345.00-8.33-2.36339.35351.33343.30353.94
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD78.59+1.22+1.5878.7481.0076.5279.05
Costamare IncUSD15.22-0.07-0.4613.4915.4114.9115.62
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.95+0.05+2.631.921.961.891.96
Coupang Ord Shs Class AUSD18.01-0.82-4.3517.9918.2517.7718.80
Coursera Ord ShsUSD5.36+0.06+1.135.255.455.225.41
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.42-0.36-3.3410.3810.8710.2510.68
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD111.25+1.84+1.68110.00114.96111.17113.71
Crown Castle International.USD82.02-3.75-4.3782.3082.9981.8286.34
Crown Holdings Ord ShsUSD101.56-0.40-0.39100.16103.46101.06103.20
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD21.22+0.02+0.0918.2925.0020.8321.67
CS Disco IncUSD3.49+0.08+2.203.073.803.373.49
CTO Realty Growth Ord ShsUSD20.59-0.07-0.3418.3920.7720.4620.82
CubeSmart REIT Ord ShsUSD40.60+0.50+1.2539.8941.2340.4340.94
Cullen Frost Bankers Ord S.USD145.69+0.14+0.10136.60150.00145.26147.47
CULP INCUSD3.20+0.07+2.243.103.623.073.20
CUMMINS ORDUSD716.36-1.42-0.20713.05718.20710.10737.76
Curbline Properties Ord Sh.USD29.86+0.02+0.0724.5935.8229.6030.09
Curtiss Wright Ord ShsUSD773.70-3.59-0.46693.00812.24771.93800.00
CVR Energy Ord ShsUSD27.37-0.31-1.1227.0628.2026.5327.62
CVS HEALTH ORDUSD98.32-0.84-0.8598.51100.6097.8499.22
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD157.78+5.30+3.48155.48159.59154.00160.36
D Wave Quantum Ord ShsUSD24.69+1.77+7.7224.5424.5822.5424.71
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.9100-0.1000-2.004.80005.73004.86005.1400
DANA HOLDING ORDUSD29.17+0.76+2.6828.2529.5027.8729.21
Danaher Ord ShsUSD177.20-0.56-0.32177.17179.62174.22178.51
Danaos Ord ShsUSD126.04-0.62-0.49124.50133.00124.21126.60
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD14.19-0.28-1.9014.1914.7013.8214.50
DARDEN REST STKUSD213.41+2.08+0.98210.14214.47212.43219.38
Darling Ingredients Inc.USD53.61-0.18-0.3352.0161.0052.1554.44
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD109.13+3.41+3.23104.00110.45107.40110.59
DEERE ORDUSD589.37+0.90+0.15588.00589.24587.84598.21
Delek Logistics Partners L.USD50.22+1.09+2.2248.5353.6347.4650.41
Dell Technologies Ord Shs .USD409.64-9.68-2.31412.23412.98407.88436.00
Delta Air Lines Inc.USD84.17+1.92+2.3383.5084.5083.6785.04
Deluxe Ord ShsUSD22.92-0.51-2.1820.6026.4422.6824.31
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.34+0.03+0.913.303.373.273.44
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD27.79-1.00-3.4727.3027.5026.8028.95
DEUTSCHE BANKUSD35.27+0.22+0.6334.9035.7335.2635.61
DEVON ENERGY ORDUSD42.13-0.45-1.0642.0042.7041.5242.32
DHT Holdings Ord ShsUSD18.88+0.77+4.2518.3018.9017.7018.90
DIAGEO ADR REP 4 ORDUSD80.43+1.59+2.0178.3983.0079.6381.23
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.23-0.03-13.000.190.250.190.30
DIANA SHIPPING ORDUSD2.11-0.07-3.001.912.102.082.21
Dicks Sporting Ord ShsUSD233.01+8.18+3.64232.00244.00226.96234.78
Diebold Nixdorf IncUSD83.68+2.79+3.4582.3194.5481.6083.88
Digital Realty Pref Shs Se.USD20.2600+0.1200+0.6019.000022.410020.200120.3600
Digital Realty Trust REIT .USD188.08+1.00+0.53187.65188.46187.38191.41
DigitalOcean Holdings Inc.USD173.58-4.23-2.38172.44174.00169.69182.78
DILLARDS CL A ORDUSD555.45-3.34-0.60518.00630.00554.32570.12
DINEEQUITY ORDUSD34.17+0.71+2.1225.7935.0033.7135.10
Direxion Daily Financial B.USD40.00+1.08+2.7739.5040.0037.7740.19
Direxion Daily FTSE China .USD25.55-0.85-3.2225.6225.7525.3525.93
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD12.99+0.01+0.0812.7713.1812.6013.12
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.30+1.07+2.0950.2252.3050.7352.39
Dole Ord ShsUSD14.00-0.06-0.4312.4914.9613.9614.22
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD113.51+4.82+4.43112.50113.95108.95113.81
DOMINION ENERGY ORDUSD68.37+0.35+0.5168.4168.9168.0869.28
Dominos Pizza Inc.USD312.47-1.89-0.60312.50316.02311.01320.85
Donaldson Ord ShsUSD85.54+0.19+0.2270.0092.9885.4487.09
Donnelley Financial Soluti.USD39.20-0.22-0.5633.5752.2938.3339.90
DoorDash Inc.USD173.46+7.80+4.71173.47174.00164.43174.34
Dorian LPG LTDUSD39.57-0.45-1.1238.8042.9338.4239.82
DoubleVerify Holdings Ord .USD10.33-0.05-0.4310.0510.5110.1810.49
Douglas Elliman Ord ShsUSD1.72-0.01-0.581.562.041.721.78
Douglas Emmett REIT Ord Sh.USD11.69+0.15+1.2610.6112.0111.6311.87
Dover Ord ShsUSD223.66+2.87+1.30220.66226.48222.28226.22
Dow Ord ShsUSD31.73-0.77-2.3731.5432.0031.3732.60
Doximity Ord Shs Class AUSD20.44-0.01-0.0519.9122.5319.7920.76
DR REDDYS LABORATORIES ADR.USD13.31+0.16+1.1813.0013.4313.2113.36
DRDGold LtdUSD24.35-0.10-0.4123.3524.3623.7324.77
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD143.28+2.37+1.68137.98147.94139.86143.52
DTE ENERGY ORDUSD147.59+0.40+0.27142.00150.00146.49148.92
Ducommun Ord ShsUSD164.20+0.71+0.43155.65172.00161.14167.67
Duke Energy Ord ShsUSD123.83+0.10+0.08122.62124.11122.83125.25
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD70.71+4.99+7.5969.8070.7066.8771.72
DXC Technology Co.USD8.60-0.37-4.128.508.938.518.79
Dynatrace Inc.USD41.40+0.15+0.3641.0141.8040.7641.72
Dynex Capital REIT Ord ShsUSD13.07+0.02+0.1513.0613.3713.0113.17
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.68+0.07+1.943.573.713.563.69
EastGroup Properties REIT .USD200.1+2.5+1.28180.0215.5198.1201.2
EASTMAN CHEMICALUSD72.52+0.40+0.5571.5073.5271.4372.92
Eastman Kodak Ord ShsUSD9.40-0.11-1.168.8510.009.299.56
EATON ORDUSD421.70+12.06+2.94420.00425.00414.73425.92
ECOLAB ORDUSD269.05-0.01-269.65270.56268.87275.44
Ecopetrol ADR Representing.USD16.58+0.91+5.7816.5816.7715.2816.76
EDISON INTERNATIONAL ORDUSD71.88+0.98+1.3870.3572.0070.8772.54
EDWARDS LIFESCIENCES ORDUSD87.36+0.68+0.7886.4487.3686.5287.83
Elanco Animal Health Inc.USD24.22+0.83+3.5523.5027.1323.6924.51
Elastic Ord ShsUSD58.84+0.28+0.4858.8062.4055.9059.13
Eldorado Gold CorporationUSD33.03-1.08-3.1732.7534.5932.6735.08
Element Solutions Ord ShsUSD45.97+0.72+1.5936.0050.0045.8146.72
Elevance Health Ord ShsUSD388.51-2.76-0.71387.05398.00387.08393.91
ELF Beauty Ord ShsUSD64.18+1.90+3.0564.2064.5063.0065.41
ELI LILLY ORDUSD1 098.18-13.82-1.241 099.351 099.741 088.661 122.33
Ellington Financial Ord Sh.USD13.44+0.02+0.1513.4413.5013.3513.50
Embotelladora Andina ADR R.USD22.90-0.04-0.1718.3526.04
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD39.13+1.12+2.9519.5658.6838.8039.13
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD835.77+8.27+1.00836.00848.00833.12849.67
Emergent BioSolutions Ord .USD7.98-0.16-1.977.788.307.908.32
EMERSON ELECCOUSD150.69+1.69+1.13149.88152.76150.08152.88
Empire State Realty Trust .USD5.24+0.10+1.854.775.505.165.34
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.55+0.08+0.1554.3055.0053.7554.66
Encore Energy Ord ShsUSD1.65+0.03+1.851.601.701.601.75
Endava LtdUSD2.65-0.12-4.332.652.872.632.76
ENDEAVOUR SILVER ORDUSD8.61-0.25-2.828.608.968.539.17
Energizer Holdings Inc.USD21.53+1.56+7.7919.5823.8820.2821.80
Energy Focus Inc.USD3.13+0.21+7.192.773.392.883.17
ENERGY FUELS ORDUSD16.58+1.28+8.3716.6216.6916.1718.06
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.13+0.03+0.734.024.324.054.28
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD48.91-0.83-1.6748.0051.2048.2549.01
Ennis Ord ShsUSD20.39+0.34+1.7018.2922.4920.1220.43
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD111.10+0.24+0.22110.00112.55110.53112.66
Enterprise Products Partne.USD36.58+0.06+0.1636.0736.9636.0736.80
ENTRAVISION COMMS A ORDUSD9.85+0.45+4.798.889.929.329.86
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD129.93-3.32-2.49127.66132.30129.06132.42
EPAM SYSTEMS ORDUSD76.85-10.85-12.3776.9077.7576.0282.61
EPR Properties REIT Ord Sh.USD57.49-0.15-0.2657.4958.6357.2558.42
EQT ORDUSD50.72-0.41-0.8050.7250.9050.2751.45
Equinor ASAUSD32.38-1.38-4.0932.0032.4131.8332.52
EQUINOX GOLD ORDUSD10.46-0.57-5.1710.4311.4710.2711.21
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD64.02-0.61-0.9463.6065.0463.8165.47
Ero Copper CorpUSD29.78-0.65-2.1429.6431.5029.5930.88
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD106.23+7.04+7.1089.40114.25100.55106.93
ESS TECH ORDUSD0.78-0.01-1.180.770.820.770.80
Essential Properties Realt.USD29.34-0.19-0.6329.0029.8629.2329.86
Essential Utilities Ord Sh.USD36.68-0.27-0.7336.3537.4936.3437.41
ESSEX PROPERTY REITUSD273.72-0.68-0.25268.37278.63273.53277.67
Estee Lauder Ord Shs Class.USD84.80+2.34+2.8483.8985.5083.8985.57
Ethan Allen Interiors Inc.USD21.20+0.13+0.6219.9422.8821.0322.06
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.84+0.01+0.182.572.962.792.96
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD371.67+4.63+1.26372.00412.49368.51379.72
Everest Reinsurance Group .USD335.70-1.82-0.54326.26344.86333.71339.42
Evergy Ord ShsUSD82.50-0.35-0.4282.6698.7082.0083.34
EVERSOURCE ENERGY ORDUSD69.58+0.53+0.7668.0469.5968.9270.18
Everus Construction Group .USD157.71+3.46+2.2491.45166.00153.10161.00
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD34.59+0.15+0.4431.8038.9933.9834.97
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD145.33+1.41+0.98143.60147.06144.24146.60
Exxon Mobil Corp. USD137.80-2.94-2.09137.90138.25135.85138.46
Exzeo Group Ord ShsUSD13.2700+0.1300+0.9912.760014.830012.910013.3300
F&G Annuities and Life Ord.USD27.47+0.68+2.5222.9331.0226.7627.58
FABRINET ORDUSD573.8800-10.5000-1.80575.0000581.0000563.7900604.0000
Factset Research Systems I.USD221.40-6.90-3.02216.00229.30216.56223.99
Fair Isaac Ord ShsUSD1 096.05-30.79-2.731 086.331 098.001 080.001 137.15
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.74+0.05+0.529.6410.639.669.79
Fastly Inc.USD17.90+0.49+2.8117.8218.0016.8618.01
Federal Agricultural Mortg.USD183.66+0.45+0.25170.00188.00182.96185.86
Federal REIT OrdUSD120.41-0.07-0.06119.07122.43120.20121.52
Federated Hermes Ord Shs C.USD59.09-0.20-0.3457.4360.5458.5659.83
FedEx Freight Holding Comp.USD163.1900+1.2900+0.80162.5500173.5000160.1001167.4200
FEDEX ORDUSD326.32+0.39+0.12324.75327.44324.47331.10
FERRARI ORDUSD362.14+7.86+2.22355.00362.90356.84363.09
Fidelity National Financia.USD46.83-0.02-0.0444.4852.0046.4647.50
FIDELITY NATIONAL INFORMAT.USD38.20-0.39-1.0038.0038.6737.8538.90
Figma Ord ShsUSD18.9+0.2+1.2318.918.918.319.2
FIGS Ord Shs Class AUSD12.29+0.01+0.0411.9913.6712.0212.48
FinVolution GroupUSD4.64-0.17-3.534.404.984.634.80
First American Financial O.USD68.66+0.88+1.3065.4771.2168.0669.09
First Horizon National Cor.USD24.79+0.06+0.2424.7825.0024.7125.09
FIRST MAJESTIC SILVER ORDUSD18.00-0.56-2.9918.0018.0517.8519.10
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD46.46+0.32+0.6945.7646.9046.0047.01
FirstMark Horizon Acquisit.USD9.99-0.01-0.109.0716.0010.0110.01
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.38+0.76+7.9010.2311.019.8610.87
Flagstar Financial IncUSD14.65+0.05+0.3113.2614.8014.4214.80
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.71-0.40-1.3328.7630.0029.3429.99
FLEXION THERAPEUTICS ORDUSD25.0910+0.0791+0.3220.160031.360025.091025.1300
Floor & Decor Holdings Inc.USD53.05+2.97+5.9351.3054.0051.0753.77
Flotek Industries IncUSD22.69+0.21+0.9321.9224.5321.8823.51
FLOWERS FOODS ORDUSD7.78+0.45+6.077.158.047.307.81
Flowserve Ord ShsUSD81.73+2.80+3.5580.2781.6080.0882.52
Fluor Corp.USD53.6100+1.6900+3.2652.340054.200051.850053.9200
Flutter Entertainment Ord .USD101.77+0.12+0.11101.25108.2099.35105.03
FMC CorpUSD11.53-0.45-3.7611.1511.8611.0612.09
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.04+0.08+0.5714.0314.1213.7214.13
FORESIGHT AUTONOMOUS HOLDI.USD1.69+0.04+2.421.481.681.481.71
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.34+0.92+3.2426.8230.0928.7829.86
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.10-0.05-0.0952.0056.9955.8256.64
Fortive Ord ShsUSD61.02+0.34+0.5560.2661.7760.3961.40
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.26-0.17-1.809.189.269.079.67
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD23.89+0.47+1.9921.8926.0023.2724.20
Franklin ResourcesUSD33.03-0.27-0.8033.0033.6432.8934.04
FREEPORT MCMORAN COP & GLD.USD68.68-0.38-0.5568.0868.9068.0270.62
Fresenius Medical Care ADR.USD23.59+0.02+0.0622.0026.6423.3823.67
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD37.42+1.35+3.7437.0337.8133.7937.87
Frontline PlcUSD40.94+2.09+5.3840.8041.0037.1740.96
FS KKR Capital Ord ShsUSD10.28+0.06+0.5410.0810.4010.1510.43
FTC Solar Ord ShsUSD5.14+0.06+1.184.715.504.995.60
FuboTV Inc.USD9.22+0.32+3.609.119.278.489.35
Fury Gold Mines Ord ShsUSD0.50-0.01-1.900.470.590.500.51
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.23+0.02+0.353.755.154.204.27
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.83+0.06+1.992.523.132.772.93
Galiano Gold Ord ShsUSD2.200+0.005+0.232.0202.2102.1152.240
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.49-0.02-0.0921.4821.5221.3521.67
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD234.18+2.29+0.99232.10239.07232.21236.71
Garrett Motion Ord ShsUSD34.32+0.56+1.6633.3034.6733.6934.74
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD28.1000+0.7400+2.7027.510028.600027.860028.5700
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD3.180+0.510+19.103.0003.1202.6353.320
GE Vernova LLCUSD1 109.19+60.33+5.751 108.5511101 087.281 117.96
GEE Group Inc.USD0.22-+0.650.220.230.210.22
Generac Holdings Inc.USD279.22+11.02+4.11279.15285.00273.51289.00
GENERAL DYNAMICS ORDUSD349.87-12.96-3.57345.00354.72348.83367.00
General Electric Co.USD357.67+0.64+0.18356.50358.44357.10364.70
GENERAL MILLS ORDUSD33.41+0.05+0.1533.2133.7033.2133.77
General Motors Co.USD79.31-0.27-0.3479.4080.1178.9480.95
Genesco Ord ShsUSD35.65+1.08+3.1232.4636.0835.2236.30
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2109-0.0141-6.270.20600.22270.20550.2250
Genius Sports Ord ShsUSD6.09-0.11-1.776.106.256.026.45
Genmab 10 Sponsored ADR Or.USD25.27-0.12-0.4724.7026.1125.0025.73
Genpact Ord ShsUSD28.25-2.06-6.8027.0128.9027.3729.01
Genuine Parts Co.USD108.70+2.58+2.43105.29110.88107.12111.31
GENWORTH FINANCIAL CL A OR.USD8.95-0.02-0.228.669.228.909.04
Geo Group REIT Ord ShsUSD29.27+0.41+1.4228.7029.5028.3929.37
GERDAU SA ADR REPSG 1 PRFUSD4.17-0.33-7.244.104.344.164.45
Getty Images Holdings Ord .USD0.64+0.04+6.830.590.650.580.64
Getty Realty REIT Ord ShsUSD32.69+0.11+0.3429.5333.8932.4332.95
GigCapital2 Ord ShsUSD9.95+0.01+0.053.9810.08
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD51.87-1.26-2.3751.1952.6451.8153.49
Ginkgo Bioworks Holdings I.USD9.16+0.61+7.139.009.148.669.21
Global Business Travel Gro.USD9.36--9.349.379.369.39
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD42.46-0.94-2.1743.3048.8441.9343.63
GLOBAL PAYMENTS ORDUSD66.87+0.51+0.7766.8568.4065.8167.98
Global Ship Lease Inc.USD37.95-0.03-0.0837.7539.6937.3438.23
GLOBANT ORDUSD30.70-3.91-11.3030.7033.0030.2832.74
Globe Life Inc.USD170.90-0.35-0.20168.16173.66169.55172.74
Globus Medical Ord Shs Cla.USD79.22+3.80+5.0476.8787.9275.6479.34
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD77.00+0.89+1.1776.8177.5074.5077.76
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD38.57-0.32-0.8237.9938.8537.9340.25
GOLD RESOURCE ORD (GORO)USD1.32+0.01+0.761.331.361.311.35
Gold Royalty Corp.USD2.86-0.05-1.722.623.152.832.97
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 097.09-2.05-0.191 098.0011031 093.331125
Goldman Sachs BDC Ord ShsUSD9.31+0.12+1.319.109.409.229.34
GOLDMINING ORDUSD0.946-0.028-2.860.9650.9990.9341.010
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.39-0.23-3.027.007.757.097.54
Granite Point Mortgage Tru.USD1.35-0.06-4.261.241.541.321.43
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.79+0.06+1.613.724.103.673.90
Green Brick Partners Inc.USD74.61+3.22+4.5164.2085.7971.8775.18
Greenbrier Ord ShsUSD49.71+0.42+0.8545.6358.0749.6051.05
Greif Ord Shs Class AUSD68.90-1.00-1.4359.6668.9068.4770.77
Griffon Corp.USD91.06+2.22+2.4989.00107.1690.2593.69
Grindr Ord ShsUSD13.35+0.07+0.5313.3013.8512.9713.50
Group 1 Automotive Ord ShsUSD312.89+7.82+2.56306.50417.91306.23313.31
Grupo Supervielle ADR Repr.USD11.39+0.18+1.6110.9412.3511.2811.74
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.67-1.48-2.8450.5050.8250.4351.94
GSX Techedu Inc.USD1.65+0.02+0.921.501.771.631.72
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD48.62+0.54+1.1248.6449.6048.2549.40
H&R Block AktieUSD34.37-0.95-2.6933.0035.1633.7335.22
Haemonetics Corp.USD74.17+1.44+1.9862.9874.5372.2974.53
Hafnia Ord ShsUSD7.24+0.10+1.406.727.386.967.25
Hagerty Ord Shs Class AUSD10.88+0.05+0.4610.8311.3410.7111.00
Haleon PLCUSD8.96+0.09+1.017.969.808.778.98
Halliburton Co.USD34.93-1.31-3.6034.9335.6034.5436.02
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.03+1.04+2.7437.2740.0038.0139.07
HARLEY DAVIDSON ORDUSD25.67+0.26+1.0224.9526.3525.1025.87
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD17.00-0.10-0.5816.6017.1816.7117.65
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD128.29-1.35-1.04126.92129.55127.91131.12
Haverty Furniture Companie.USD24.38+0.60+2.5220.4025.1323.9724.73
Hawaiian Electric Industri.USD13.02-0.09-0.6912.7013.3512.8813.19
Hawkeye 360 Ord ShsUSD22.87-1.87-7.5622.0825.4322.2525.52
HCA HOLDINGS ORDUSD375.03-13.14-3.38374.85380.77374.31391.85
HCI Group Ord ShsUSD163.8-0.7-0.45135.7211.5162.4166.3
HDFC BANK ADR REP 3 ORDUSD25.05+0.29+1.1524.8525.3524.8325.40
Healthcare Realty Trust Or.USD19.78-0.24-1.2019.5620.0419.7520.32
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.94-0.12-0.7515.5116.0815.6516.45
HEICO ORDUSD337.11-0.22-0.07335.00345.00335.74343.99
HEICO Ord Shs Class AUSD247.5-0.6-0.24220.0394.4246.8255.6
Helmerich and Payne IncUSD34.93-0.85-2.3833.2838.8533.7735.73
HERBALIFE ORDUSD11.91+0.29+2.5011.2112.2711.6612.10
Hercules Capital Ord ShsUSD15.49+0.08+0.4915.4515.6115.4115.61
Heritage Insurance Holding.USD23.27+0.10+0.4315.0924.4223.0723.60
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD172.57-2.75-1.57171.50177.00171.10174.41
Hertz Global Holdings Inc .USD2.41+0.09+3.882.112.752.332.42
Hewlett Packard Enterprise.USD47.42-0.79-1.6347.4647.6746.9349.60
HEXCEL ORDUSD97.55-2.31-2.3186.88102.3697.10100.94
HF Sinclair Ord ShsUSD64.49-1.42-2.1562.7066.0063.8565.78
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.29+0.67+2.3427.3130.8129.0729.54
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD348.77-0.53-0.15349.00356.00346.97356.15
Hims & Hers Health Inc.USD35.46+3.57+11.1935.3835.3932.5935.60
HIPPO HOLDINGS ORDUSD25.91+0.88+3.5025.4228.1725.0225.99
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD334.03+6.55+2.00334.28336.32330.90338.02
HONDA MOTOR ADR REP 1 ORDUSD26.28+0.09+0.3426.0026.3326.2226.42
Honeywell InternationalUSD229.01+0.40+0.18229.01232.61226.89232.88
Horace Mann Educators Ord .USD48.70+0.08+0.1630.0078.0348.1449.19
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.16-0.18-0.7224.0124.7024.0224.45
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD25.01+0.39+1.5825.0725.3224.8325.36
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD66.92+0.45+0.6861.1569.7066.8268.33
Howmet AerospaceUSD277.77-5.46-1.93272.97278.70276.01290.63
HP ORDUSD23.50+0.32+1.3823.2823.5322.8823.70
HSBC HOLDINGS ADR REP 5 OR.USD94.97-0.26-0.2794.5495.5094.9295.87
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD176.06-0.65-0.37176.25177.73171.65183.14
Hudbay Minerals Ord ShsUSD27.56-0.61-2.1727.5527.7027.2328.65
HUMANA AKTIEUSD360.77-1.23-0.34357.00375.00357.42369.89
HUNTINGTON INGALLS INDUSTR.USD285.41-11.48-3.87281.00316.44281.44299.03
HUNTSMAN - HUNUSD12.06-0.67-5.2612.1012.2212.0112.83
HUYA ADRUSD2.27-0.04-1.522.252.462.262.34
HYATT HOTELS CL A ORDUSD201.90+0.02+0.01197.32206.50200.87206.86
Hyliion Holdings Ord ShsUSD8.11+0.45+5.817.508.147.668.49
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.55+0.03+1.971.481.701.521.57
IAMGOLD ORDUSD16.89-0.69-3.9216.8417.0016.5518.24
IBM Corp.USD249.18-13.17-5.02250.31250.45243.68252.47
ICICI BK SAUSD27.92+0.03+0.1125.0330.5427.9128.30
Idaho Strategic ResourcesUSD35.4800-0.6100-1.6935.500040.380034.520038.1846
IDEX Ord ShsUSD224.95+1.26+0.56216.98230.00224.74228.26
IHS Markit LtdUSD27.12+0.28+1.0413.5640.6827.0427.18
ILLINOIS TOOL WORKS USD264.07+1.96+0.75260.27266.45263.54269.51
IMAX ORDUSD44.34+0.05+0.1141.6445.0044.0545.16
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.65-0.05-1.852.602.792.582.69
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.5250+0.1850+1.3913.410013.490012.760013.8400
INFOSYS TECHNOLOGIES ADR R.USD10.56-1.14-9.7410.6510.7110.4611.12
ING GROUP ADR (ING)USD31.35+0.11+0.3428.4435.0031.3431.64
Ingersoll-RandUSD77.91+0.84+1.0978.0679.0777.8179.41
INGREDION ORD SHSUSD97.94-0.90-0.9197.20104.9597.2199.70
Innovative Industrial Prop.USD59.64+0.99+1.6959.2961.0058.8560.06
Innovex International Ord .USD25.48-0.67-2.5624.5025.4024.8526.23
INPHI ORDUSD--
Insperity Ord ShsUSD36.26-0.98-2.6332.6740.0434.9837.42
Inspire Medical Systems Or.USD42.60+1.48+3.6039.0042.5039.7342.73
Inspired Entertainment Ord.USD8.00-0.01-0.066.418.987.948.20
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD90.95+1.45+1.6286.4296.6989.7191.38
Intercontinental Exchange .USD133.84-0.75-0.56134.00136.70132.84136.78
International Flavors & Fr.USD76.73+1.08+1.4376.9079.1676.2877.58
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.86+0.70+1.9436.8937.1336.3637.83
International Seaways Inc.USD84.40+2.95+3.6283.2584.3979.2684.58
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.3350-0.0250-1.841.22001.49001.32001.4000
INVESCO LTD USD28.15-0.65-2.2428.2028.5927.8129.30
Invesco Mortgage Capital I.USD8.00-0.05-0.627.988.097.988.14
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD28.40-0.09-0.3225.8028.7928.2728.83
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD56.53+1.84+3.3656.0056.3552.9256.66
Iqvia Holdings Ord ShsUSD167.69-2.98-1.75163.70171.50162.22171.00
Iron Mountain Ord ShsUSD127.90+2.46+1.96128.08129.57126.76129.21
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD56.82-0.22-0.3854.0065.6556.3456.90
ISHARES MSCI PACIFICUSD53.93-0.02-0.0447.3157.8953.8554.17
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.80-0.17-2.137.508.007.798.01
ITT Ord ShsUSD196.80+5.73+3.00181.78314.38193.52197.67
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD14.86+0.37+2.5513.1815.3314.5714.98
JABIL CIRCUIT ORDUSD371.68-3.30-0.88370.10371.88366.21390.05
Jackson Financial Ord Shs .USD106.82-1.57-1.45104.55109.08105.77109.43
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD121.01-1.84-1.50117.00123.50119.62124.56
James Hardie Industries Pl.USD24.87+0.28+1.1223.0526.8924.6925.53
JanOne Ord ShsUSD26.20+0.66+2.5823.9129.1925.3326.35
Janus International Group .USD5.38+0.24+4.574.765.935.195.44
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD62.07+0.19+0.3160.5963.0061.5062.93
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD19.41+0.20+1.0419.3319.4918.8719.68
JM Smucker Ord ShsUSD110.89-2.07-1.83110.00112.35110.63114.16
Joby Aviation Ord Shs Clas.USD9.99+0.60+6.399.949.989.2710.02
John Wiley and Sons Ord Sh.USD46.73+1.31+2.8845.1051.6545.6348.19
Johnson & JohnsonUSD228.34-5.86-2.50228.45228.74227.60232.75
Johnson Controls Internati.USD144.88+1.26+0.88145.10148.00144.79149.38
JPMorgan Chase & Co.USD325.23-8.23-2.47326.00326.15324.16338.09
JPMorgan Chase DRC Rep 1 4.USD18.46+0.04+0.2218.1520.6218.4618.55
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.05+0.21+3.007.007.196.877.14
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD50.3600-1.6700-3.2150.270050.510048.850053.4900
Kartoon Studios Inc.USD0.95-0.12-11.140.961.070.941.10
KB HOME ORDUSD54.21+1.79+3.4151.9854.7352.6355.04
KE Holdings ADR Representi.USD14.89-0.63-4.0614.8915.2814.8915.21
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD36.32-0.04-0.1133.5137.3535.9937.38
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.999.2916.4810.3010.30
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.13+0.12+0.6717.9218.5518.0518.39
KEYCORP ORDUSD22.58-0.02-0.0922.3322.8222.5122.90
Keysight Technologies Inc.USD363.38+12.68+3.62356.56368.00357.71367.17
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.78-0.02-0.1414.5015.9014.6314.83
KIMBERLY CLARK ORDUSD102.56+1.09+1.07101.51103.70101.64103.22
Kimco Realty REIT Ord ShsUSD24.40-0.10-0.3924.4224.6924.3024.70
Kinder Morgan Inc.USD31.59+0.26+0.8331.5931.7230.8931.67
KINROSS GOLD(KGC)USD26.65-0.63-2.3126.6726.7726.3027.93
Kinsale Capital Group Inc.USD308.42-0.80-0.26285.85309.00305.28312.82
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD27.92-0.32-1.1227.5828.2327.8428.49
KKR AND CO CL A ORDUSD97.02-0.15-0.1597.01100.0096.6298.99
KKR Real Estate Finance Or.USD7.08+0.28+4.046.007.106.857.08
Klarna Group PLCUSD18.8350+0.9750+5.4618.750018.860017.920019.2400
Klaviyo Ord Shs Series AUSD13.26-0.20-1.4913.0013.7013.1013.52
Knife River Ord ShsUSD86.23+2.77+3.3276.8290.0584.3288.31
Knight-Swift Transportatio.USD74.12+1.11+1.5274.1084.0173.2175.39
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD69.10+2.55+3.8365.0069.3065.3869.40
Kohls Ord ShsUSD17.25+0.66+3.9816.8517.8416.7117.65
Korea Electric Power ADR R.USD12.98-0.21-1.5912.7113.9012.9613.11
KraneShares Electric Vehic.USD33.41-0.11-0.3227.9033.6433.1533.64
Kraton Ord ShsUSD--
KROGER ORDUSD56.62-5.20-8.4156.6156.9256.3259.59
KRONOS WORLDWIDE ORDUSD6.84-0.11-1.586.238.046.797.13
KULR Technology Group Ord .USD3.93+0.38+10.703.623.973.593.97
Kyndryl Holdings Incorpora.USD11.00-0.46-3.9711.0011.4010.8811.29
L3Harris Technologies Ord .USD294.81-18.36-5.86295.25296.78291.66317.57
Laboratory Corp. Of AmeriUSD255.87-3.69-1.42252.12261.00254.03260.06
Ladder Capital Ord Shs Cla.USD10.19+0.08+0.7410.0010.4810.1310.25
Lake Shore Bancorp Ord ShsUSD17.40+0.97+5.9015.7517.8916.2617.40
Lamb Weston Holdings Ord S.USD45.06+1.02+2.3244.5045.5044.0945.26
LANDBRIDGE COMPANYUSD63.86+0.36+0.5764.0075.0462.3564.25
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD48.69+0.56+1.1648.0049.0048.0349.05
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD91.87+2.14+2.3888.9694.0090.0092.85
LEAR ORDUSD139.79+1.87+1.35137.14142.36138.18141.31
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.98+0.21+1.9510.8011.1010.8611.22
Leidos Holdings Ord ShsUSD107.02-1.65-1.52107.20110.42106.08109.50
Lemonade IncUSD58.85+1.57+2.7457.3059.5656.8059.26
LENDINGCLUB USD19.22+0.41+2.1518.6621.3418.9319.43
LENNAR CL A ORDUSD89.71+3.23+3.7388.0791.4387.6191.20
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.70+0.31+1.3321.0424.2523.5924.11
LG Display ADR Rep 1/2 Ord.USD4.64+0.09+1.874.624.794.534.68
LGL Systems Acquisition Or.USD0.20-0.01-4.720.200.210.190.22
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD36.92+2.33+6.7436.0038.1434.8837.14
Lifezone Metals Ord ShsUSD4.8500+0.3300+7.304.50004.84004.50004.8600
LIGHTINTHEBOX HOLDING CO L.USD3.00-0.06-1.901.933.202.993.16
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.40+0.08+0.808.909.809.319.53
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.6100-0.0900-0.3822.000026.630023.350024.6300
LINCOLN NATIONALUSD37.17-0.22-0.5937.0037.9237.0337.99
Linde PlcUSD512.15-3.70-0.72512.15513.58511.16518.84
Lineage Cell Therapeutics .USD1.230-0.020-1.601.2001.3001.2101.290
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.470+0.120+0.7815.00016.00015.03015.510
LITHIA MOTORS INCUSD294.76+1.74+0.59241.55299.90292.79299.26
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.38-0.05-1.024.334.424.304.47
Lithium Argentina AG Ord S.USD9.1200-0.3800-4.008.95009.22008.97509.3900
Live Nation Entertainment .USD171.18-0.34-0.20155.95175.22169.64174.10
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.55-0.01-0.095.575.695.545.61
loanDepot Ord Shs Class AUSD1.19+0.02+1.281.161.191.151.21
Local Bounti Ord ShsUSD1.29-0.03-2.271.261.701.241.31
LOCKHEED MARTIN ORDUSD510.77-21.55-4.05510.95511.50505.18536.90
Loews Corp.USD107.30-0.38-0.35105.73108.81106.58107.95
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.06+0.21+1.779.6113.6111.6712.27
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD77.52+2.23+2.9672.3879.9476.3779.34
LOWES COMPANIES ORDUSD222.18+4.91+2.26222.00224.01219.49224.82
LTC Properties AktieUSD36.35+0.29+0.8035.5140.2236.0436.44
Lufax Hldg American Deposi.USD1.26-0.10-7.041.291.361.241.37
Lulu s Fashion Lounge Hold.USD7.58+0.20+2.717.368.226.947.91
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.20+0.10+1.238.138.278.058.33
Luxfer Holdings Ord ShsUSD19.09+0.77+4.2017.9919.4318.5019.25
Lyell Immunopharma Ord ShsUSD12.74+0.22+1.7612.3213.6012.2513.22
LYONDELLBASELL INDUSTRIES .USD59.99-1.82-2.9459.0860.4159.2361.42
M&T Bank Corp.USD225.22-0.63-0.28222.82225.12224.76228.25
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD149.08+6.30+4.41133.74169.83143.32151.02
Macerich REIT Ord ShsUSD23.61+0.61+2.6523.0123.9323.2123.75
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD24.13+0.24+1.0023.8924.5024.0324.74
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD65.36+0.47+0.7265.3572.9064.8366.27
MagnaChip Semiconductor Co.USD5.90+0.62+11.655.706.005.296.00
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.40-0.46-1.7125.3827.2326.0026.58
Main Street Capital Corp.USD50.96+0.35+0.6950.8851.2750.6851.43
MANCHESTER UNITED CL A ORDUSD22.40+0.59+2.7121.6822.5021.9622.42
Manitowoc Ord ShsUSD13.20+0.49+3.8611.1314.0012.9713.39
Manpower AktieUSD33.56-0.73-2.1327.8248.8433.2934.35
Manulife Financial Ord ShsUSD40.62+0.23+0.5740.2045.1140.3540.82
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD242.78-1.83-0.75237.00245.60238.28243.36
Marcus Corp.USD23.89+0.03+0.1323.8537.8823.4324.34
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.88+1.78+5.3834.5634.9133.0034.95
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD609.13+18.05+3.05561.08618.54595.11616.61
MASCO ORDUSD74.38+1.76+2.4272.1576.7273.6076.16
MASTEC INC (MTZ)USD379.47+4.56+1.22371.23382.48372.93387.98
Mastech Digital Ord ShsUSD7.47-0.18-2.356.428.097.197.89
MasterBrand Ord ShsUSD9.07+0.45+5.168.679.398.639.21
Mastercard Inc.USD489.67-3.32-0.67490.00490.92488.91495.99
Matador Resources Co.USD49.55-0.85-1.6949.0051.4248.7950.12
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD191.28-2.29-1.18191.25222.49189.71195.64
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD88.76+5.89+7.1188.5089.7484.0589.15
MBIA INCUSD6.07-0.04-0.655.496.786.006.11
MCCORMICK STK NUSD46.63+0.14+0.3046.6447.0045.9047.17
McDonalds Corp.USD278.67-5.15-1.81278.80279.88277.93284.76
McEwen Mining Ord ShsUSD19.37-0.17-0.8719.4020.0018.8520.17
MCKESSON ORDUSD750.80-29.00-3.72735.00757.00747.40778.01
MDA Space Ord ShsUSD39.4000+0.4400+1.1338.900039.740037.810040.0600
MDU Resources Group Inc.USD21.29+0.40+1.9119.0222.1020.9221.34
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.5200-0.1300-2.804.57004.60004.51504.7150
Medifast Inc.USD11.07-0.18-1.6010.4511.7811.0111.41
Medtronic PlcUSD79.32+1.18+1.5179.3479.7578.4579.51
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD113.89-1.55-1.34114.04114.49111.57114.94
Mercury General Ord ShsUSD102.62+1.22+1.2090.54104.0099.37102.93
MERITAGE HOMES (MTH)USD75.74+3.29+4.5464.0277.7273.0776.53
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.77+0.05+0.2024.0025.0324.6725.31
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.45-0.18-2.366.688.087.307.88
METHODE ELECTRONICS ORDUSD14.02+2.45+21.1814.3515.4611.8914.14
Metlife Inc.USD85.59-0.27-0.3185.0086.0585.3887.69
Mettler Toledo Ord ShsUSD1 144.34+14.81+1.311 119.461 146.841 129.531 151.58
MFA Mortgage Investments I.USD9.52+0.14+1.499.499.549.429.56
MGM Resorts InternationalUSD46.85-0.09-0.1946.9247.8646.7148.18
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD132.51-0.60-0.45129.79135.21131.84134.87
Miller Industries Ord ShsUSD49.93+1.26+2.5947.7650.6148.2750.19
Millrose Properties Ord Sh.USD28.41+0.35+1.2528.0028.8828.3828.87
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.94-0.21-1.7311.8412.0011.8712.04
Mirion Technologies Inc.USD18.60+0.95+5.3818.0018.6017.6919.14
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.33-0.10-1.198.358.518.108.51
Modine Manufacturing Ord S.USD296.77+12.89+4.54293.00299.80284.43302.99
Moelis & Co.USD67.1300+0.8000+1.2156.900076.820064.970067.6975
Molina Healthcare Ord ShsUSD195.02-0.51-0.26191.64199.64193.86198.36
Molson Coors Brewing Ord S.USD39.38+0.33+0.8539.4740.0438.8039.61
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD450.72-5.50-1.21448.80458.05448.85460.25
Morgan StanleyUSD223.22-1.74-0.77223.50228.72222.89230.47
Morgan Stanley Direct Lend.USD15.3650+0.2050+1.3515.200015.520015.200015.4300
MOSAIC ORDUSD22.91+0.40+1.7822.6023.0922.6023.38
Motorola Solutions Inc. Ne.USD395.00-5.70-1.42395.96401.69392.42400.60
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD38.46+1.22+3.2830.9539.7737.4538.50
MP Materials Ord Shs Class.USD60.82-0.02-0.0360.6061.0059.5561.56
MPLX Common UnitsUSD56.87+0.96+1.7255.5158.8055.4356.92
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD118.44+3.26+2.8387.02121.99116.35118.98
MSCI Ord ShsUSD580.95-15.94-2.67581.20590.68580.00600.30
Mueller Inds Inc.USD137.29-1.04-0.75121.33141.08136.24140.96
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD34.27-1.00-2.8433.0235.4233.7434.80
Myers Industries Ord ShsUSD27.38+0.45+1.6919.3630.3827.0427.97
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.06+0.01+0.332.803.392.923.12
Nabors Industries Ord ShsUSD87.16-1.99-2.2381.2891.6383.5288.98
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD49.56+0.21+0.4347.5259.5949.2851.07
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.39+0.05+3.731.361.481.341.42
National Fuel Gas Ord ShsUSD75.85-0.09-0.1275.0077.6275.1775.92
National Grid PlcUSD79.44-1.24-1.5478.0082.4878.7680.20
National Health Investors .USD70.77+0.21+0.3069.6974.8270.1371.17
NATIONAL RETAIL PROPERTIES.USD45.00-0.13-0.2944.5045.5144.8345.74
National Storage Affiliate.USD44.43+0.80+1.8343.9044.9543.9844.80
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.70-0.28-1.2719.3923.2521.4422.03
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD70.32-2.07-2.8669.1771.4369.8072.42
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.465-0.055-0.737.4208.2907.4007.865
Neenah Ord ShsUSD29.27+0.46+1.6026.7030.0928.1329.74
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.90+0.01+0.790.850.950.860.95
Net Lease Office Propertie.USD11.6000-0.0500-0.4310.290011.980011.555011.7500
NetSTREIT Ord ShsUSD19.19-0.26-1.3419.0022.7519.1219.52
New Found Gold Ord ShsUSD1.62+0.01+0.311.451.951.591.66
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.99-0.29-0.5251.8255.9853.9655.58
New Mountain Finance Ord S.USD7.16-0.15-2.057.077.527.107.35
New Oriental Education & T.USD45.03-0.72-1.5744.5349.1644.8645.35
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD73.09-1.37-1.8472.3073.2072.3774.35
Newegg Commerce Inc.USD17.61-0.16-0.9016.6119.5017.2318.16
NEWMONT MINING CORPUSD103.80-1.88-1.77104.00104.88102.63107.60
NEWSMAX IncorporationUSD7.77+0.27+3.607.517.777.407.79
Nexa Resources Ord ShsUSD14.27-0.07-0.4914.3014.6013.6914.70
Nexgen Energy Ord ShsUSD10.63+0.14+1.3310.6410.8310.4010.91
NexPoint Real Estate Finan.USD14.82+0.22+1.5114.7115.1214.6214.99
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD86.72+0.99+1.1586.6086.7485.6787.58
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.99+0.30+1.9115.0017.7115.1016.00
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD45.20+1.01+2.2945.2045.2544.2445.71
Nine Energy Service Inc.USD11.22-0.17-1.4910.2512.7511.0311.90
Nio Inc. Class A (ADR)USD5.02-0.03-0.595.035.075.005.23
NIQ Global Intelligence PL.USD8.275+0.105+1.297.3709.4407.9308.310
NISOURCE ORDUSD47.24+0.47+1.0046.3051.2846.8447.41
Noble Corporation RightUSD41.63-1.40-3.2539.9745.5940.2942.70
NOKIAUSD13.49-0.35-2.4913.5413.5513.2914.04
Nomad Foods LtdUSD10.01-0.03-0.309.9611.189.9410.18
NOMURA HOLDINGS ADR REPTG .USD8.98-0.13-1.378.989.168.979.09
NORDIC AMERICAN TANKERS OR.USD5.86+0.29+5.125.755.975.415.86
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD300.05-0.48-0.16296.00304.05298.83305.75
North American Constructio.USD13.53+0.14+1.0511.5814.5013.1313.55
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD19.42+0.09+0.4419.4019.5518.7519.44
NORTHROP GRUMMAN ORDUSD521.56-28.59-5.20521.50522.60515.38553.50
Northwest Natural Holding .USD49.05+0.18+0.3743.8851.0048.4949.48
NORWEGIAN CRUISE LINE HOLD.USD20.43+0.60+3.0320.4720.5320.2020.84
NOV Ord ShsUSD18.64-0.66-3.4218.4019.0318.3719.59
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.780-0.320-3.957.5908.2407.5908.340
NOVARTIS ADR REPSG 1 ORDUSD147.09-3.79-2.51147.08152.00146.92150.08
NOVO NORDISK ADR REPSG 1 O.USD43.20-0.33-0.7543.0043.2142.5244.00
NRG ENERGY INCUSD135.08+2.95+2.23135.25138.27133.19140.56
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD12.70-0.19-1.4712.6712.7212.6813.08
NU SKIN ENTERPRISES CL A O.USD5.03+0.05+0.904.865.204.975.13
Nucor Ord ShsUSD243.74-8.86-3.51242.99248.34242.05254.11
Nuscale Power Corp.USD11.72+1.38+13.3511.7011.7310.4611.80
Nutrien Ord ShsUSD62.86-1.42-2.2163.0363.6362.4063.93
Nuvation Bio Ord Shs Class.USD5.550+0.220+4.135.5205.6005.3305.575
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD177.0300+6.0900+3.56177.0200178.8600172.6000179.0300
NVR Ord ShsUSD6 485.70+209.76+3.346 326.106 630.646 350.676 558.01
O I Glass Ord ShsUSD9.23+0.17+1.888.239.619.129.45
Obsidian Energy LtdUSD9.24-0.31-3.208.2211.948.969.54
OCCIDENTAL PETROLEUM CORPUSD51.80-1.24-2.3451.8652.0051.1952.42
Occidental Petroleum Corp..USD29.85-1.22-3.9329.7030.5529.2930.46
Oceaneering International .USD36.05+0.55+1.5535.0038.0135.1836.42
OGE Energy Ord ShsUSD47.27-0.07-0.1545.5948.7246.9247.58
OIL STATES INTL ORDUSD7.94-0.12-1.436.419.737.708.04
Okeanis Eco Tankers Corp. .USD52.52+1.49+2.9250.0056.3948.7652.64
Oklo Ord Shs Class AUSD61.23+2.41+4.1061.0961.2058.5663.00
Old Republic International.USD38.69-0.04-0.1038.0040.5538.3338.84
Olin AktieUSD22.00-1.00-4.3521.7522.9521.7223.31
OMEGA HEALTHCARE REITUSD44.50-0.14-0.3144.0047.0044.1844.98
Omnicom Group Ord ShsUSD71.35-4.96-6.5071.0071.7470.8475.60
On Holding Ord Shs Class AUSD38.85+1.13+3.0037.6439.2137.9939.20
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD76.76+0.71+0.9364.7181.5775.6877.09
One Liberty Properties Inc.USD24.00+0.13+0.5421.4124.8323.8624.32
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD58.21+0.60+1.0452.0059.4558.0958.78
ONEOK ORDUSD85.01-0.57-0.6784.1186.2783.0885.29
OppFi Inc.USD8.42+0.08+0.908.008.608.148.44
OR Royalties Ord ShsUSD34.84-1.22-3.3834.8638.2033.9637.03
Oracle Inc.USD184.33+0.80+0.44183.63184.10177.70187.99
ORAGENICS ORDUSD0.61--0.610.570.590.550.62
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.69+0.08+1.216.646.696.626.70
Organon & CompanyUSD13.43+0.01+0.0413.4213.4413.4013.44
Orion Office REIT IncUSD2.88+0.11+3.972.783.002.762.89
Orion Ord ShsUSD7.46-0.28-3.626.128.757.377.93
Orla MiningUSD10.4150-0.7150-6.4210.350011.310010.235011.2700
ORMAT TECHNOLOGIES INDEXUSD127.61+1.49+1.18126.00131.99126.40131.25
Oscar Health Ord Shs Class.USD28.40+0.13+0.4628.2828.6227.5728.85
OSHKOSH ORDUSD139.63+1.88+1.36110.00142.50139.49142.29
Osisko Develop CorpUSD2.65-0.07-2.402.423.092.622.80
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD73.27+0.55+0.7572.4576.0072.7974.40
Ouster Inc.USD46.57+5.85+14.3745.8646.4739.3046.83
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD128.13+4.35+3.51124.85131.33124.81132.06
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.02+0.36+7.734.405.644.415.12
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD229.02-0.24-0.10224.03229.62228.95235.40
PagerDuty Inc.USD8.48-0.15-1.688.388.738.328.75
PagSeguro Digital Ord Shs .USD8.81-0.10-1.128.778.868.739.02
PainReform Ord ShsUSD1.65-0.20-10.811.581.641.391.75
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD287.78+5.65+2.00286.60287.90276.46288.88
PAN AMERICAN SILVERUSD49.00-1.46-2.8948.9249.7848.6751.70
Pandora Media Inc.USD74.58+1.91+2.6374.4575.0072.2174.78
Par Pacific Holdings Inc.USD50.86+0.01+0.0249.0056.6549.5251.08
Park Aerospace Ord ShsUSD32.42+0.53+1.6632.0038.8630.8332.66
PARK HOTELS RESORTS ORDUSD14.70+0.20+1.3814.5014.9914.6814.95
PARKER HANNIFIN ORDUSD953.44+7.47+0.79949.20964.48949.10964.98
Parsons Corp.USD52.2000-2.6200-4.7851.000052.500051.720054.9900
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD124.89+1.17+0.94123.60127.45121.00126.30
Paymentus Holdings Ord Shs.USD21.08+0.14+0.6720.0123.0620.6521.31
Paysafe LtdUSD6.76-0.05-0.736.047.856.656.91
PBF ENERGY CL A ORDUSD37.26-0.51-1.3537.2938.5436.3937.97
Peabody Energy Ord ShsUSD24.80-0.87-3.3724.7525.0024.7825.81
Pedevco Corp.USD11.75-0.84-6.649.1512.1411.5012.37
PEMBINA PIPELINE ORDUSD46.16-0.04-0.0945.7847.0045.2546.35
PennantPark Floating Rate .USD7.46-0.12-1.587.427.497.427.70
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.25+0.19+1.8910.0110.5210.0410.27
Pentair Ord ShsUSD74.32+0.93+1.2774.4677.4474.2975.80
Perfect Ord Shs Class AUSD1.675+0.005+0.301.5301.8201.6601.690
Performance Food Group Ord.USD103.62+0.21+0.20101.66105.40102.79105.46
Permian Basin Royalty Unit.USD24.98-0.42-1.6522.8525.6424.4325.60
Permian Resources Corporat.USD18.4400-0.1200-0.6518.010018.700018.035018.5000
Perrigo Ord ShsUSD10.25+0.09+0.849.7111.569.8310.25
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.955-0.025-0.842.9203.0302.9303.130
Petrobras - Petroleo Brasi.USD16.74-0.06-0.3316.6916.7016.2216.77
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.99-0.03-0.2014.8215.0914.5115.11
Pfizer Inc.USD25.22-0.70-2.7025.2525.2724.9425.66
PG&E Ord ShsUSD16.48+0.04+0.2416.2516.8816.4016.70
Philip Morris Internationa.USD178.41-1.03-0.57176.88179.30177.04180.47
PHILLIPS 66 ORDUSD166.10-1.07-0.64163.81180.39164.10167.00
Phinia Ord ShsUSD80.76+2.41+3.0866.75108.5578.4481.09
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD102.31-0.07-0.07101.25103.29101.90103.65
Pinterest Inc.USD20.29-0.07-0.3420.2920.4319.7820.67
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.51+0.13+0.7517.2718.0017.2817.68
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD155.53+0.52+0.34151.68165.00153.36157.96
Planet Fitness Ord Shs Cla.USD52.98+2.77+5.5251.2753.5050.1453.13
Planet Labs PBCUSD28.20-0.02-0.0728.0028.2526.3329.00
PNC FINANCIALSUSD231.99-1.14-0.49228.44251.87231.33236.09
Polaris Inc.USD71.36+2.73+3.9869.0673.3268.9272.28
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.12-0.02-12.930.120.120.110.13
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.18+0.38+0.7648.5855.9049.5750.35
POSCO ADR REPSG 1/4 ORDUSD60.70-1.88-3.0060.3361.0060.3361.00
Postal Realty Trust Ord Sh.USD22.78+0.24+1.0622.6026.2722.3122.84
PPG Industries Ord ShsUSD118.26+1.12+0.96118.48121.47117.58120.16
PPL Ord ShsUSD35.38+0.05+0.1335.2835.9435.0635.88
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+1.160.010.090.020.02
Primo Brands Class A Ord S.USD24.26+0.56+2.3618.1926.8823.5724.38
Primoris Services Ord ShsUSD101.08-0.58-0.5798.50110.00100.09104.81
Procore Technologies Inc.USD39.97-0.13-0.3239.0045.6738.7140.32
PROCTER & GAMBLE ORDUSD150.37-0.19-0.13150.25150.33150.18152.29
PROFOUND MEDICAL ORDUSD6.87+0.30+4.576.737.446.596.90
Progressive Ord ShsUSD204.79+0.37+0.18204.24205.10201.83208.14
ProLogis REIT Ord ShsUSD140.44-0.50-0.35139.00142.81139.43141.49
ProPetro Holding Corp.USD14.73-0.13-0.8714.2915.4814.2714.99
PROSHARES ULTPRO SH 20 YR .USD66.23-0.64-0.9659.0373.5964.8566.24
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.62-0.68-4.7613.5913.6013.5513.92
ProShares UltraShort Russe.USD21.59-0.88-3.9221.5521.5721.5422.22
PROTO LABS ORD (PRLB) USD81.04+1.47+1.8578.5090.2179.6082.09
Provident Financial Servic.USD22.71+0.10+0.4422.3623.0322.6122.95
Prudential Financial 4 125.USD16.43+0.07+0.4316.1516.5716.3616.54
PRUDENTIAL FINANCIAL INCUSD106.53-0.48-0.45106.00108.00106.47108.00
Public Service Enterprise .USD79.89+0.49+0.6178.4980.5079.3080.89
Public Storage REIT Ord Sh.USD318.16+5.58+1.79314.46321.60314.61320.31
PULTEGROUP ORDUSD126.96+5.08+4.17126.32131.48123.47128.56
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD77.11+0.69+0.9076.8079.4876.8878.64
Q2 Holdings Ord ShsUSD42.85-0.92-2.1038.4150.7042.4743.42
QIAGENUSD36.95+0.37+1.0135.0040.8136.1937.06
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD702.21-12.64-1.77702.50714.25698.03729.83
QuantumScape Ord Shs Class.USD8.04+1.14+16.528.048.067.148.08
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD195.02-2.75-1.39191.87200.18192.83197.44
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.69-0.19-0.5434.0436.0034.5835.10
RALPH LAUREN CL A ORDUSD413.09+9.24+2.29413.83419.00407.08418.21
RANGE RESOURCES ORDUSD36.38-0.29-0.7835.0037.0036.1436.71
Raymond James Ord ShsUSD155.86-2.91-1.83153.77158.09155.60160.38
Rayonier IncUSD20.9650+0.2350+1.1320.030022.000020.860021.2350
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD185.63-6.95-3.61185.70188.00184.42194.17
Ready Capital Ord ShsUSD1.74+0.08+4.521.601.891.701.79
Realty Income REIT Ord ShsUSD60.25-0.33-0.5460.3760.9260.2260.90
Reddit Ord Shs Class AUSD175.00+9.05+5.45173.00174.35165.88176.22
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD14.36-0.08-0.5214.2514.3013.2614.38
Redwood Trust Inc.USD5.14+0.01+0.195.125.325.115.19
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.60-0.05-0.1728.2728.9628.4929.08
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD210.54-1.29-0.61206.12215.00208.73213.55
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD204.91-2.52-1.21202.72207.42203.15208.02
Resideo Technologies Ord S.USD31.86+1.45+4.7730.7532.9130.8231.91
Resmed Ord ShsUSD188.61+2.32+1.25188.63192.00187.01190.36
Restaurants Brands Interna.USD73.47-0.70-0.9473.2876.0073.3175.27
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD21.79+1.14+5.5221.5124.9520.8122.41
Rexford Industrial Realty .USD33.09+0.62+1.8933.1233.7732.8133.43
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD148.30+12.63+9.31147.20148.33137.25148.47
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.13-0.02-1.741.121.161.121.16
RingCentral Ord Shs Class .USD34.99-0.55-1.5534.4439.2034.5235.79
Rio Tinto PlcUSD100.05-2.62-2.5599.75104.00100.05101.93
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.20+0.01+0.059.159.359.169.35
RLX Technology American De.USD1.85-0.06-3.141.801.881.821.93
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD31.51-0.75-2.3230.1932.6331.1432.51
Roblox Ord Shs Class AUSD51.57+3.55+7.3951.6051.7548.1653.02
Rocket Companies Ord Shs C.USD14.42+1.20+9.0814.2814.4013.3514.46
Rockwell Automation AktieUSD473.79+15.10+3.29472.70480.12466.61475.92
Rogers Communications Non-.USD37.58+0.42+1.1332.9342.6037.1137.64
Rogers Ord ShsUSD162.47+3.99+2.52161.50168.88160.10165.14
ROLLINS ORDUSD44.94-0.19-0.4244.5045.5744.6245.36
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD330.26+0.29+0.09321.61331.00325.80332.04
Royal Bank of Canada Ord S.USD201.60+0.90+0.45200.60202.30200.45202.60
ROYAL CARIBBEAN CRUISES OR.USD312.60+11.13+3.69312.55317.00308.10315.91
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD29.08+0.80+2.8326.6129.8627.8229.47
RXO Ord ShsUSD25.36+0.54+2.1624.8226.0425.0826.05
Ryder System Ord ShsUSD263.17-2.93-1.10261.25287.59262.86271.51
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD410.78-7.24-1.73410.00412.20407.98418.00
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.28+0.47+0.6571.0174.1071.0172.47
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.71+0.26+4.036.706.846.577.07
Safehold Ord ShsUSD15.35+0.48+3.2314.8416.8415.0015.36
SALESFORCE.COMUSD151.78-3.24-2.09152.31152.45149.80154.47
Sally Beauty Aktie USD13.83+0.78+5.9412.3114.5513.1313.95
Samsara Ord Shs Class AUSD31.70+0.10+0.3031.0032.0030.2731.78
SandRidge Energy IncUSD14.02-0.12-0.8513.8516.1813.7314.14
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD42.38-0.12-0.2842.1742.5041.8642.47
SAP ADR Representing 1 Ord.USD155.25-3.54-2.23155.10155.83154.13156.60
Saratoga Investment Ord Sh.USD22.04+0.01+0.0521.7522.4022.0122.20
SASOL ADR REP 1 ORDUSD10.77+0.03+0.2810.1010.7910.6010.91
Savers Value Village Ord S.USD10.1450+0.4850+5.027.690011.26009.857510.2300
SCHLUMBERGER ORDUSD48.10-2.24-4.4448.1248.2347.6150.22
Schneider National Inc.USD35.64+0.30+0.8534.8436.4335.3536.34
Schweitzer Mauduit Interna.USD7.94+0.14+1.797.589.277.788.01
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD102.39-4.34-4.07102.39125.00101.50106.78
Scorpio Tankers Inc.USD80.55+2.51+3.2278.8181.2576.2380.65
Scotts Miracle Gro Ord ShsUSD64.68+1.97+3.1362.6071.6462.9765.25
Sea LtdUSD91.17+0.33+0.3690.2091.4989.1692.26
Seabridge Gold IncUSD29.63-1.05-3.4228.5229.8428.6931.73
Seadrill 2021 Ltd Register.USD38.46-1.75-4.3538.0942.9837.3940.35
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD52.40-1.21-2.2646.8957.2052.0253.18
See SES:xnys (SES AI Corpo.USD1.12+0.05+4.671.111.121.061.13
Select Energy Services Ord.USD17.72-0.33-1.8017.0020.4817.3218.13
SelectQuote Ord ShsUSD0.99-0.01-1.180.951.080.971.01
Sempra Energy Ord ShsUSD90.66+0.41+0.4587.9092.0089.8491.57
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD6.74+0.05+0.756.506.726.456.93
SENTINELONE CL A ORDUSD15.01+0.21+1.4215.0015.1114.3815.05
SEQUANS COMMUNICATIONS S A.USD3.10+0.04+1.312.823.783.003.24
Seritage Growth PropertiesUSD2.66+0.03+0.951.072.982.642.71
SERVICE COPR. INTL (SCI)USD72.61+0.04+0.0664.0273.9071.9172.96
SERVICENOW ORDUSD95.15-0.33-0.3595.3695.4992.4596.24
SFL ORDUSD10.79-0.18-1.649.6111.7110.5911.00
SHAKE SHACK CL A ORDUSD59.11+0.32+0.5458.8560.3858.2060.19
SharkNinja Ord ShsUSD140.8+7.2+5.40134.1144.5135.5141.8
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD78.80-1.58-1.9778.3079.0077.9478.96
Sherwin-Williams AktieUSD320.97+7.17+2.28317.60323.00314.83322.50
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD39.41+0.24+0.6139.1940.3538.8040.39
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD66.66-0.93-1.3859.9067.2666.4867.51
Shopify Subordinate Voting.USD108.85+0.76+0.70108.57108.80106.14109.66
Shutterstock IncUSD13.2200+0.3000+2.3212.090013.470012.690013.4100
Sibanye Stillwater LimitedUSD9.66-0.50-4.889.6710.009.5810.14
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD88.30+1.82+2.1086.1890.1487.6590.64
Silgan Holdings Inc.USD41.70-0.17-0.4138.5666.9741.6342.96
SILVERCORP METAL ORDUSD11.30-0.58-4.8811.2512.3411.2112.10
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD18.64+0.67+3.7315.7018.5717.6618.89
SIMON PROPERTY GROUPUSD211.35+1.49+0.71208.00215.00211.29214.30
SiriusPoint Ord ShsUSD22.75-0.29-1.2613.6225.6722.5923.10
SiteOne Landscape Supply I.USD110.17+4.62+4.38100.67110.59107.32113.53
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD24.92+0.05+0.2024.7525.4024.8025.95
Sixth St SpecialtyUSD16.61+0.11+0.6715.5517.0516.3716.73
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.228.008.98
Skyline Champion Ord ShsUSD83.28+2.66+3.3058.1089.9881.9885.79
SL GREEN RLTY REIT ORDUSD50.60+1.70+3.4849.9652.2049.5351.62
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD27.11-0.98-3.4926.5027.8026.4727.80
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD44.19+0.77+1.7644.4045.6143.3345.24
SNAP ON ORD SHS USD387.36+6.10+1.60388.02394.31382.71390.36
SnapchatUSD4.66-0.08-1.694.744.754.634.80
Snowflake Ord Shs Class AUSD231.92-2.60-1.11231.00231.90219.69233.76
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD79.67-3.33-4.0177.2179.5977.9882.33
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD75.45+0.89+1.1959.4476.6874.1875.77
Sonoco Products Ord ShsUSD50.65-0.01-0.0250.6951.9950.4351.81
Sonoma Pharmaceuticals Inc.USD1.15+0.03+2.171.111.171.101.18
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.33+0.09+0.4420.1020.3420.1020.36
SOS Ltd - ADRUSD1.00+0.01+1.011.001.100.981.03
SOUTHERN COPPER ORDUSD192.94+1.26+0.66192.01195.00189.39194.12
SOUTHERN ORDUSD93.08+0.55+0.5991.5394.5092.4494.26
SOUTHWEST AIRLINESUSD47.97+1.31+2.8147.7048.0547.7148.67
Southwest Gas Holdings Ord.USD88.50+1.40+1.6172.1492.1086.7888.57
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD18.71+0.56+3.0918.8819.3416.9119.12
Spire Ord ShsUSD77.02-0.25-0.3276.0076.9776.4477.68
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.19--1.380.180.200.180.19
Spotify Technology Ord ShsUSD468.14+12.54+2.75464.00468.48450.58472.72
Sprinklr Ord Shs Class AUSD5.05-0.08-1.464.905.314.945.07
Sprott Physical Platinum &.USD13.43-0.21-1.5413.0614.6613.3213.64
Sprott Physical Silver Tru.USD21.03-0.44-2.0521.0221.0920.7821.61
Spruce Power Holding Ord S.USD2.92+0.02+0.692.513.252.882.97
SPX Technologies Ord ShsUSD242.7300+7.4400+3.16235.3000267.0300236.7102244.7700
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD65.86+2.38+3.7558.2666.2962.9566.13
STAG Industrial REIT Ord S.USD37.80+0.53+1.4136.9238.0037.2737.91
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.40-0.09-2.583.403.533.373.57
Standard Motor Products Or.USD39.42+1.23+3.2238.4540.7838.4439.51
STANLEY BLACK AND DECKER O.USD86.76+4.29+5.2082.8887.9484.1487.39
Star Group LPUSD12.46+0.11+0.8912.2514.6612.2712.49
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.70+0.04+0.2416.6516.8916.6716.87
STATE STREET STOCKUSD168.33-2.77-1.62168.64180.00167.94174.66
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD6.34-0.14-2.096.366.486.306.44
Stellus Capital Investment.USD8.39-0.06-0.718.159.668.318.51
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD8.15+0.47+6.057.508.197.718.32
Stepan Ord ShsUSD53.90+0.11+0.2048.3255.8753.3554.78
STERIS Ord ShsUSD202.55+3.15+1.58203.01207.02199.34203.05
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD78.36+5.00+6.8278.0778.5775.6178.54
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD82.86-1.42-1.6880.0084.4380.2284.42
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD308.00+6.86+2.28308.43309.00299.36311.54
StubHub Holdings Ord Shs C.USD11.6800+0.2800+2.4611.110011.680011.240011.7700
STURM RUGER ORDUSD40.25+2.22+5.8439.5044.6238.5940.49
Summit Hotel Properties In.USD6.64+0.23+3.516.456.816.426.67
Sun Life Financial Ord ShsUSD78.93+0.99+1.2776.0079.5877.9878.98
SUNCOR ENERGY ORDUSD55.34-0.94-1.6754.5560.2454.3755.71
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD63.48+0.66+1.0562.5069.3061.2463.91
Super Group Ord ShsUSD13.30-0.19-1.4112.9913.5513.1513.60
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD8.98+0.46+5.408.909.138.529.09
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.64+0.05+0.1337.0041.0539.5941.09
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD78.67-0.33-0.4272.0079.8278.4280.37
T1 Energy Ord ShsUSD9.3100+0.2700+2.999.31009.39008.43009.6099
TAIWAN SEMICONDUCTOR MNFTG.USD461.81+29.66+6.86463.50464.10438.39465.22
Takeda Pharmaceutical Co L.USD15.62+0.20+1.3013.8116.0015.5215.77
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.17-0.03-0.279.039.179.089.24
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.77-0.22-1.5713.1014.3713.3613.96
TANGER FACTORY REITUSD39.11+0.43+1.1038.5939.6138.7739.65
Tapestry Inc.USD143.54-2.33-1.60143.10147.80143.01149.92
Targa Resources Ord ShsUSD258.32-2.42-0.93253.64264.30253.82262.04
TARGET ORDUSD130.73+2.92+2.28130.53131.00128.95131.80
Taseko Mines Ord ShsUSD7.14-0.30-3.977.007.817.027.47
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD67.70-0.22-0.3265.0069.0067.2668.30
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD217.68+5.48+2.58212.48217.96216.04219.33
Team Inc.USD17.10+0.26+1.5413.7221.6516.6717.99
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD65.17-1.84-2.7563.8765.0063.8667.69
TECK RESOURCES CL B ORDUSD64.36-1.40-2.1360.0067.5063.7365.32
Tecnoglass Ord ShsUSD45.97+0.84+1.8643.2557.2645.5647.64
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD74.47+0.54+0.7369.6083.5871.9874.74
Tekla Healthcare Investors.USD20.16+0.26+1.3118.5721.8119.9020.20
Teladoc Health Inc.USD8.07+0.48+6.327.978.057.458.10
TELECOM ARGENTINA SAUSD13.87-0.70-4.8012.0914.6813.6214.59
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD619.58+4.23+0.69620.81692.54612.06631.83
TELEFLEX ORDUSD127.00+2.04+1.63102.66154.67124.29127.30
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.88+0.25+1.6814.6616.0014.6914.93
Telephone and Data Systems.USD39.59+0.18+0.4433.5743.1438.9339.75
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.54-0.13-1.0711.4611.5411.4311.64
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.74+0.05+0.588.658.948.558.80
Tenet Healthcare Corp.USD172.5550-5.9450-3.33171.9900177.1400171.4500181.1123
Tenneco Ord Shs Class AUSD38.28+0.47+1.2438.3238.7036.7038.30
Teradata Corporation Aktie.USD30.89-0.85-2.6830.6531.1430.6831.51
Terex Ord ShsUSD66.82+2.64+4.1164.9468.8765.3667.74
TERNIUM ADR REPRESENTING T.USD46.32-1.17-2.4643.0055.3646.1848.11
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.25+0.08+0.7410.2211.189.7910.28
Teucrium Soybean FundUSD24.26-0.18-0.7421.8226.5524.2124.33
TEVAUSD31.45-1.12-3.4231.0031.6330.8032.38
Texas Pacific Land USD355.19+0.71+0.20352.00365.89351.81359.25
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD89.44-3.25-3.5187.4096.3787.1794.47
TFI International IncUSD145.4600+0.8800+0.6180.0000222.0000143.9800147.3225
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD45.17+1.00+2.2643.6845.3044.4945.42
The Magnum Ice Cream Compa.USD16.77-0.32-1.8416.1918.9916.5916.88
The Travelers Companies In.USD307.82+1.75+0.57278.33317.07301.65309.85
The Walt Disney Co.USD103.88+3.02+2.99103.90104.00100.80104.22
Thermo Fisher Scientific O.USD464.50+2.81+0.61458.50464.50459.00467.94
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD72.37+0.45+0.6368.7895.2772.1574.18
TIC Solutions Ord ShsUSD8.44+0.33+4.018.348.408.028.45
Tidewater Ord ShsUSD64.71-3.01-4.4462.9866.9262.7167.35
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.48-0.08-1.754.404.714.364.59
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD142.11+2.71+1.94125.00225.92140.25142.80
TITAN INTERNATIONAL ORDUSD7.57+0.21+2.796.339.057.437.65
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD163.82-0.32-0.19163.00165.22163.13166.88
TKO Group Holdings Ord Shs.USD198.80+4.27+2.20192.80199.85193.88204.89
Toast IncUSD24.67+0.26+1.0724.6725.3423.9724.90
TOL BROTHERSUSD155.65+5.99+4.00153.83157.00151.88157.92
Toro Ord ShsUSD92.55+1.68+1.8590.7294.3991.3193.53
TORONTO DOMINION ORDUSD119.35+0.85+0.72118.00130.06119.14120.27
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.54+0.22+0.9517.6929.4723.5423.60
TotalEnergies ADRUSD80.46-1.67-2.0380.0081.2880.1981.42
TOYOTA MOTOR ADRUSD173.92+1.15+0.67174.00174.74173.63174.80
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.91-0.38-1.9718.9619.0418.7220.44
Trane Technologies Ord ShsUSD483.27+10.76+2.28476.76491.58478.37491.83
TransDigm Group Ord ShsUSD1 329.45+12.70+0.961 307.3513431 304.861 337.34
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.31-0.28-4.935.325.355.145.57
Travel Leisure Ord ShsUSD76.70+0.77+1.0174.8576.7176.5278.12
Trex Ord ShsUSD47.14+1.69+3.7245.3448.9546.0148.88
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.8000+0.0100+0.263.63004.11003.69003.8900
TRINET GROUP ORDUSD45.26-0.32-0.7034.0245.6143.8945.88
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD30.03-0.53-1.7330.0633.8429.5331.24
TriplePoint Venture Growth.USD5.01+0.06+1.114.945.084.955.02
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.39-0.18-2.387.278.877.317.71
Truist Financial Ord ShsUSD48.32+0.15+0.3047.3449.5947.9749.24
Trulieve Cannabis Subordin.USD9.9300+0.4800+5.089.900010.51009.220010.1250
TRX Gold Ord ShsUSD0.92-0.01-1.040.861.000.890.95
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD77.94+0.05+0.0671.1182.7076.9680.00
Twenty One Capital Ord Shs.USD5.520-0.120-2.135.4705.5505.3105.690
TWILIO INCUSD186.09-2.02-1.07185.50186.48179.35188.84
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD278.89-8.82-3.07274.00281.70274.09288.82
Tyson Foods Ord Shs Class .USD55.45-0.75-1.3354.6355.8054.6356.43
Uber Technologies Ord Shs .USD71.63+0.72+1.0271.6071.6170.7872.49
Ubiquiti Ord ShsUSD589.76+26.94+4.79512.12610.00570.00593.42
UBSGROUPUSD50.80+1.07+2.1550.3655.6350.2851.12
UDR AktieUSD37.56-0.09-0.2437.6338.3337.3938.19
UGI ORDUSD33.80+0.18+0.5430.2834.9633.3733.98
UiPath Inc.USD10.26+0.03+0.2410.2610.289.8810.36
UL Solutions Ord Shs Class.USD91.31-2.80-2.9879.2099.9990.2994.59
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.06+0.36+6.236.036.075.646.08
Unifirst Ord ShsUSD260.94+1.20+0.46236.13418.33258.17262.55
Unilever ADR Reptg 1 Ord S.USD58.37+0.61+1.0654.7259.0057.7658.61
UNION PACIFIC (UNP)USD256.93-1.12-0.43256.50261.21256.12263.68
Unisys Ord ShsUSD3.52-0.13-3.563.484.043.473.68
UNITED MICROELECTRONUSD24.08+2.32+10.6623.1024.3223.1024.17
United Natural Foods Inc.USD51.65+2.00+4.0351.3351.7049.3951.86
United Parcel ServiceUSD104.99-0.14-0.13104.69105.50104.82107.62
United Rentals Ord ShsUSD1 076.66+27.69+2.6410501 082.421 063.591 091.90
United States AntimonyUSD7.8450+0.1850+2.427.74007.81007.50008.0500
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD401.12+1.59+0.40400.10400.90399.15406.20
Unity Software Ord ShsUSD27.46+0.99+3.7427.2027.5225.5727.50
Universal Corp.USD52.19-0.62-1.1751.8152.3651.7153.03
Universal Health Realty In.USD37.87-0.90-2.3237.9043.7637.7738.99
Universal Health Services .USD141.19-0.07-0.05137.97141.14140.26142.41
Universal Security Instrum.USD5.11+0.04+0.795.025.655.005.45
Unum Ord ShsUSD89.98-1.64-1.7987.3892.6589.6192.57
Unusual Machines IncUSD25.0150+0.5650+2.3124.610025.000023.110025.5000
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.49-0.06-3.871.511.541.451.62
URANIUM ENERGY ORDUSD11.94+0.52+4.5511.8712.0011.5812.15
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD58.10+0.19+0.3357.6458.8057.5558.74
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD25.07-0.46-1.8024.9024.9924.8225.66
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.23+0.05+2.062.132.232.152.24
V2X Inc.USD85.5700-3.0500-3.4483.800093.000085.200088.7400
VAALCO ENERGY ORDUSD5.57+0.02+0.275.275.755.355.60
Valaris Ord ShsUSD78.52-4.53-5.4575.5081.9176.3982.35
VALE ADR REPTG ONE ORDUSD15.43-0.10-0.6415.3615.4915.3315.52
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD236.45-3.32-1.38236.30238.60232.72238.03
Valhi Ord ShsUSD13.80-0.31-2.2011.4014.2813.5314.28
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD153.25-1.60-1.03153.12154.00150.39154.00
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD81.62-0.53-0.6580.7082.5481.0282.71
Venture Global IncUSD11.03-0.02-0.1811.0211.1010.5911.08
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD93.8600+1.9900+2.1785.0500107.190086.830094.4400
Veralto Ord ShsUSD83.99+1.22+1.4780.7395.3282.5384.44
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD45.37-0.48-1.0445.4545.9245.3646.06
Vermilion Energy Ord ShsUSD9.81-0.37-3.639.3310.169.5810.04
Versigent Ord ShsUSD45.9250+0.7650+1.6934.280050.000044.690046.7900
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.16+0.02+0.702.152.172.092.19
Vertiv Holdings CoUSD333.15+15.57+4.90333.75334.18326.50337.79
VF Ord ShsUSD17.33+0.63+3.7416.8518.1016.9217.41
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.29-0.49-1.8326.3926.4426.2727.04
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.35-0.02-0.1513.1413.4913.3113.58
Virgin Galactic Holdings I.USD3.55+0.06+1.723.463.493.283.58
Virtus AllianzGI Artificia.USD28.30+0.80+2.8928.2829.4827.7328.36
Virtus AllianzGI Diversifi.USD28.20+0.08+0.2826.0130.4528.0128.44
Virtus AllianzGI Equity & .USD26.38+0.43+1.6625.8026.6026.0026.67
Visa Inc.USD327.23-3.15-0.95327.20327.60327.00332.33
Vishay Intertechnology Ord.USD64.84+4.61+7.6564.7465.2363.1469.47
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD163.72+4.89+3.08163.00163.80160.03170.34
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.9900-0.0500-0.3115.680016.430015.800016.2500
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.5550-0.0250-0.703.21003.85003.46003.6500
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.46+0.09+6.571.291.601.341.48
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD37.82+1.36+3.7337.1038.6237.2138.22
Voyager Technologies Ord S.USD37.5750-0.9650-2.5036.850040.590035.160039.5919
Vulcan Materials AktieUSD302.73+7.91+2.68300.00308.24296.68306.86
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.22-1.01-1.4070.6372.0670.9573.10
W&T Offshore Inc.USD3.22-0.10-2.873.163.223.033.22
Wal-Mart Stores Inc.USD117.18-0.95-0.80117.11117.22116.80118.48
Walker & Dunlop Ord ShsUSD51.89+0.89+1.7546.0063.5050.7352.72
Wallbox Ord Shs Class AUSD3.70+0.25+7.253.253.713.383.79
Washington Prime Group Ord.USD--
Waste Connection USD153.92-1.20-0.77152.99161.70152.43156.31
Waste Management Ord ShsUSD214.46-1.39-0.64214.25214.95212.22216.94
Water Corp Ord ShsUSD355.61-1.39-0.39349.11359.00353.56360.65
Wayfair Ord Shs Class AUSD88.51+6.92+8.4988.8089.8084.1490.52
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD112.18-0.36-0.32112.22112.25111.26113.56
Wells Fargo & Co.USD82.21-1.61-1.9282.4082.8581.9585.57
WELLTOWER ORDUSD206.72+0.17+0.08200.10210.54202.90208.52
WESCO International Inc.USD365.06+13.18+3.75356.73373.13360.33369.24
West Fraser Timber Ord ShsUSD70.11-0.28-0.4052.2577.0770.0372.23
West Pharmaceutical Servic.USD327.86+4.27+1.32323.44332.50323.20329.11
Western Alliance Ord ShsUSD79.83+1.40+1.7978.5786.8478.8580.32
Western Copper and Gold Co.USD2.37-0.16-6.322.352.592.352.56
WESTERN UNION ORDUSD7.13-0.05-0.637.147.167.107.27
WESTINGHOUSE AI (WAB)USD273.88+2.02+0.74273.00280.15273.59278.39
Westlake Chemical Partners.USD22.62-0.15-0.6620.2223.0022.5822.75
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.57+0.57+3.1717.9219.9918.2018.58
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD127.44+0.58+0.46121.10141.10125.29128.10
WeyerhaeuSer REITUSD24.33+0.02+0.0624.3124.8024.3224.86
Wheaton Precious Metals Ak.USD122.56-3.29-2.61122.77125.07121.13128.76
Wheels Up Experience Ord S.USD7.96+0.23+2.987.179.127.748.30
WHIRLPOOL ORDUSD38.86+0.22+0.5638.2640.2038.2039.62
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD73.12+1.87+2.6272.3073.6070.8373.28
Williams Sonoma Ord ShsUSD227.02+5.87+2.65223.44275.00223.99230.65
Winnebago Industries Ord S.USD28.66+0.65+2.3227.6129.0628.1029.30
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD57.43+8.74+17.9456.9357.3047.8257.50
Wolverine World Wide Ord S.USD17.59+0.89+5.3015.6218.8916.9017.80
Woodside PetroleumUSD20.05-0.06-0.2718.0220.1819.6820.06
Woori Financial Group Inc.USD62.51-0.31-0.4931.2669.9062.1863.27
Workiva Inc.USD47.39-0.64-1.3346.6059.3446.6347.86
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD60.38+1.34+2.2752.1060.4059.5461.59
Worthington Steel Ord ShsUSD40.64+1.44+3.6740.5853.2338.6240.81
WPP ADR Representing 5 Ord.USD17.96-0.47-2.5515.5520.2517.7418.24
WR Berkley Ord ShsUSD67.18-0.91-1.3465.8967.5367.0068.26
WW Grainger Ord ShsUSD1 364.54+53.44+4.081 369.001 412.661 316.171 365.42
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.24+0.09+0.5215.8518.6117.0817.39
XCEL ENERGY ORDUSD77.41-0.05-0.0676.8577.3376.8978.62
Xerox Holdings Ord ShsUSD3.02-0.12-3.822.903.302.993.21
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD13.22-0.22-1.6613.2213.2512.9713.23
XPO Logistics Ord ShsUSD199.49-2.30-1.14195.00207.55199.37206.99
Xylem IncUSD111.39+1.10+1.00110.34112.51110.75112.74
Yalla Group Ltd. - ADRUSD5.28-0.05-0.854.715.865.235.41
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD48.96+1.72+3.6447.7350.1448.2349.38
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD30.7800+0.4800+1.5828.800030.300027.540031.5000
YPF Sociedad Anonima ADR E.USD50.47-0.38-0.7549.3256.2249.5050.90
Yum China Holdings Inc.USD42.94-0.34-0.7942.0044.5042.4243.06
Yum! Brands Inc.USD151.99-2.08-1.35151.97153.93151.20154.71
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.69-0.51-9.814.755.594.635.67
Zeta Global Holdings CorpUSD18.8950+0.3950+2.1418.950019.000017.820018.9640
ZIM Integrated Shipping Se.USD24.33+0.35+1.4624.2124.5024.0024.51
ZIMMER HOLDINGS INCUSD88.02+0.86+0.9887.8594.9787.3288.81
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.07-0.04-1.292.683.372.903.22
Zoetis Ord Shs Class AUSD78.68+1.42+1.8477.7779.4277.3179.06
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.99-0.25-1.1021.4622.0521.8122.08
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ
2026. június 18.
Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?
Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

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

PODCAST

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

2026. június 17.
Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

A héten szerdán teszi közzé a KSH az áprilisra...

2026. június 15.
Nagy emelkedés után jöhet a visszaesés?

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

Több egymást követő emelkedő hét után hevesebb korrekció indult az S&P 500 esetében. Miró...

2026. június 9.
Békejobb

Békejobb

AGRÁR SAROK

Tanulva az elmúlt sok-sok hónapból – az amerikai elnök szavait fenntartással kezelve – de a piaci áreséseket nem figyelmen kívül hagyva, érdemes...

2026. június 15.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF352.55+0.25HUF
USDHUF307.45-0.05HUF
OTP44 850-0.31HUF
MOL3 746-1.68HUF
RICHTER11 680-1.02HUF
MTELEKOM2 740+0.37HUF
ERSTE BANK AG116.10+0.17EUR
BUX138 405.87-0.36
DAX25 026.80+0.37EUR

TermékUtolsó árVált.%Deviza 
BUX138 405.87-0.36
DAX25 026.80+0.37EUR
ATX6 527.41-0.63

TermékUtolsó árVált.%Deviza 
OTP44 850-0.31HUF
MOL3 746-1.68HUF
RICHTER11 680-1.02HUF
MTELEKOM2 740+0.37HUF
OPUS375.0+8.38HUF
ALTEO3 290-2.37HUF

TermékUtolsó árVált.%Deviza 
EURHUF352.55+0.25HUF
CHFHUF382.27+0.39HUF
USDHUF307.45-0.05HUF
EURUSD1.1460+0.03USD
EURCHF0.9220-0.03CHF
EURGBP0.8679+0.01GBP

TermékUtolsó árVált.%Deviza 
EBEURHUFTL6969+38.00HUF
EBUSDHUFTL56171+36.80HUF
EBGOLDTS05413 449+31.56HUF
EBEURUSDTL5335-47.76HUF
EBWTIOTL1402 177-35.29HUF
EBBMWTL10206-32.24HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.701.66+0.52EUR
ISHARES CORE MSCI WORLD UC.124.64+0.35EUR
Vanguard FTSE All-World UC.165.46+0.50EUR
BTCetc Bitcoin Exchange Tr.48.70-2.33EUR
iShares NASDAQ 100 UCITS E.1 512.80+1.41EUR

Saját watchlist létrehozásához be kell jelentkeznie.
Ha nincs még fiókja, regisztráljon most.

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Trump besegített, száguld az Intel árfolyama

Az Intel a tőzsdenyitás előtti kereskedésben több mint 9%-kal emelkedett, miután Donald Trump bejelentette, hogy a chipgyártó az Apple-lel...

2026. június 18.

Továbbra is stabil az amerikai munkaerőpiac

Az Egyesült Államokban a munkanélküli-segélyt igénylők...

2026. június 18.

Megvolt a debüt, de nem úgy ahogy arra korábban számítottunk

Tegnap debütált az új Fed elnök, Kevin Warsh. A kamatok szinten...

2026. június 18.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Megvolt a debüt, de nem úgy ahogy arra korábban számítottunk

Tegnap debütált az új Fed elnök, Kevin Warsh. A kamatok szinten tartását követő sajtótájékoztatón meglepően héja volt. Az pedig még...

2026. június 18.
Nagy meglepetést hozott a májusi inflációs adat

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

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

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

SZTORI

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

2026. június 8.

Chart

EURHUF: 5 éves csúcsokon

CHART

A közel-keleti békekötés hírére újabb erőre kapott a magyar deviza, ezzel 5 éves...

2026. június 17.

USDHUF: a 300 bűvöletében

CHART

A közel-keleti békekötés hatására újra az 5 éves mélypont közelében van az...

2026. június 17.

Arany: Merre tovább?

CHART

A 4024 dolláros lokális mélypontot elhagyva a közel-keleti helyzet rendeződése után újból...

2026. június 17.

EURUSD: A Fed-re figyelünk

CHART

Az amerikai-iráni békekötést követően gyengült a dollár az euróval szemben. Az 1,15-ös...

2026. június 17.

USDJPY: Csúcsok közelében

CHART

Továbbra is történelmi mélypont közelében van az USDJPY árfolyama. A hatalmas...

2026. június 17.

OTP: A szektorral együtt ugrott

CHART

A 40.000 forintos lélektani szint érintését követően megtáltosodott az OTP árfolyama. Az...

2026. június 15.

Agrár sarok

Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.
Mekkora veszély Ukrajna?

Mekkora veszély Ukrajna?

AGRÁR SAROK

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

2026. május 27.

Sztori

Lefelé korrigált az ipar teljesítménye áprilisban

Lefelé korrigált az ipar teljesítménye áprilisban

SZTORI

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

2026. június 5.
A vártnak megfelelően korrigált a kiskereskedelem áprilisban

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

SZTORI

A ma reggel közzétett áprilisi kiskereskedelmi forgalmi adatok...

2026. június 4.
EU-s források

EU-s források

SZTORI

Magyar Péter miniszterelnök pénteki brüsszeli...

2026. június 1.

Elemzés

Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

2026. június 4.
Nagy dobásra készül az Nvidia, visszavág a trónkövetelőknek a mesterséges intelligencia úttörője

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

ELEMZÉS

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

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

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.

Videó

A jövő építőkövei - Befektetés a stratégiai fémek világába

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

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

2026. június 3.
Még mindig VONZÓ a magyar piac?

Még mindig VONZÓ a magyar piac?

VIDEÓ

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

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

Miért maradt ki az NVIDIA a rallyból?

VIDEÓ

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

2026. május 22.

Podcast

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

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

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

PODCAST

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

2026. május 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben