Visszajelzésed van az Erste Market GO vagy Erste Market Pro használatáról?
Kérjük, átmenetileg a felületek visszajelzés funkciója helyett ügyfélszolgálatunkon keresztül oszd meg velünk észrevételeidet.

Kapcsolat
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 ORDUSD3.71+0.09+2.493.663.883.613.76
3M Co.USD182.65-0.17-0.09179.94183.50181.36184.25
A K A BRANDS HOLDING ORDUSD10.88+0.15+1.439.8513.2410.6410.88
A.O. Smith AktieUSD62.18-0.32-0.5161.6062.7062.0762.77
A10 Networks Inc.USD27.38+0.38+1.3927.1927.8026.5627.67
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD111.29+0.02+0.02110.79112.00110.79111.97
ABBVIE ORDUSD249.52-1.31-0.52249.36249.89247.68250.61
ABERCROMBIE AND FITCH CL A.USD108.12-0.71-0.6597.44113.73106.19109.66
Abundia Global Impact Grou.USD0.911+0.039+4.460.7981.0200.8700.920
ACCENTURE CL A ORDUSD176.97-1.52-0.85172.51177.01173.91180.50
ACTINIUM PHARMACEUTICALS I.USD1.06+0.09+9.450.861.180.941.09
ADC Therapeutics Ord ShsUSD1.00-0.05-4.760.901.101.001.04
ADECOAGRO ORDUSD8.91-0.14-1.558.1310.088.889.20
ADI Global Distribution Or.USD21.2400-4.5800-17.7419.440023.510021.170025.5600
Adient PlcUSD20.3800+0.3500+1.7519.740021.080020.330020.8600
ADT Ord ShsUSD7.50+0.03+0.336.817.597.427.53
Advance Auto Parts AktieUSD56.54-0.82-1.4354.7458.5255.5256.94
ADVANSIX ORDUSD17.05+0.52+3.1515.5520.3816.5017.16
Aegon ADRUSD9.47+0.09+0.918.669.629.459.51
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.73+0.01+0.0314.6014.7414.7214.75
Aeva Technologies Ord ShsUSD23.28+0.86+3.8423.2723.6022.0624.43
AEVEX Ord Shs Class AUSD21.55+0.66+3.1621.3522.0020.7623.62
AFLAC ORDUSD121.47+0.37+0.31121.10123.80120.73121.91
AG Mortgage Investment Tru.USD6.76+0.04+0.606.727.656.696.79
AGCO ORDUSD101.33+2.18+2.1998.95103.3398.70101.36
AgEagle Aerial Systems Inc.USD1.09+0.02+1.401.011.051.041.13
AGILENT TECHNOLOGIES ORDUSD148.50-0.79-0.53147.27149.50147.30149.46
agilon health Ord ShsUSD96.79+7.89+8.8887.16105.5189.3597.65
Agnico Eagle Mines LimitedUSD186.38+6.02+3.34186.41187.00182.26187.88
Agree Realty REIT Ord ShsUSD74.74-0.37-0.4974.5175.0074.6475.39
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD308.97+3.45+1.13306.51314.20304.16309.20
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD165.10+1.52+0.93132.10188.98162.60168.00
Alamos Gold Ord Shs Class .USD33.38+0.53+1.6133.3833.8133.2033.97
ALASKA AIR GROUP ORDUSD45.94-1.56-3.2845.7446.8845.7647.57
Albany International Ord S.USD64.80+0.71+1.1164.0197.6963.2165.00
ALBEMARLE ORDUSD136.11+5.63+4.31136.80137.38131.65137.32
Albertsons Companies IncUSD12.43+0.03+0.2412.3012.6212.2812.55
Alcoa Ord ShsUSD49.99+0.40+0.8049.6050.4349.4350.69
ALCON AGUSD74.25+0.73+0.9974.5079.9874.0274.92
Alexandria Real Estate Equ.USD48.14-0.28-0.5848.1249.1948.0148.57
Algonquin Power Utilities .USD5.89+0.07+1.205.386.405.815.89
Alibaba Group Holding Ltd.USD123.75+1.59+1.30123.71123.89122.35124.96
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD228.46+1.24+0.55224.35232.29224.00229.34
Allegion Ord ShsUSD164.83-1.61-0.97162.91166.55163.68166.28
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD22.83-0.06-0.2622.3922.9022.6923.26
Allison Transmission Holdi.USD125.84+2.92+2.37106.09126.87122.66125.97
Allstate Corp.USD261.42+0.94+0.36259.60263.22259.08261.67
ALLY FINANCIAL ORDUSD44.92+0.32+0.7143.9444.7944.3745.15
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD166.16+10.56+6.79158.00178.60157.41166.51
ALPHA PRO TECH ORDUSD5.46--0.054.835.985.385.52
Alpine Income Property Tru.USD19.75+0.07+0.3617.3821.9219.6419.93
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 ShsUSD32.10-0.20-0.6231.0133.0229.8832.29
Altria Group Inc.USD65.71+0.63+0.9765.8065.9064.7266.00
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD0.94-0.16-14.770.951.040.931.09
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.79-0.06-1.942.722.932.762.82
Ambow Education American D.USD2.06-0.06-2.831.822.522.042.13
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.50-0.14-5.132.482.602.492.65
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD46.03-0.35-0.7545.9546.6445.6946.30
Amentum Holdings Ord ShsUSD21.47-0.20-0.9221.5021.6721.2521.98
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD109.73+0.61+0.55109.06109.70108.93110.07
AmerescoUSD27.88+0.09+0.3223.3730.8127.4628.82
AMERICA MOVIL ADR REP 20 S.USD23.46+0.20+0.8422.6623.8523.3423.71
American Assets Trust REIT.USD22.77-0.20-0.8520.6723.5022.6923.16
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.18-0.12-0.7416.0416.7316.0916.38
AMERICAN ELECTRIC POWER OR.USD125.60+0.22+0.18125.60126.04124.86126.00
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD342.51-1.14-0.33341.77342.83341.69345.99
AMERICAN FINANCIAL GROUP O.USD146.28+0.60+0.41132.00161.73145.00146.42
American Homes 4 Rent REIT.USD34.09-0.17-0.4833.7434.4734.0534.50
American International Gro.USD76.64+0.61+0.8076.0577.1676.0076.99
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD89.02+0.29+0.3383.0491.4788.0189.26
AMERICAN TOWER CORP.USD175.59+1.40+0.80173.50175.61173.77176.59
AMERICAN WATER WORKS ORDUSD136.21-0.25-0.18134.80137.00135.08136.99
American Well Corp.USD12.44-0.50-3.8612.0012.8712.4213.23
AMERICAS GOLD AND SILVER O.USD5.24+0.19+3.764.735.705.055.33
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD569.75-0.94-0.16564.18574.91567.93572.56
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD167.03+1.28+0.77165.50167.89165.25167.89
Amprius Technologies Ord S.USD12.51+0.57+4.7312.4012.6712.4913.42
AMTD Digital 5 American De.USD1.76+0.07+4.141.741.851.671.77
ANGLOGOLD ORDUSD96.31+1.24+1.3095.41101.0095.6597.35
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD79.74-0.49-0.6178.7079.9978.9379.77
Annaly Capital Management .USD23.33-0.07-0.2823.0723.6323.2823.52
Annovis Bio Ord ShsUSD1.82+0.03+1.681.651.851.801.90
Antero Midstream Ord ShsUSD22.56+0.48+2.1521.6023.2422.0422.59
Antero Resources Aktie USD37.39+0.57+1.5537.1037.9036.7637.64
Aon Ord Shs Class AUSD355.68-1.40-0.39351.49360.73353.78359.98
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.64+0.03+0.962.622.872.602.67
APOLLO COMMERCIAL REAL EST.USD6.84-0.08-1.096.817.176.816.95
Apollo Global Management O.USD140.74-2.85-1.98138.00144.55140.48144.33
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.07+0.20+1.2315.7916.1815.8416.10
Applied Industrial Technol.USD361.7+4.6+1.29301.8401.0357.0365.3
AptarGroup Ord ShsUSD132.0900-0.4800-0.36124.2800157.0000129.5600132.7450
Aptiv Ord ShsUSD49.56+0.39+0.7949.5650.7448.5649.73
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.09-0.01-0.105.095.135.055.21
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD73.87+0.66+0.9066.8482.0773.3974.61
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.61-0.36-5.176.656.666.497.29
Archer Daniels Midland Akt.USD80.46+0.31+0.3879.5481.4479.8681.06
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD29.48+0.62+2.1526.9630.0027.9729.68
Ares Commercial Real Estat.USD4.73-0.04-0.744.645.004.714.80
ARGAN ORDUSD578.84+19.95+3.57558.38584.00554.07583.00
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD17.90+0.50+2.8715.7818.2217.6518.08
ARISTA NETWORKS INC. USD198.78-4.84-2.38198.28198.64198.25205.27
Arlo Technologies Ord ShsUSD14.34-0.01-0.0713.8714.8714.2014.66
ARMOUR Residential REIT Or.USD16.74+0.02+0.0916.7916.8316.7316.87
ARROW ELECTRONICS ORD SHSUSD214.07+4.88+2.33198.95262.07206.48214.05
ARTHUR J GALLAGHER ORDUSD251.35-2.14-0.84246.06257.30250.00254.39
Artisan Partners Asset Man.USD42.18-0.50-1.1741.5042.5741.9742.65
Asana IncUSD9.14-0.73-7.409.089.409.129.88
ASE Industrial Holdings Co.USD39.53-0.11-0.2839.3539.5438.1439.63
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.21+0.09+2.882.873.223.013.23
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.86-0.22-3.545.336.405.816.04
ASSURANT ORDUSD282.61+1.69+0.60278.94286.07279.44283.38
ASTRAZENECAUSD156.28-0.96-0.61155.50156.80154.53156.46
At Home Group Inc.USD--
AT&T Inc. USD24.88+0.30+1.2224.8024.9224.5824.97
Atento Ord ShsUSD19.86+0.68+3.5519.3024.5318.2019.94
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD93.81-0.02-0.0293.7194.2993.8094.01
Atlas Crest Investment Ord.USD9.86+0.10+1.028.8311.889.779.92
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD169.95-0.01-0.01168.77171.07169.12170.28
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.USD22.70+0.16+0.7121.0023.8822.3422.83
AUTOZONE ORDUSD3 022.65-17.72-0.582 985.833 036.663 007.803 053.97
AVALONBAY COMMUNITIES REITUSD184.09+0.18+0.10180.27186.24182.74185.62
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD13.67-0.19-1.3413.5113.8113.6313.83
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD178.89-1.12-0.62176.50178.93176.28179.58
Avient Ord ShsUSD46.35+0.23+0.4940.6046.6644.6346.37
AVINO SILVER AND GOLD MINE.USD7.00+0.09+1.236.507.066.997.27
Avista Ord ShsUSD39.15+0.50+1.2839.1641.3038.5539.18
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.16+0.05+1.452.883.723.013.33
Axalta Coating Systems Ord.USD37.29+0.24+0.6537.0937.7937.0337.55
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD102.14+1.33+1.31100.03103.00100.66102.80
Azul SAUSD8.21-0.27-3.137.339.557.968.38
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.61-0.07-1.903.623.743.583.70
B2GOLD ORDUSD5.14+0.07+1.285.085.195.125.25
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD130.7+0.3+0.21128.0152.0127.0132.1
Baker Hughes Co.USD64.82+1.38+2.1864.2664.7963.4765.17
Bakkt Holdings IncUSD7.66+0.26+3.517.527.707.317.69
BALL ORDUSD--
Banc of California Inc.USD19.74+0.11+0.5319.5119.9319.5919.88
Banco BBVA Argentina ADRUSD15.32-0.70-4.3715.3617.7115.3116.08
BANCO BILBAO VIZCAYA ARGEN.USD28.70+0.05+0.1725.6131.6528.6928.86
Banco BradescoUSD3.14-0.02-0.483.103.173.083.17
Banco Macro ADR Representi.USD77.72-2.71-3.3766.5190.0477.3980.14
BANCO SANTANDER BRASIL ADR.USD5.76-0.02-0.265.705.815.705.85
BANCO SANTANDER CENTRAL HI.USD14.79+0.01+0.0313.5216.0514.6614.92
Bank Amer DS Repstg 1 1000.USD16.26-0.08-0.4914.7717.7216.2416.35
Bank of AmericaUSD64.49+0.40+0.6264.3364.4963.8164.55
Bank of Hawaii Ord ShsUSD80.32+0.46+0.5874.0287.9279.7280.55
BANK OF MONTREAL ORDUSD185.86+1.70+0.92181.90201.69184.00185.86
Bank of Nova ScotiaUSD91.55+0.90+0.9984.0092.0090.7891.55
Bank of NT Butterfield & S.USD63.96+0.14+0.2260.2167.7063.3364.10
BARCLAYS ADR REP 4 ORDUSD28.14+0.05+0.1627.8030.3928.0628.29
BARK Ord ShsUSD10.14-0.30-2.879.1511.7510.1210.94
BARRICK GOLD ORDUSD44.01+0.20+0.4540.1545.0643.6344.82
BARRICK GOLD ORDUSD9.28+0.76+8.928.1010.319.019.63
BARRICK MINING ORDUSD41.62+0.71+1.7441.6441.7341.1941.94
Bath And Body Works Ord Sh.USD19.42+0.79+4.2118.9020.3518.7619.67
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD6.51+0.17+2.685.856.506.186.53
Bausch Lomb Ord ShsUSD17.03+0.05+0.2914.6418.9416.9117.17
BAXTER INTL ORDUSD26.73-0.33-1.2026.4427.1526.6027.16
BAYTEX ENERGY ORDUSD4.36+0.07+1.633.864.754.314.40
BCE Ord ShsUSD23.48+0.16+0.6921.3523.6723.3723.63
Beazer Homes USA Inc.USD33.10-0.09-0.2733.0133.2233.0833.22
BECTON DICKINSNUSD183.36+1.39+0.76180.79185.28181.22183.82
Berkshire Hathaway Inc. BUSD503.96-2.97-0.59504.60505.00503.77509.17
BERKSHIRE HATHWAY CL A ORDUSD758 333.00-3 667.00-0.48--755 560.00763 213.28
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD86.44+1.09+1.2784.9288.4385.7688.33
Beta Technologies Ord Shs .USD24.8900-1.3500-5.1424.500025.930023.810025.9334
BHP Billiton LimitedUSD86.78-0.45-0.5285.9287.9786.4887.79
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.28-0.07-1.953.273.283.243.41
Bill com Holdings Ord ShsUSD49.81-1.50-2.9245.0051.8448.8551.91
Bio Rad Laboratories Inc.USD356.35-4.84-1.34346.19366.73355.07362.49
BIOHAVEN ORDUSD14.64-0.21-1.4113.4016.2614.3114.96
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD39.34-1.66-4.0539.1042.2439.0940.41
BitGo Holdings Ord Shs Cla.USD5.76+0.23+4.075.205.785.395.76
BitMine Immersion Technolo.USD18.0600-0.2300-1.2617.920018.070017.400018.2250
Black Hills Corp.USD74.32+0.38+0.5166.9381.2073.7374.61
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.40+0.02+0.1414.2014.6014.3414.54
BLACKBERRY ORDUSD8.89-0.11-1.178.878.908.799.05
BlackRock Ord ShsUSD1 173.94-8.90-0.751 155.601 178.001 168.501 180.00
BLACKSKY TECHNOLOGY CL A O.USD30.94-0.05-0.1629.8231.4630.2832.39
Blackstone Group Ord Shs C.USD143.95-5.37-3.60143.52147.00143.83149.50
Blackstone Mortgage Trust .USD14.49-0.02-0.1014.3014.7314.3714.73
Blend Labs Ord Shs Class AUSD1.50-0.06-3.551.491.621.491.56
Block IncUSD82.88-0.22-0.2682.0083.4782.3983.41
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD229.98-6.24-2.64231.00231.99227.67248.57
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.72-0.20-1.6411.5112.9111.6911.90
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD12.21-0.45-3.5511.1812.4112.1912.73
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD231.66+1.33+0.58231.50232.88229.88233.43
Boise Cascade Ord ShsUSD83.23-0.90-1.0765.8590.0082.8084.43
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.66-0.02-2.860.640.670.640.67
Boot Barn Holdings Ord ShsUSD163.47+0.99+0.61159.91166.91161.28164.93
Booz Allen Hamilton Holdin.USD77.43-0.38-0.4977.0984.4776.8479.38
BORGWARNER INC (BWA)USD68.66+0.79+1.1667.6469.5467.5068.96
Borr Drilling Ltd.USD4.43+0.39+9.654.154.444.264.45
Boston Beer Company Inc.USD185.82+0.98+0.53172.56188.00181.50187.00
Boston Omaha Ord Shs Class.USD13.97-0.29-2.0311.8915.7313.6814.46
BOSTON PPTY STKUSD68.43-0.75-1.0867.6069.2467.9769.95
BOSTON SCIENTIFIC DL-01USD51.84+0.15+0.2952.1352.4051.7052.99
BOX CL A ORDUSD32.67-0.98-2.9032.6533.1932.6033.84
BOYD GAMING ORDUSD84.10+0.84+1.0182.8284.1382.9684.26
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD42.55+0.24+0.5738.8744.8042.2742.77
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.03+0.01+0.501.652.491.992.05
Brandywine Realty Trust RE.USD3.10-0.06-1.753.043.153.093.18
Brasilagro - Cia Bras de P.USD3.59+0.01+0.283.494.053.513.60
BRASKEM ADR REP 2 CL A PRFUSD1.96-0.12-5.561.902.141.832.19
BRC Ord Shs Class AUSD0.854+0.009+1.010.8320.9350.8220.893
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.USD5.00+0.03+0.604.855.574.975.04
Brinker International Inc.USD237.12-1.49-0.62234.55242.07235.00239.82
Bristol-Myers Squibb Co.USD63.84-0.81-1.2563.9564.5063.3564.33
BRITISH AMERICAN TOBACCO A.USD57.06-0.29-0.5156.6057.4456.5657.13
Brixmor Property Group REI.USD29.98-0.05-0.1529.6030.2529.9230.18
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD170.94-1.30-0.75168.63170.50169.38173.37
Brookfield Asset Managemen.USD54.31-1.55-2.7753.2554.9953.9655.80
Brookfield Infrastructure .USD40.45-0.26-0.6440.2548.3040.1640.85
Brookfield Infrastructure .USD39.76-0.25-0.6234.9444.3739.4640.51
Brookfield Ord Shs Class AUSD43.86-1.26-2.7843.8544.0043.3145.04
Brookfield Renewable CorpUSD35.50-0.37-1.0334.5036.1535.4836.36
Brookfield Renewable Partn.USD34.75-0.48-1.3634.6036.0034.6935.56
Brooklyn ImmunoTherapeutic.USD9.10+0.09+1.038.389.849.009.12
Brooks Automation Ord ShsUSD--
Brown & BrownUSD70.56-1.05-1.4769.0971.0070.5071.46
BROWN FORMAN CL B ORDUSD28.41+0.38+1.3428.1731.0427.8028.46
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD33.74+0.07+0.2133.4937.9933.5134.64
Build A Bear Workshop Ord .USD38.35+0.57+1.5134.0138.3937.6340.15
Builders FirstSource Ord S.USD72.47-1.09-1.4872.0074.0072.2974.74
Bullish Ord ShsUSD24.39-3.09-11.2424.3524.5424.2627.42
Bunge Global Ord ShsUSD113.64+0.91+0.81112.78114.96112.79114.23
Butterfly Network Ord Shs .USD8.83-0.03-0.348.729.258.368.95
BWX Technologies Ord ShsUSD173.22+2.87+1.68170.64173.80169.51173.50
C3 ai Ord Shs Class AUSD9.93-0.26-2.509.029.959.7310.28
Cadre Holdings Ord ShsUSD34.15+0.25+0.7429.7335.4233.6234.36
CAE Ord ShsUSD26.18-0.15-0.5723.0029.2626.1127.26
Caledonia Mining Ord ShsUSD22.46-0.29-1.2520.1225.0722.4023.26
California Water Service G.USD50.44+0.25+0.5044.0055.2649.9250.50
CALIX NETWORKS ORDUSD39.56-0.29-0.7238.3041.0539.3439.97
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD110.34-0.13-0.12109.18111.57109.66111.25
CAMECO CORP.USD97.75--97.5299.2097.4099.74
CAMECO CORP.USD84.02-1.72-2.0184.4184.5384.0285.12
CAMECO CORP.USD2.33+0.01+0.432.132.332.322.35
Campbell Soup Ord ShsUSD23.17-0.11-0.4723.0523.3323.0323.33
Camping World Holdings Ord.USD6.41-0.13-1.915.767.006.326.51
Canadian Imperial Bank of .USD123.75+1.35+1.10120.28125.00122.69123.76
Canadian National Railway .USD126.81-0.90-0.70126.00129.22126.50128.42
Canadian Pacific Kansas Ci.USD93.52-0.40-0.4384.19102.1093.3894.66
Cango American Depositary .USD2.06-0.20-8.851.832.712.002.19
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD227.35+3.52+1.57224.99228.02224.41228.14
Capri Holdings Ord ShsUSD15.33-0.27-1.7315.3116.0515.3015.90
CARDINAL HEALTH ORDUSD235.14+3.90+1.69232.91240.18229.33235.27
CareTrust Reit Ord ShsUSD38.78-0.05-0.1338.4039.7037.9739.14
Carlisle Companies Ord ShsUSD370.02-5.78-1.54330.00395.90368.78376.79
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD59.93-0.12-0.2059.2360.9859.4360.84
Carnival Corp.USD28.12-0.31-1.0728.1428.3328.1028.79
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD36.4000+1.4800+4.2433.550040.280034.867336.5900
Carrier Global Ord ShsUSD62.78-0.58-0.9161.9863.5062.6163.96
Carters Ord ShsUSD38.71-0.44-1.1237.5639.8038.2439.07
Carvana Co.USD75.62+1.92+2.6175.4075.6973.6576.07
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.USD856.56+1.96+0.23856.57861.00850.00870.99
Cava Group Ord ShsUSD74.44+2.26+3.1374.2575.2072.8775.65
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD295.96+2.88+0.98266.12325.65292.35296.92
CBRE Group IncUSD152.86+0.97+0.64151.20154.36150.44153.25
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD47.94+0.34+0.7047.0048.6047.8348.47
Celanese Ord ShsUSD45.68+1.38+3.1044.7846.0044.3345.86
Celestica Ord ShsUSD335.11-12.52-3.60335.10338.97333.43353.31
CEMEX ADRUSD11.06-0.02-0.1810.1211.4011.0211.20
Cenovus Energy AktieUSD31.02+0.42+1.3731.0731.2930.9031.47
Centene Ord ShsUSD67.48+1.44+2.1866.0068.0065.8567.62
CenterPoint Energy Ord ShsUSD40.83+0.35+0.8540.4341.1940.3840.91
Centerra Gold Ord ShsUSD21.51+0.27+1.2720.8023.6321.3821.74
Central Puerto SAUSD13.09-0.19-1.4311.7314.3813.0013.40
CENTRUS ENERGY CL A ORDUSD190.15-1.67-0.87185.00193.30189.41197.91
Century Communities Inc.USD70.61-1.16-1.6164.5377.1370.0272.28
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD118.28+1.83+1.57117.50119.62117.07119.11
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.18-0.01-0.166.036.826.136.32
Charles Schwab DS Each Rep.USD17.23-0.05-0.2916.9018.9617.2017.25
CHARLES SCHWAB ORDUSD111.09+1.35+1.23110.50111.50109.19111.18
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD12.97+0.06+0.4611.1615.0012.8313.11
CHEGG INC.USD0.79-0.02-1.960.790.900.790.84
Chemed Corp.USD532.98-4.19-0.78392.31582.91525.00539.25
CHEMOURS ORDUSD15.85+0.67+4.4315.3516.2415.4416.03
CHENIERE ENERGY ORDUSD271.67+5.19+1.95270.50273.49267.79272.52
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD68.88+1.58+2.3562.6569.6267.5069.50
Cherry Hill Mortgage Inves.USD2.93+0.02+0.692.672.942.902.94
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD200.02+2.32+1.17200.01200.17198.36201.63
Chewy Inc.USD22.43-0.04-0.1622.2524.5322.1522.55
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 .USD4.33+1.03+31.213.894.623.684.86
China Yuchai International.USD45.43-0.13-0.2944.0045.2444.8246.50
Chipotle Mexican Grill Inc.USD33.51+0.90+2.7433.5033.7732.6433.88
ChowChow Cloud Internation.USD0.4253-0.0137-3.120.41110.43000.42200.4770
Chubb Ord ShsUSD343.58-0.92-0.27338.83344.52342.70345.70
Church And Dwight Ord ShsUSD101.32+0.31+0.30100.37102.20100.25101.41
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.89-0.01-1.600.850.960.860.94
CIENA CORP.USD428.72-14.07-3.18427.56430.22422.49446.15
Cigna Corp.USD282.57+4.58+1.65279.64282.40277.69283.00
Cinemark Holdings Ord ShsUSD37.38-0.28-0.7436.7438.0536.8637.55
CION Investment Ord ShsUSD7.445-0.135-1.786.7508.4107.3957.690
Circle Internet Group Ord .USD71.69-3.69-4.9070.9671.0071.2074.62
Citigroup Inc.USD139.33+0.60+0.43138.96140.20138.16140.28
Citizens Financial Group O.USD74.73+0.62+0.8474.2375.2173.6274.86
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD322.13+1.89+0.59279.53323.80319.08323.21
Clear Secure Inc.USD45.47-0.21-0.4545.0046.0044.9645.93
CLEARSIGN COMBUSTION ORDUSD4.65+0.40+9.414.194.714.104.70
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD34.14-0.09-0.2533.3035.3634.0934.76
Cleveland Cliffs Ord ShsUSD11.90-0.26-2.1011.6512.1511.8312.36
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.330+0.050+1.523.4103.4403.2153.390
CLOROX ORDUSD105.74-0.80-0.75104.70107.40104.67106.53
Cloudera Ord ShsUSD--
Cloudflare Inc.USD315.59-15.24-4.61315.00315.50315.19331.95
CMB.TECH ORD SHSUSD17.25+0.29+1.6816.2117.3917.0317.30
CMS ENERGY ORDUSD71.11+0.60+0.8470.4771.7570.3671.39
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.29+0.25+4.964.445.535.395.70
Cnx Resources Ord ShsUSD35.74+0.36+1.0235.1636.2035.2136.14
Coca-Cola Co.USD87.72+0.30+0.3487.5387.7787.2087.97
COCA-COLA FEMSA ADR REP 10.USD108.64-0.20-0.1891.52122.63108.17109.39
COEUR D ALENE ORDUSD18.82+0.37+1.9818.8518.9218.7119.35
Cohen & Steers Quality Inc.USD12.50-0.01-0.0411.5013.5012.4512.57
Cohen and Steers Infrastru.USD27.01+0.04+0.1526.8529.1826.9427.06
Colgate PalmoliveUSD91.95-0.98-1.0591.5292.7191.7393.28
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD19.25+0.18+0.9416.6921.8918.6619.36
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 775.54+47.90+2.771 767.00182017251 797.00
Commercial Metals Co.USD71.64-0.49-0.6871.3071.6571.3472.68
COMPANHIA ENERG ADR REPG O.USD1.94-0.02-0.771.911.981.902.01
Compania Cervecerias Unida.USD11.78+0.10+0.869.4514.0111.6511.88
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.47+0.03+0.872.983.763.293.49
COMSTOCK RESOURCES ORDUSD14.07+0.49+3.5713.5514.6313.5914.14
CONAGRA FOODS ORDUSD15.62+0.23+1.4615.4615.6215.3915.66
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD50.43+0.61+1.2150.3270.5549.1350.59
ConocoPhillipsUSD126.78+2.26+1.81124.80127.38125.37127.40
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD108.83+0.44+0.40107.85109.82107.95109.34
CONSTELLATION BRANDS USD139.17+2.82+2.07138.00139.66135.30139.26
CONSTELLIUM SE CL A ORDUSD29.62+0.49+1.6729.2029.8528.7529.78
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD135.88-0.49-0.36133.50138.58134.78137.83
Core Laboratories Ord ShsUSD12.46+0.07+0.5711.2214.1112.2912.85
Core Scientific Tranche 1 .USD13.44+0.35+2.6712.8013.7912.7513.50
Core Scientific Tranche 2 .USD20.12+0.38+1.938.0720.2020.1520.18
Corebridge Financial Ord S.USD34.50+0.20+0.5830.2737.9934.1634.53
CORECIVIC ORDUSD32.81+1.21+3.8331.4332.7831.5633.06
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD165.93+7.39+4.66165.67166.40158.27167.69
Corpay Ord ShsUSD417.72-7.52-1.77412.99423.31417.50425.20
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD76.67+0.88+1.1576.0077.8775.5377.13
Costamare IncUSD14.65+0.21+1.4512.7914.9814.4214.70
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.85+0.10+3.452.562.902.742.87
Coupang Ord Shs Class AUSD16.13-0.17-1.0116.0016.2616.0116.70
Coursera Ord ShsUSD5.79-0.02-0.265.226.405.685.87
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 CompanyUSD12.20+0.30+2.4812.0612.3211.9812.31
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.USD97.15-0.16-0.1696.50103.1296.5598.00
Crown Castle International.USD75.98+0.25+0.3375.5276.4575.5176.29
Crown Holdings Ord ShsUSD118.99+0.62+0.52117.42120.63117.03119.87
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD29.15+0.74+2.6028.1037.6828.2729.24
CS Disco IncUSD4.38-0.20-4.323.854.584.364.49
Csquare Ord ShsUSD22.6900-0.1600-0.7019.670027.130022.000023.0500
CSW Industrials IncUSD344.7+1.8+0.52337.8360.0342.8347.9
CTO Realty Growth Ord ShsUSD21.99+0.03+0.1419.9424.0721.9322.11
CubeSmart REIT Ord ShsUSD41.49-0.26-0.6240.8542.2041.4642.03
Cullen Frost Bankers Ord S.USD170.13+1.54+0.91148.40172.40166.83170.35
CULP INCUSD3.32-0.10-2.793.034.073.323.50
CUMMINS ORDUSD631.15-0.46-0.07625.07637.63628.25639.96
Curbline Properties Ord Sh.USD30.25+0.20+0.6524.5431.6030.0230.42
Curtiss Wright Ord ShsUSD699.10+10.27+1.49621.86763.10686.37699.39
CVR Energy Ord ShsUSD35.27-0.33-0.9334.2636.2535.0635.82
CVS HEALTH ORDUSD97.16+2.17+2.2897.0597.7194.4197.51
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD148.80-1.08-0.72149.75151.00148.45150.19
D Wave Quantum Ord ShsUSD21.17+0.27+1.2921.0721.1520.4221.46
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.2500+0.0800+1.305.63006.78006.16006.4850
DANA HOLDING ORDUSD30.38+0.05+0.1529.4231.4930.2031.20
Danaher Ord ShsUSD202.43-1.47-0.72202.28204.66201.12203.96
Danaos Ord ShsUSD141.93+1.56+1.11129.79143.50140.10142.45
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD14.65-0.28-1.8413.3215.1014.5415.22
DARDEN REST STKUSD225.34+1.84+0.82222.92226.55223.12225.44
Darling Ingredients Inc.USD67.02+1.28+1.9465.2968.6265.8667.68
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD93.08-0.23-0.2493.1793.8092.3094.33
DEERE ORDUSD608.77-3.61-0.59606.19614.00607.00616.00
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD53.87+1.57+2.9953.3154.1052.0054.10
Dell Technologies Ord Shs .USD490.97-3.54-0.72491.75492.62488.65500.76
Delta Air Lines Inc.USD89.35-1.96-2.1589.4090.0089.0691.36
Deluxe Ord ShsUSD24.06-0.18-0.7421.9126.5423.9424.43
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.22-0.05-1.383.213.523.193.34
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD31.95+0.03+0.0832.1032.2731.7033.38
DEUTSCHE BANKUSD38.57+0.19+0.4838.1238.6738.3338.65
DEVON ENERGY ORDUSD45.85+1.46+3.2845.7545.8544.7045.94
DHT Holdings Ord ShsUSD19.53+0.33+1.6918.5619.7519.2319.71
DIAGEO ADR REP 4 ORDUSD95.45+0.44+0.4695.0096.0095.0695.83
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.28+0.04+15.790.210.540.220.29
DIANA SHIPPING ORDUSD2.50+0.03+1.012.732.982.442.51
Dicks Sporting Ord ShsUSD201.94-0.32-0.16200.17207.83200.00203.75
Diebold Nixdorf IncUSD73.10+0.86+1.1970.0089.3772.1973.83
Digital Realty Pref Shs Se.USD19.5000+0.0100+0.0516.790021.660019.380019.5200
Digital Realty Trust REIT .USD200.13+2.55+1.29198.24201.00198.50201.56
DigitalOcean Holdings Inc.USD129.92-2.37-1.79129.21135.30127.21133.65
DILLARDS CL A ORDUSD560.19-53.62-8.74559.80576.00558.00612.15
DINEEQUITY ORDUSD35.33+0.58+1.6731.1039.0834.0035.40
Direxion Daily Financial B.USD30.99+0.16+0.5028.1731.2030.7631.11
Direxion Daily FTSE China .USD28.18+0.09+0.3027.5030.6527.8828.39
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.32+0.15+1.0614.0216.0114.2414.60
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD62.42+0.05+0.0851.6769.4761.7163.00
Dole Ord ShsUSD13.30-0.07-0.4912.9213.5013.2013.38
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD123.28+1.20+0.98121.08125.40122.08125.77
DOMINION ENERGY ORDUSD68.76+0.22+0.3168.1968.9868.3868.95
Dominos Pizza Inc.USD346.27-4.61-1.31345.00351.13346.01352.62
Donaldson Ord ShsUSD95.94+0.23+0.2492.11100.0094.8196.22
Donnelley Financial Soluti.USD49.01-0.61-1.2344.0078.3248.5949.97
DoorDash Inc.USD217.02+0.76+0.35216.16220.00213.25219.53
Dorian LPG LTDUSD47.36+1.73+3.7846.2848.2845.7147.37
DoubleVerify Holdings Ord .USD13.30-0.01-0.0413.2413.3213.2813.32
Douglas Elliman Ord ShsUSD2.03+0.02+1.001.742.271.952.05
Douglas Emmett REIT Ord Sh.USD11.68-0.21-1.7711.4611.9211.6411.95
Dover Ord ShsUSD207.07+0.41+0.20205.24207.12205.42208.19
Dow Ord ShsUSD31.08+0.72+2.3730.8031.3730.6331.20
Doximity Ord Shs Class AUSD24.82-1.78-6.6824.6324.9924.8026.70
DR REDDYS LABORATORIES ADR.USD12.27-0.15-1.2112.0012.5212.2212.39
DRDGold LtdUSD24.24+0.46+1.9323.0024.7424.0524.74
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD136.97+2.18+1.62135.01138.53134.13137.09
DTE ENERGY ORDUSD140.82+1.29+0.92139.59141.09139.24141.21
Ducommun Ord ShsUSD207.09+8.06+4.05198.00211.22199.60207.46
Duke Energy Ord ShsUSD123.91+0.51+0.41123.89124.51123.01124.43
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD52.01+0.88+1.7252.2553.0051.2052.55
DXC Technology Co.USD10.79-0.41-3.6610.4111.2210.7211.38
Dynatrace Inc.USD49.14-1.62-3.1848.9651.0548.9951.99
Dynex Capital REIT Ord ShsUSD13.06+0.04+0.2712.8013.1413.0213.14
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.87-0.01-0.133.804.233.833.90
EastGroup Properties REIT .USD203.0-2.1-1.03150.9217.6202.5206.4
EASTMAN CHEMICALUSD74.05+0.28+0.3873.3374.8173.4674.55
Eastman Kodak Ord ShsUSD10.00+0.01+0.109.019.999.8110.03
EATON ORDUSD451.49-1.84-0.41450.25455.63449.01456.67
ECOLAB ORDUSD276.14-0.13-0.05271.83277.18274.30276.93
Ecopetrol ADR Representing.USD17.17-0.05-0.2615.6418.9917.1617.62
EDISON INTERNATIONAL ORDUSD71.41+0.73+1.0370.7972.0270.5071.56
EDWARDS LIFESCIENCES ORDUSD91.60-0.96-1.0490.2192.9891.4892.92
Elanco Animal Health Inc.USD23.68+1.17+5.1823.5523.7522.6723.69
Elastic Ord ShsUSD86.68+0.65+0.7686.2586.3283.8187.61
Eldorado Gold CorporationUSD39.72+1.28+3.3339.2843.1438.9540.23
Element Solutions Ord ShsUSD38.78-0.23-0.5931.1941.0038.6939.47
Elevance Health Ord ShsUSD400.30+2.08+0.52388.56408.00397.23402.30
ELF Beauty Ord ShsUSD91.47-0.58-0.6388.0095.0091.1794.50
ELI LILLY ORDUSD1 180.40-26.88-2.231 178.001 183.781 171.201 199.00
Ellington Financial Ord Sh.USD13.67-0.02-0.1113.6713.8413.6513.77
Embotelladora Andina ADR R.USD23.81+0.06+0.2523.0037.60
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.01-0.10-0.2818.5155.5336.9837.21
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD836.65+5.42+0.65838.00922.72830.96854.10
Emergent BioSolutions Ord .USD4.60+0.11+2.344.465.214.454.67
EMERSON ELECCOUSD163.18-0.48-0.29162.00164.60162.30164.80
Empire State Realty Trust .USD4.74-0.09-1.864.285.314.744.83
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD50.91+0.31+0.6250.6451.0450.5151.15
Encore Energy Ord ShsUSD1.21+0.07+6.141.191.281.161.22
Endava LtdUSD3.11-0.06-1.742.843.233.093.16
ENDEAVOUR SILVER ORDUSD10.66+0.35+3.399.7511.0010.5210.87
Energizer Holdings Inc.USD22.77+0.10+0.4220.1224.6922.4723.03
Energy Focus Inc.USD3.01--0.042.574.103.013.02
ENERGY FUELS ORDUSD15.09+0.51+3.5015.0816.0014.7015.37
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.78+0.09+2.443.763.873.623.81
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 ADRUSD55.21+0.43+0.7949.3960.8654.8455.30
Ennis Ord ShsUSD22.08-0.02-0.0920.0324.0521.9822.22
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD107.84+0.93+0.87107.85108.61106.50108.07
Enterprise Products Partne.USD38.89+0.87+2.2936.9439.0038.1138.90
ENTRAVISION COMMS A ORDUSD9.02+0.14+1.529.0010.858.889.15
Envela Ord ShsUSD--
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD142.68+1.27+0.90141.03144.52141.31143.74
EPAM SYSTEMS ORDUSD100.56-0.99-0.97100.00102.5199.37102.63
EPR Properties REIT Ord Sh.USD61.28-0.42-0.6860.5762.0161.1362.15
EQT ORDUSD54.43+0.35+0.6554.5154.9154.1855.15
Equinor ASAUSD40.76+0.61+1.5239.9541.0640.2341.11
EQUINOX GOLD ORDUSD11.59+0.37+3.3010.6112.6011.3511.72
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD65.97-0.01-0.0163.8866.6065.4166.45
Ero Copper CorpUSD33.80-0.58-1.6733.5535.1233.6035.02
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD84.81-0.31-0.3663.91103.1284.1686.62
ESS TECH ORDUSD0.61+0.02+2.750.570.610.570.62
Essential Properties Realt.USD31.07+0.03+0.0830.6631.4930.8731.24
Essential Utilities Ord Sh.USD40.37-0.09-0.2239.7040.9840.0540.57
ESSEX PROPERTY REITUSD287.74+0.35+0.12283.53291.69286.29289.00
Estee Lauder Ord Shs Class.USD86.10-1.22-1.4085.5089.4285.9787.48
Ethan Allen Interiors Inc.USD22.85-0.05-0.2220.7625.8022.5822.89
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.74-0.07-2.322.602.802.652.88
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 AktieUSD307.27-5.16-1.65294.27323.70306.35314.73
Everest Reinsurance Group .USD370.11+4.06+1.11367.17372.88366.29370.35
Evergy Ord ShsUSD84.03+0.54+0.6582.7984.9083.3284.19
EVERSOURCE ENERGY ORDUSD72.36+0.14+0.1971.6472.3671.5272.54
Everus Construction Group .USD141.03+3.53+2.57141.05154.93135.31141.60
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD36.66+1.06+2.9834.0037.5835.3836.67
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD147.86-1.54-1.03148.22150.13147.87149.99
Exxon Mobil Corp. USD160.11+1.50+0.94160.20160.29159.25161.26
Exzeo Group Ord ShsUSD15.2000-0.4700-3.0014.090015.630015.040015.8300
F&G Annuities and Life Ord.USD27.40-0.05-0.1823.2836.3827.3228.03
FABRINET ORDUSD570.0100+3.5200+0.62561.0000578.1300556.7950583.6400
Factset Research Systems I.USD283.45-3.73-1.30277.88284.49278.82288.57
Fair Isaac Ord ShsUSD1 085.95-24.75-2.231 085.101 099.061 075.351 116.98
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.92+0.17+1.748.9710.969.769.98
Fastly Inc.USD29.93-0.09-0.3029.6130.0029.2530.48
Federal Agricultural Mortg.USD232.99+1.33+0.57185.00277.39227.82233.46
Federal REIT OrdUSD118.39-0.50-0.42117.00119.98118.33119.97
Federated Hermes Ord Shs C.USD64.16+0.61+0.9563.2064.9462.8364.20
FedEx Freight Holding Comp.USD150.3700-1.6200-1.07150.0000155.0000146.0800152.6700
FEDEX ORDUSD334.63-4.72-1.39330.01339.43333.49341.69
FERRARI ORDUSD414.86+2.57+0.62406.90415.00412.43417.78
Fidelity National Financia.USD49.43+0.46+0.9447.5951.1548.9949.82
FIDELITY NATIONAL INFORMAT.USD42.92-1.22-2.7542.9043.3942.8544.39
Figma Ord ShsUSD25.4-0.9-3.5925.425.625.226.5
FIGS Ord Shs Class AUSD14.69-0.15-1.0113.0814.6914.3614.80
FinVolution GroupUSD4.39-0.15-3.204.364.834.374.52
First American Financial O.USD73.90-0.16-0.2272.5075.0673.3874.17
First Horizon National Cor.USD26.21+0.19+0.7125.9526.4825.9226.25
First Industrial Realty Tr.USD62.8750-0.4550-0.7261.890064.010062.840063.9100
FIRST MAJESTIC SILVER ORDUSD19.27+0.51+2.6919.2219.5519.1219.77
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD47.41+0.57+1.2146.8947.7846.6647.45
FirstMark Horizon Acquisit.USD10.06-0.04-0.409.1410.1510.0210.06
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 ORDUSD8.99-0.03-0.338.229.698.809.10
Flagstar Financial IncUSD14.24-0.03-0.2114.1314.3714.1314.35
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.82+0.51+1.6829.5031.0030.3530.93
FLEXION THERAPEUTICS ORDUSD24.9400-0.0301-0.1220.030031.210024.920025.0052
Floor & Decor Holdings Inc.USD58.57-0.34-0.5757.5858.5057.9459.16
Flotek Industries IncUSD35.78+1.37+3.9832.1636.5033.6536.89
FLOWERS FOODS ORDUSD7.53-0.03-0.337.127.697.467.60
Flowserve Ord ShsUSD80.90-0.25-0.3179.1282.4979.8982.10
Fluor Corp.USD52.3600+0.0300+0.0652.500053.400051.950053.4500
Flutter Entertainment Ord .USD101.41+3.09+3.14100.75102.2097.87101.53
FMC CorpUSD10.16-0.01-0.0510.1010.2510.0210.33
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.37+0.48+3.4214.3714.4313.9314.44
FORESIGHT AUTONOMOUS HOLDI.USD1.30-0.02-1.521.171.451.291.34
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.42-0.08-0.2729.0936.4729.1729.57
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.68+0.35+0.6250.5857.5856.1656.71
Fortive Ord ShsUSD61.61-0.20-0.3261.0162.1261.4361.85
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.68+0.19+1.7610.6111.0010.6210.87
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD20.19+0.06+0.3011.4420.8619.5220.59
Franklin ResourcesUSD33.86-0.02-0.0433.5834.1333.4433.98
FREEPORT MCMORAN COP & GLD.USD66.49-0.34-0.5166.4167.2065.5767.46
Fresenius Medical Care ADR.USD23.77+0.14+0.5921.5026.0523.7023.85
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD45.85+1.64+3.7145.5045.8044.2146.52
Frontline PlcUSD41.21+0.69+1.7040.4742.4740.4941.52
FS KKR Capital Ord ShsUSD12.35-0.29-2.2911.3013.5712.3512.62
FTC Solar Ord ShsUSD2.34-0.09-3.702.342.762.302.44
FuboTV Inc.USD10.17+0.37+3.7810.0210.319.7510.61
Fury Gold Mines Ord ShsUSD0.61-+0.230.560.670.610.62
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD5.59-0.09-1.585.555.715.535.80
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.44-0.09-2.552.843.883.203.55
Galiano Gold Ord ShsUSD2.105+0.015+0.722.0702.3102.0902.200
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD18.65+0.08+0.4018.6018.6918.4418.79
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD310.36-1.57-0.50310.20315.85309.09313.48
Garrett Motion Ord ShsUSD29.00+0.31+1.0825.5634.0628.2829.25
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.7650+0.0950+0.3427.490028.030027.477527.9300
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD1.985-0.155-7.242.0002.1701.9502.180
GE Vernova LLCUSD1 063.26+13.84+1.321 062.331 065.001 038.991 070.47
GEE Group Inc.USD0.25+0.02+9.130.220.250.220.25
Generac Holdings Inc.USD219.30+2.64+1.22214.17226.07215.00221.09
GENERAL DYNAMICS ORDUSD395.57+2.61+0.66393.05397.88392.60396.16
General Electric Co.USD368.38+7.74+2.15365.47371.28361.51368.69
GENERAL MILLS ORDUSD39.20+0.29+0.7538.9739.3638.8439.36
General Motors Co.USD86.76+0.37+0.4386.4587.8886.1587.18
Genesco Ord ShsUSD35.25-0.25-0.7034.1939.3134.8535.53
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1593+0.0012+0.760.14800.16480.15610.1680
Genius Sports Ord ShsUSD8.38+0.47+5.947.709.097.868.43
Genmab 10 Sponsored ADR Or.USD31.94+0.60+1.9127.6734.6031.1431.98
Genpact Ord ShsUSD33.87-0.50-1.4530.6335.2533.2834.43
Genuine Parts Co.USD135.06-0.29-0.21133.48136.37134.00135.88
GENWORTH FINANCIAL CL A OR.USD10.16+0.17+1.6510.0310.319.9810.17
Geo Group REIT Ord ShsUSD31.21+0.84+2.7529.5832.0730.0131.24
GERDAU SA ADR REPSG 1 PRFUSD4.75-0.06-1.154.684.824.704.79
Getty Images Holdings Ord .USD0.31-0.01-2.020.280.330.300.33
Getty Realty REIT Ord ShsUSD33.18+0.07+0.2027.9037.3432.9533.59
GigCapital2 Ord ShsUSD9.97-0.01-0.058.9210.059.979.97
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD56.74-0.29-0.5154.1860.7456.2757.09
Ginkgo Bioworks Holdings I.USD6.78-0.46-6.356.806.836.787.20
Global Business Travel Gro.USD9.45-0.01-0.119.4210.299.459.47
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 UnitsUSD50.82+0.99+1.9849.0055.9050.0051.14
GLOBAL PAYMENTS ORDUSD93.07-1.77-1.8691.8294.3192.0095.23
Global Ship Lease Inc.USD42.18+0.70+1.6941.3446.2441.6742.38
GLOBANT ORDUSD37.38-3.61-8.8135.7538.9835.5139.29
Globe Life Inc.USD180.90+0.23+0.13178.29183.52180.19181.88
Globus Medical Ord Shs Cla.USD85.90-0.04-0.0584.1587.5284.7486.42
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD94.88-5.62-5.5990.0097.5094.49101.99
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD40.23+0.70+1.7740.0040.4039.7340.32
GOLD RESOURCE ORD (GORO)USD2.75-0.05-1.792.473.082.743.03
Gold Royalty Corp.USD3.15+0.05+1.452.893.443.113.21
Golden Ocean Group LtdUSD24.38-0.01-0.0421.8729.9824.1524.64
Goldman SachsUSD1 039.32-3.31-0.3210351 036.991 029.581 043.74
Goldman Sachs BDC Ord ShsUSD9.84-0.09-0.919.4510.839.839.95
GOLDMINING ORDUSD1.050+0.009+0.840.9901.1501.0451.090
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD9.20-0.30-3.168.2610.259.199.60
Granite Point Mortgage Tru.USD1.20-0.03-2.051.111.561.171.23
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD5.23+0.18+3.564.695.755.025.30
Green Brick Partners Inc.USD70.38-0.29-0.4163.9079.6770.0070.69
Greenbrier Ord ShsUSD45.45-0.55-1.2040.0049.9145.2646.33
Greif Ord Shs Class AUSD87.40-1.17-1.3259.4594.8787.1588.68
Griffon Corp.USD104.05-1.92-1.8178.65117.76103.90107.00
Grindr Ord ShsUSD16.00+0.25+1.5915.0618.0115.8716.35
Group 1 Automotive Ord ShsUSD263.95+0.94+0.36228.64287.70260.01265.42
Grupo Supervielle ADR Repr.USD8.06-0.37-4.398.108.908.048.45
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD49.54-0.46-0.9249.5050.5048.8649.57
GSX Techedu Inc.USD1.69+0.01+0.601.532.001.671.71
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD48.59+0.23+0.4746.4450.0548.1448.94
H&R Block AktieUSD53.91+0.57+1.0753.3153.8052.6054.46
Haemonetics Corp.USD90.81+0.43+0.4884.5091.5089.8291.49
Hafnia Ord ShsUSD7.74+0.13+1.717.308.467.667.79
Hagerty Ord Shs Class AUSD12.97+0.02+0.1512.6313.9612.7613.04
Haleon PLCUSD9.71-0.03-0.329.0210.509.679.75
Halliburton Co.USD34.41+1.57+4.7833.8735.0233.0334.57
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD42.14-0.21-0.5041.6242.6642.0643.05
HARLEY DAVIDSON ORDUSD27.77-0.08-0.2927.2727.7827.6728.18
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD19.43+0.17+0.8819.0321.0019.2719.56
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD138.03+0.22+0.16136.62139.52136.71138.53
Haverty Furniture Companie.USD28.77-0.11-0.3825.4330.0028.3628.84
Hawaiian Electric Industri.USD11.73-0.11-0.8911.7211.9311.7111.92
Hawkeye 360 Ord ShsUSD22.78-1.59-6.5221.7423.2021.5224.71
HCA HOLDINGS ORDUSD404.57-7.17-1.74402.75410.19403.78412.69
HCI Group Ord ShsUSD184.5-1.9-1.00161.0193.0183.9188.0
HDFC BANK ADR REP 3 ORDUSD23.39+0.29+1.2622.7523.4823.1523.41
Healthcare Realty Trust Or.USD19.25+0.04+0.1818.9519.6519.1119.43
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD18.37+0.64+3.5818.3218.6817.9818.83
HEICO ORDUSD374.66+3.10+0.83374.76377.00369.53375.84
HEICO Ord Shs Class AUSD275.0+2.5+0.91248.8438.3270.9275.0
Helmerich and Payne IncUSD44.20+1.13+2.6143.4145.0543.1744.65
HERBALIFE ORDUSD12.35+0.18+1.4411.7412.5012.0812.42
Hercules Capital Ord ShsUSD16.70-0.24-1.3916.6317.0016.6616.95
Heritage Insurance Holding.USD33.94+0.67+2.0130.3737.4433.1633.97
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD184.26-0.41-0.22182.59185.85183.56185.95
Hertz Global Holdings Inc .USD1.12-0.03-2.611.021.841.101.24
Hewlett Packard Enterprise.USD58.72-1.11-1.8558.5959.6458.6060.48
HEXCEL ORDUSD104.05+1.74+1.70102.04105.79101.40104.12
HF Sinclair Ord ShsUSD93.68+1.81+1.9793.1096.8791.2293.73
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD31.51-0.31-0.9730.9732.0931.5032.07
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD327.28+6.46+2.01326.80330.00319.99328.66
Hims & Hers Health Inc.USD28.15-0.62-2.1628.1528.2528.1129.30
HIPPO HOLDINGS ORDUSD33.05+0.12+0.3622.8734.3032.7933.39
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD338.94-2.76-0.81338.50338.80336.01340.81
HONDA MOTOR ADR REP 1 ORDUSD31.55+0.35+1.1231.4731.5831.2031.58
Honeywell InternationalUSD233.96+0.67+0.29233.50235.00232.39234.80
Horace Mann Educators Ord .USD52.52+0.64+1.2342.5884.2451.6152.77
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.54+0.10+0.3924.0024.8924.3324.62
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD22.90+0.15+0.6622.6323.1722.6823.05
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD66.65-1.06-1.5766.6076.8466.3867.71
Howmet AerospaceUSD289.11+6.29+2.22289.00292.00281.73289.99
HP ORDUSD30.10-1.20-3.8330.0231.0029.9531.40
HSBC HOLDINGS ADR REP 5 OR.USD103.78+0.23+0.22103.50104.50103.49104.34
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD223.80-16.71-6.95221.09224.50223.61241.54
Hudbay Minerals Ord ShsUSD26.68+0.21+0.7926.3729.2226.5327.30
HUMANA AKTIEUSD389.15+4.18+1.09380.00424.01380.09389.70
HUNTINGTON INGALLS INDUSTR.USD327.82+2.06+0.63326.00334.08322.35330.75
HUNTSMAN - HUNUSD10.31-0.01-0.109.8111.3410.1610.50
HUYA ADRUSD2.30-0.04-1.712.292.492.292.36
HYATT HOTELS CL A ORDUSD181.08+1.23+0.68176.39181.99178.93183.24
Hyliion Holdings Ord ShsUSD4.06-0.06-1.343.714.403.974.38
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.68+0.03+1.521.521.821.661.72
IAMGOLD ORDUSD18.31+0.56+3.1518.1018.3518.1418.63
IBM Corp.USD234.39-2.75-1.16234.51234.79233.73239.15
ICICI BK SAUSD29.75+0.27+0.9027.6029.9229.6129.77
Idaho Strategic ResourcesUSD31.7600+0.1200+0.3828.940032.820031.645632.9684
IDEX Ord ShsUSD238.95-0.18-0.08236.49241.15236.99241.52
IHS Markit LtdUSD28.54-0.05-0.1914.2742.8128.5228.65
ILLINOIS TOOL WORKS USD290.77-0.21-0.07288.76292.65288.10291.02
IMAX ORDUSD52.92-0.34-0.6452.9353.7652.5154.27
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.97+0.06+1.892.663.272.933.03
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD12.8600+0.6800+5.5812.880012.990012.209513.1750
INFOSYS TECHNOLOGIES ADR R.USD12.09-0.33-2.6212.0212.4112.0612.44
ING GROUP ADR (ING)USD35.71+0.11+0.3132.1038.9435.4835.73
Ingersoll-RandUSD83.35-0.93-1.1082.3084.5083.2984.44
INGREDION ORD SHSUSD105.17+0.07+0.0787.80121.57104.25105.46
Innovative Industrial Prop.USD55.97-1.56-2.7153.9057.0055.9557.75
Innovex International Ord .USD31.22+0.44+1.4130.8035.3630.8931.85
INPHI ORDUSD--
Insperity Ord ShsUSD52.24-1.53-2.8549.2255.2051.6554.28
Inspire Medical Systems Or.USD57.08-1.12-1.9257.0057.5056.9758.11
Inspired Entertainment Ord.USD6.22-0.01-0.165.486.916.106.42
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD125.31+0.25+0.20125.05125.40125.14125.44
Intercontinental Exchange .USD154.70-0.54-0.35154.44155.45153.26155.46
International Flavors & Fr.USD84.19+0.13+0.1583.1985.0483.1484.24
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD40.73+0.07+0.1839.9241.0840.4441.07
International Seaways Inc.USD97.05+1.90+2.0090.88106.3795.0297.64
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD0.7805-0.0795-9.240.80010.90000.77130.8726
INVESCO LTD USD32.56+0.41+1.2832.2232.8931.9032.66
Invesco Mortgage Capital I.USD7.49+0.01+0.137.488.217.467.56
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.29-0.01-0.0330.3330.5530.2230.49
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD46.33+1.35+3.0046.2246.2944.3647.27
Iqvia Holdings Ord ShsUSD236.54-4.98-2.06233.45239.76235.87243.00
Iron Mountain Ord ShsUSD129.37+2.75+2.17129.00129.75124.77129.85
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD60.65+0.49+0.8155.4767.8460.2760.68
ISHARES MSCI PACIFICUSD57.05-0.07-0.1249.1757.5956.9657.20
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.42+0.08+1.097.367.447.247.47
ITT Ord ShsUSD219.57+2.87+1.32213.50238.00214.75219.92
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD18.81-0.11-0.5618.5619.0018.5719.28
JABIL CIRCUIT ORDUSD363.15-7.13-1.93362.01370.00360.51370.38
Jackson Financial Ord Shs .USD135.34+0.96+0.71133.48137.33134.27136.12
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD144.66+0.75+0.52142.47146.63142.71144.75
James Hardie Industries Pl.USD31.03+0.14+0.4527.3434.8730.6731.30
JanOne Ord ShsUSD30.61+0.73+2.4328.3648.9129.7630.70
Janus International Group .USD5.12+0.09+1.794.475.814.935.12
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD55.18-0.68-1.2254.6055.9654.8355.69
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD16.76+0.47+2.8916.1716.9816.1416.85
JM Smucker Ord ShsUSD121.42+1.91+1.60121.51123.08119.54121.51
Joby Aviation Ord Shs Clas.USD7.92-0.35-4.187.917.987.848.39
John Wiley and Sons Ord Sh.USD51.41-0.41-0.7943.5458.7751.2652.30
Johnson & JohnsonUSD260.36-1.72-0.66260.35261.10259.16261.71
Johnson Controls Internati.USD153.63+2.18+1.44150.50154.94150.24153.93
JPMorgan Chase & Co.USD362.83-0.28-0.08362.49362.64361.45365.90
JPMorgan Chase DRC Rep 1 4.USD17.84-0.01-0.0616.2620.3517.7917.87
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.22+0.02+0.325.696.296.056.47
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD62.0100+1.5100+2.5061.500062.500060.920062.5600
Kartoon Studios Inc.USD0.63-0.01-2.180.580.690.630.66
KB HOME ORDUSD56.06-0.27-0.4855.0056.4055.6256.63
KE Holdings ADR Representi.USD17.02+0.06+0.3516.8017.0416.8517.03
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD31.23+0.85+2.8030.6431.9230.2631.44
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.35-0.05-0.489.5311.6610.3510.45
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.20-0.01-0.0318.7319.2119.1319.31
KEYCORP ORDUSD23.31+0.32+1.3723.0923.5122.9423.32
Keysight Technologies Inc.USD357.91+4.06+1.15351.57361.00350.10361.09
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.11-0.03-0.1714.9516.8015.0015.31
KIMBERLY CLARK ORDUSD110.39-0.31-0.28110.30111.38110.23111.20
Kimco Realty REIT Ord ShsUSD24.40+0.01+0.0424.1524.6224.3524.57
Kinder Morgan Inc.USD32.83+0.75+2.3232.5233.0032.1332.84
KINROSS GOLD(KGC)USD27.32+0.47+1.7527.0227.5527.1627.74
Kinsale Capital Group Inc.USD379.41+2.44+0.65329.70419.71374.35381.41
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD26.45-0.03-0.1126.0826.7726.3426.64
KKR AND CO CL A ORDUSD114.00-1.30-1.13113.00115.26113.40116.17
KKR Real Estate Finance Or.USD7.61-0.19-2.446.418.467.597.91
Klarna Group PLCUSD20.7700+0.0900+0.4420.400020.960020.425020.9900
Klaviyo Ord Shs Series AUSD18.49-0.73-3.8016.6719.5018.2019.33
Knife River Ord ShsUSD66.36+0.44+0.6759.0472.1065.3367.22
Knight-Swift Transportatio.USD72.45-0.85-1.1670.6973.9672.0173.97
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD65.37+2.98+4.7760.0768.2962.2065.49
Kohls Ord ShsUSD19.21-0.41-2.0919.0019.7018.9519.74
Korea Electric Power ADR R.USD11.76+0.25+2.1711.6111.8911.6011.78
KraneShares Electric Vehic.USD31.10-0.06-0.1826.5738.6830.9831.14
Kraton Ord ShsUSD--
KROGER ORDUSD56.69-0.15-0.2656.5657.0056.6357.30
KRONOS WORLDWIDE ORDUSD8.48-0.17-1.977.378.888.348.90
KULR Technology Group Ord .USD2.63-0.34-11.452.402.802.312.69
Kyndryl Holdings Incorpora.USD13.18-0.76-5.4513.1813.5013.1514.07
L3Harris Technologies Ord .USD291.85+3.39+1.18290.00295.00288.79293.00
Laboratory Corp. Of AmeriUSD318.00-4.59-1.42314.97320.91317.06322.99
Ladder Capital Ord Shs Cla.USD9.98-0.06-0.609.1111.129.9410.59
Lake Shore Bancorp Ord ShsUSD17.15-0.05-0.296.8521.0017.0917.16
Lamb Weston Holdings Ord S.USD53.08-0.71-1.3151.8153.0753.0053.71
LANDBRIDGE COMPANYUSD78.46+3.18+4.2270.0086.5675.6578.69
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD46.24+0.47+1.0346.2347.1545.7546.48
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD106.11-1.03-0.9684.38110.00104.59106.69
LEAR ORDUSD124.98+2.34+1.91123.03126.67121.87125.20
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.67-0.04-0.369.529.829.609.79
Leidos Holdings Ord ShsUSD143.81+1.20+0.84138.37144.43141.19144.35
Lemonade IncUSD52.66-0.32-0.6052.4055.0052.4554.40
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD86.81-0.73-0.8387.3688.3586.2487.79
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.57+0.15+0.6522.0423.5022.1422.64
LG Display ADR Rep 1/2 Ord.USD3.50+0.13+3.863.093.903.473.61
LGL Systems Acquisition Or.USD33.78-0.76-2.2033.7434.0033.0537.26
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.USD45.24+0.93+2.1043.5045.2244.1045.28
Lifezone Metals Ord ShsUSD3.9600+0.1700+4.493.99004.09003.81004.0500
LIGHTINTHEBOX HOLDING CO L.USD3.01+0.01+0.332.663.202.903.14
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.66-0.31-2.788.2411.4910.5310.97
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD25.5000-0.1300-0.5116.470026.000025.175025.9950
LINCOLN NATIONALUSD45.47+0.19+0.4245.0345.9545.3845.95
Linde PlcUSD482.74+4.54+0.95480.00483.35477.13483.49
Lineage Cell Therapeutics .USD1.075+0.015+1.420.9791.1901.0501.090
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD11.990+0.270+2.3011.70013.40011.75012.130
LITHIA MOTORS INCUSD376.95-1.71-0.45369.93388.00374.01383.64
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.39-0.05-1.313.363.563.353.58
Lithium Argentina AG Ord S.USD6.8300+0.0800+1.196.22006.93006.76007.0600
Live Nation Entertainment .USD188.41+2.35+1.26186.69190.06186.08189.25
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.USD6.22+0.02+0.325.666.796.196.25
loanDepot Ord Shs Class AUSD0.90-0.04-4.600.851.020.890.94
Local Bounti Ord ShsUSD1.12-0.03-2.190.901.121.121.16
LOCKHEED MARTIN ORDUSD608.51+10.50+1.76608.00609.99599.11609.24
Loews Corp.USD113.04+0.32+0.28112.14114.04112.16113.29
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD9.43-0.07-0.749.5010.839.239.59
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD73.91+0.07+0.0971.0676.2773.1574.53
LOWES COMPANIES ORDUSD218.42+0.20+0.09215.44221.51215.84218.70
LTC Properties AktieUSD40.25+1.28+3.2836.6140.6339.3540.67
Lufax Hldg American Deposi.USD1.51-0.01-0.331.451.571.491.53
Lulu s Fashion Lounge Hold.USD16.04+1.03+6.837.3916.7615.6216.27
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.73+0.33+5.166.726.806.376.80
Luxfer Holdings Ord ShsUSD17.10+0.02+0.0917.0518.5617.0817.10
Lyell Immunopharma Ord ShsUSD13.95+0.21+1.5310.0614.1713.4214.02
LYONDELLBASELL INDUSTRIES .USD63.76+1.36+2.1763.1264.3763.1464.20
M&T Bank Corp.USD254.00+0.75+0.30251.69254.00252.50255.63
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD152.09-2.17-1.41136.00190.50151.90155.10
Macerich REIT Ord ShsUSD24.72+0.07+0.2624.4125.0224.5224.95
Macquarie Infrastructure O.USD13.89+0.55+4.1512.4915.2013.6114.39
MACYS ORDUSD23.40-0.44-1.8523.5223.7223.3123.91
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 ORDUSD70.27+0.80+1.1464.2576.5369.3270.33
MagnaChip Semiconductor Co.USD3.82+0.08+2.143.754.173.703.84
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.25+0.39+1.4925.8026.6225.8426.36
Main Street Capital Corp.USD58.79-0.44-0.7458.1059.7058.6459.32
MANCHESTER UNITED CL A ORDUSD24.21+0.89+3.8221.5026.3223.2824.45
Manitowoc Ord ShsUSD20.68-0.19-0.9117.3822.7120.4321.34
Manpower AktieUSD58.32-0.77-1.3048.5667.3558.2159.86
Manulife Financial Ord ShsUSD44.47+0.55+1.2540.2344.9543.9744.47
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD355.41-0.96-0.27350.85361.85352.48360.10
Marcus Corp.USD29.98-0.16-0.5325.6135.7229.4830.10
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD52.05+0.01+0.0251.9352.0752.0052.14
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD548.08+3.32+0.61541.56554.27543.34551.22
MASCO ORDUSD74.34-0.24-0.3274.1175.2773.5774.57
MASTEC INC (MTZ)USD297.70+11.59+4.05295.88298.00284.32298.37
Mastech Digital Ord ShsUSD7.92-0.01-0.136.678.727.687.95
MasterBrand Ord ShsUSD9.15-0.14-1.518.949.369.089.28
Mastercard Inc.USD569.25+2.21+0.39568.01569.30564.44570.67
Matador Resources Co.USD53.70+2.10+4.0752.3953.8952.2553.74
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD217.38+3.62+1.69211.87271.37214.18220.07
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD84.84+8.19+10.6885.4285.7676.6285.00
MBIA INCUSD5.17+0.03+0.584.645.635.045.18
MCCORMICK STK NUSD54.67+0.22+0.4054.1554.8054.2354.73
McDonalds Corp.USD272.81+0.56+0.21272.84273.49271.27275.34
McEwen Mining Ord ShsUSD18.80+0.22+1.1718.1619.6918.6719.49
MCKESSON ORDUSD868.45+11.76+1.37851.25881.11852.99869.79
MDA Space Ord ShsUSD35.1800+0.3700+1.0633.800038.710034.545036.1500
MDU Resources Group Inc.USD20.66+0.37+1.8020.4520.8420.3120.72
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.1950-0.0050-0.124.11004.24004.13004.2400
Medifast Inc.USD11.44-0.04-0.3510.0612.9711.4011.66
Medtronic PlcUSD91.26+0.68+0.7590.4792.0490.4191.99
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD135.86+0.31+0.23135.00135.60133.40135.97
Mercury General Ord ShsUSD105.31+0.39+0.37103.23108.37104.57105.89
MERITAGE HOMES (MTH)USD73.07-0.55-0.7571.2280.7672.7574.00
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD22.98-0.30-1.2920.8124.3022.7723.59
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD9.82+0.75+8.278.259.979.119.98
METHODE ELECTRONICS ORDUSD17.11+0.39+2.3314.2318.0016.2717.23
Metlife Inc.USD97.66+0.19+0.1996.3898.4297.3398.23
Mettler Toledo Ord ShsUSD1 419.04-11.72-0.8214051 432.951 402.611 423.94
MFA Mortgage Investments I.USD9.17-0.04-0.439.119.229.149.27
MGM Resorts InternationalUSD44.08+0.01+0.0244.1044.4643.9344.41
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD133.47-0.73-0.54132.02134.92133.27135.39
Miller Industries Ord ShsUSD56.97+0.61+1.0850.7758.0056.1157.10
Millrose Properties Ord Sh.USD30.34+0.10+0.3130.2233.1030.0830.49
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.80-0.01-0.0811.7212.0011.7011.82
Mirion Technologies Inc.USD15.90+0.30+1.9214.2717.6815.4816.08
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD12.51+0.23+1.8711.3413.9812.2912.64
Mobility Global Ord ShsUSD20.3500+0.5200+2.6218.550021.500019.890021.1400
Modine Manufacturing Ord S.USD209.57+6.06+2.98207.00236.63200.58209.79
Moelis & Co.USD68.4450-1.9350-2.7566.940070.000067.890070.2400
Molina Healthcare Ord ShsUSD212.63+6.92+3.36208.67215.00205.68214.83
Molson Coors Brewing Ord S.USD42.77+0.65+1.5442.3543.1641.9342.84
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 ORDUSD484.80-2.59-0.53462.28492.60480.34488.21
Morgan StanleyUSD217.39-0.99-0.45216.15218.00215.30218.72
Morgan Stanley Direct Lend.USD15.4600-0.1100-0.7115.300017.150015.405015.6200
MOSAIC ORDUSD21.62-0.17-0.7621.6521.9921.5322.02
Motorola Solutions Inc. Ne.USD466.49+1.45+0.31460.61464.96461.65468.46
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD36.07+0.24+0.6727.9939.7135.6436.32
MP Materials Ord Shs Class.USD58.75+3.09+5.5558.8258.9856.1561.11
MPLX Common UnitsUSD59.48+0.66+1.1258.0060.0158.7059.51
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD123.84+2.55+2.1086.22157.39120.91124.00
MSCI Ord ShsUSD569.06-4.13-0.72559.81579.81567.06572.76
Mueller Inds Inc.USD65.93-0.70-1.0464.3267.7265.5566.80
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD34.58-0.21-0.6033.8435.1034.4435.22
Myers Industries Ord ShsUSD33.01-0.18-0.5429.7741.9532.4233.15
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.46-0.23-6.113.173.733.443.71
Nabors Industries Ord ShsUSD94.09+2.74+2.9988.5695.0091.7894.47
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD42.67+0.76+1.8136.5846.1341.1943.56
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.38+0.02+1.101.311.461.351.40
National Fuel Gas Ord ShsUSD81.95+0.44+0.5477.2082.7081.4182.14
National Grid PlcUSD81.07-0.13-0.1680.0089.0180.8181.40
National Health Investors .USD72.96+1.69+2.3770.1978.5771.4773.54
NATIONAL RETAIL PROPERTIES.USD46.00-0.24-0.5245.9047.4145.9846.46
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.00+0.28+1.3318.9422.9520.7921.21
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD81.79+0.54+0.6681.8882.9981.2182.27
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.165-0.325-3.837.8808.5008.1558.555
Neenah Ord ShsUSD31.70-0.38-1.1725.6151.2931.4032.55
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.72-0.01-1.170.630.750.700.73
Net Lease Office Propertie.USD11.5700-0.0900-0.7711.000012.050011.530011.7200
NetSTREIT Ord ShsUSD20.71+0.10+0.4917.8423.3920.6420.86
New Found Gold Ord ShsUSD1.70+0.05+3.031.531.841.671.73
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD55.62+0.08+0.1454.3058.8355.3555.81
New Mountain Finance Ord S.USD7.73-0.06-0.777.017.907.657.83
New Oriental Education & T.USD52.52+0.19+0.3646.7258.0752.0152.61
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD64.78+0.65+1.0164.8066.0064.2665.27
Newegg Commerce Inc.USD18.70-0.23-1.2216.2620.8017.8119.25
NEWMONT MINING CORPUSD117.75+3.56+3.12117.60118.85115.32119.17
NEWSMAX IncorporationUSD10.86+1.37+14.4410.4410.869.9011.59
Nexa Resources Ord ShsUSD14.17-0.16-1.1214.1014.5914.1114.63
Nexgen Energy Ord ShsUSD10.39-0.01-0.0510.3610.7510.3410.61
NexPoint Real Estate Finan.USD16.97+0.10+0.5916.5019.3416.7917.11
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD86.19+0.18+0.2185.5886.9685.8386.53
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 LPUSD17.96+0.86+5.0315.9818.0017.1518.07
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD40.73-0.50-1.2140.7940.8140.7141.33
Nine Energy Service Inc.USD10.82+0.65+6.3910.7812.9910.2711.00
Nio Inc. Class A (ADR)USD4.51+0.01+0.114.544.554.484.54
NIQ Global Intelligence PL.USD17.455+0.595+3.5316.81017.43016.85017.520
NISOURCE ORDUSD42.50+0.42+0.9942.1542.8341.9842.64
Noble Corporation RightUSD45.09+0.80+1.8144.4749.7144.3745.66
NOKIAUSD10.77+0.21+1.9910.8110.8410.4610.84
Nomad Foods LtdUSD11.75-0.30-2.4511.5713.0011.5012.01
NOMURA HOLDINGS ADR REPTG .USD9.83-0.17-1.707.3210.729.829.94
NORDIC AMERICAN TANKERS OR.USD6.71+0.10+1.446.096.876.646.82
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD334.42-3.43-1.02331.34335.29334.41340.99
North American Constructio.USD13.89-0.49-3.3811.5816.6213.7114.49
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD24.50+0.05+0.1824.0025.4424.4225.02
NORTHROP GRUMMAN ORDUSD585.97+11.23+1.95581.49586.50574.44586.36
Northwest Natural Holding .USD50.88+0.07+0.1445.9555.8250.5951.10
NORWEGIAN CRUISE LINE HOLD.USD19.01-0.55-2.7918.9019.1318.9219.60
NOV Ord ShsUSD21.15+0.51+2.4520.7221.5020.7521.30
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.940+0.180+2.327.8408.6407.8408.145
NOVARTIS ADR REPSG 1 ORDUSD150.90-0.82-0.54148.40157.71149.09151.46
NOVO NORDISK ADR REPSG 1 O.USD45.89-0.83-1.7845.8845.9145.7547.05
NRG ENERGY INCUSD126.24+6.49+5.42123.95126.30120.00126.27
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 ORDUSD15.00+1.07+7.6815.1115.2515.0016.22
NU SKIN ENTERPRISES CL A O.USD4.81-0.05-0.934.674.954.794.93
Nucor Ord ShsUSD268.82-3.47-1.27267.10268.89267.60274.74
Nuscale Power Corp.USD9.39-0.46-4.679.349.389.209.96
Nutrien Ord ShsUSD68.23+0.76+1.1367.6268.6067.6568.61
Nuvation Bio Ord Shs Class.USD6.220+0.120+1.975.4506.2205.8806.280
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD171.4700+1.4600+0.86168.0000173.6100168.2800173.9900
NVR Ord ShsUSD6 317.00-58.00-0.916 275.006 402.466 295.626 384.68
O I Glass Ord ShsUSD6.79-0.05-0.736.777.106.696.87
Obsidian Energy LtdUSD10.68+0.24+2.309.6310.6710.4810.83
OCCIDENTAL PETROLEUM CORPUSD58.36+0.66+1.1458.2058.3457.8358.94
Occidental Petroleum Corp..USD36.28+0.52+1.4524.2436.6535.8036.90
Oceaneering International .USD52.16+0.81+1.5851.1653.2951.2653.10
OGE Energy Ord ShsUSD47.48+0.46+0.9847.1347.8446.7547.57
OIL STATES INTL ORDUSD8.91+0.19+2.187.109.698.809.05
Okeanis Eco Tankers Corp. .USD60.34+1.67+2.8559.0865.8859.3260.66
Oklo Ord Shs Class AUSD44.37-2.08-4.4844.4344.5044.3247.26
Old Republic International.USD42.85+0.09+0.2042.5043.2342.5942.93
Olin AktieUSD19.09+0.03+0.1618.4519.7118.7819.39
OMEGA HEALTHCARE REITUSD46.52+0.51+1.1145.9046.7445.7246.71
Omnicom Group Ord ShsUSD87.60-0.76-0.8685.1690.0087.1088.55
On Holding Ord Shs Class AUSD32.23+0.64+2.0332.1532.4831.2732.75
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD81.02+0.01+0.0164.7188.7580.5381.52
One Liberty Properties Inc.USD24.14-0.48-1.9521.6224.8424.1424.66
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD65.71+0.42+0.6459.4266.0064.9765.96
ONEOK ORDUSD94.99+2.35+2.5394.1095.8092.8295.05
OppFi Inc.USD7.15+0.02+0.287.207.507.097.41
OR Royalties Ord ShsUSD33.37+0.56+1.6929.5636.3632.8933.52
Oracle Inc.USD150.33-5.90-3.77150.62150.90148.80156.39
ORAGENICS ORDUSD0.54+0.01+0.940.510.590.530.54
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.65+0.02+0.236.616.716.626.71
Organon & CompanyUSD13.72+0.02+0.1112.9013.7513.6913.72
Orion Office REIT IncUSD2.87+0.04+1.242.532.942.812.89
Orion Ord ShsUSD6.44+0.07+1.026.218.386.326.51
Orla MiningUSD9.4200+0.4800+5.378.520010.2600
ORMAT TECHNOLOGIES INDEXUSD114.77+1.25+1.10113.31115.76113.57115.69
Oscar Health Ord Shs Class.USD32.76+1.98+6.4332.4832.6630.7233.27
OSHKOSH ORDUSD152.93+0.58+0.38141.57176.39150.36154.76
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD72.63+0.04+0.0671.3574.4271.9673.01
Ouster Inc.USD48.71+3.58+7.9348.4049.1545.6950.14
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD154.64-1.21-0.78151.50157.68153.40156.56
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD6.71+0.44+7.025.507.736.056.83
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD255.57-1.48-0.58251.95259.53253.69256.70
PagerDuty Inc.USD11.91-0.18-1.4910.5212.9711.7612.41
PagSeguro Digital Ord Shs .USD8.71-0.11-1.258.708.768.609.03
PainReform Ord ShsUSD1.03-0.17-14.170.991.030.951.08
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD384.27-11.73-2.96384.35385.50380.85397.31
PAN AMERICAN SILVERUSD47.43+0.13+0.2747.4247.6047.0748.76
Pandora Media Inc.USD118.20+0.85+0.72115.76118.50115.10118.64
Par Pacific Holdings Inc.USD80.36-1.78-2.1774.3683.5080.0282.75
Park Aerospace Ord ShsUSD38.21+0.93+2.4933.4839.6037.5439.64
PARK HOTELS RESORTS ORDUSD15.13+0.10+0.6314.8015.4615.0415.33
PARKER HANNIFIN ORDUSD1 055.78-3.09-0.291 044.811 055.851 050.721 065.00
Parsons Corp.USD47.9000+0.3100+0.6545.800052.100046.880048.0700
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD218.12-5.51-2.46213.47222.38216.42224.82
Paymentus Holdings Ord Shs.USD41.84-0.35-0.8338.1446.0240.8042.50
Paysafe LtdUSD6.64-1.27-16.066.527.666.317.76
PBF ENERGY CL A ORDUSD71.83-2.26-3.0471.9073.6571.2674.50
Peabody Energy Ord ShsUSD25.49+1.40+5.7925.3725.9524.4825.52
Pedevco Corp.USD12.60+0.55+4.5612.1414.6312.4913.26
PEMBINA PIPELINE ORDUSD49.32+0.41+0.8443.9053.6749.0649.44
PennantPark Floating Rate .USD7.37-0.13-1.766.858.147.367.50
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.45-0.04-0.429.509.739.459.64
Pentair Ord ShsUSD66.15-0.72-1.0865.4066.8765.4767.07
Perfect Ord Shs Class AUSD1.870-0.010-0.531.8601.9201.8601.870
Performance Food Group Ord.USD107.28+2.80+2.68104.45109.08103.27107.35
Permian Basin Royalty Unit.USD32.55-0.95-2.8430.0033.8732.2934.75
Permian Resources Corporat.USD21.5000+0.4000+1.9021.200022.830021.200021.6900
Perrigo Ord ShsUSD13.05+0.22+1.6812.3814.3812.6113.06
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.205+0.105+3.392.7503.4803.0303.229
Petrobras - Petroleo Brasi.USD17.88-0.01-0.0617.9017.9217.8218.10
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.08-0.05-0.3116.0016.1015.9516.26
Pfizer Inc.USD26.78-0.02-0.0726.7626.9026.4226.92
PG&E Ord ShsUSD17.84+0.38+2.1817.5018.5017.3817.85
Philip Morris Internationa.USD190.39+1.48+0.78188.35193.15187.63191.10
PHILLIPS 66 ORDUSD233.63+1.02+0.44231.00234.80229.42236.14
Phinia Ord ShsUSD74.52+0.80+1.0871.7174.4873.5075.43
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 ShsUSD101.45+0.73+0.72100.72102.24100.23101.71
Pinterest Inc.USD24.05+0.73+3.1322.8824.5023.1524.23
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.43-0.23-1.3515.9417.0816.3916.73
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD174.46-4.40-2.46167.40177.73174.06179.99
Planet Fitness Ord Shs Cla.USD50.34+1.24+2.5350.1152.8249.1551.20
Planet Labs PBCUSD24.69-0.06-0.2424.6024.8024.2225.53
PNC FINANCIALSUSD256.98+1.78+0.70255.83256.95254.92257.56
Polaris Inc.USD69.44+0.80+1.1766.3072.0067.5869.79
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.41+0.02+4.600.370.410.380.41
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.77+0.44+0.8750.3151.1550.1150.80
POSCO ADR REPSG 1/4 ORDUSD58.58+2.00+3.5348.6863.7258.5459.46
Postal Realty Trust Ord Sh.USD22.99+0.08+0.3320.8025.3222.9223.40
PPG Industries Ord ShsUSD114.12-0.61-0.53112.87115.43113.40114.65
PPL Ord ShsUSD36.04+0.36+1.0135.1136.9935.4736.06
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01--10.260.010.020.010.01
Primo Brands Class A Ord S.USD24.69-0.08-0.3222.1027.1324.4525.17
Primoris Services Ord ShsUSD83.34+2.47+3.0579.3084.3080.6583.84
Procore Technologies Inc.USD59.80-2.37-3.8159.2162.0058.8962.40
PROCTER & GAMBLE ORDUSD144.56+0.30+0.21144.42145.00143.42144.91
PROFOUND MEDICAL ORDUSD6.63-0.04-0.605.956.696.556.80
Progressive Ord ShsUSD209.61+0.74+0.35209.00211.55207.31210.92
ProLogis REIT Ord ShsUSD141.01-0.20-0.14140.50142.11140.50141.70
ProPetro Holding Corp.USD12.09+0.55+4.7710.9313.3711.4912.16
PROSHARES ULTPRO SH 20 YR .USD76.64+1.72+2.2938.3677.0075.7577.02
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.65+0.05+0.3712.4814.8113.5313.75
ProShares UltraShort Russe.USD20.17-0.21-1.0320.1422.4020.1620.43
PROTO LABS ORD (PRLB) USD91.79-0.53-0.5782.55103.9390.5593.00
Provident Financial Servic.USD24.65-0.12-0.4824.4424.8524.6124.89
Prudential Financial 4 125.USD15.46-0.06-0.4013.8717.9815.4515.57
PRUDENTIAL FINANCIAL INCUSD125.14+0.39+0.31123.46126.51124.41125.52
Public Service Enterprise .USD76.03+0.10+0.1376.0476.5375.6076.36
Public Storage REIT Ord Sh.USD325.93-2.79-0.85324.04328.99325.17329.49
PULTEGROUP ORDUSD130.16-0.39-0.30129.10131.29129.25130.91
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD82.40+0.74+0.9180.3883.9880.9982.79
Q2 Holdings Ord ShsUSD64.74-1.48-2.2456.0275.4464.2667.00
QIAGENUSD42.98-0.25-0.5840.8448.8442.7743.73
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 ORDUSD685.76+12.98+1.93685.65692.00672.09692.09
QuantumScape Ord Shs Class.USD6.19+0.03+0.496.156.266.146.34
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD234.30-1.74-0.74231.29237.33233.69237.70
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD37.25+0.38+1.0336.4537.9236.8537.26
RALPH LAUREN CL A ORDUSD388.79+1.40+0.36383.94393.98382.84391.61
RANGE RESOURCES ORDUSD40.33+0.42+1.0539.7040.9439.8740.65
Raymond James Ord ShsUSD180.82-0.17-0.09179.77182.58178.96182.25
Rayonier IncUSD21.5600-0.2000-0.9219.480021.600021.480021.9200
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD222.94+3.19+1.45222.00224.00219.98223.07
Ready Capital Ord ShsUSD1.85+0.07+3.651.681.871.751.86
Realty Income REIT Ord ShsUSD62.75-0.21-0.3362.6062.9062.6963.28
Reddit Ord Shs Class AUSD177.91+19.79+12.52177.84178.80174.00184.28
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD13.59+0.39+2.9213.4513.6013.1714.02
Redwood Trust Inc.USD4.81+0.04+0.844.774.834.774.85
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD31.91+0.25+0.7931.6932.1831.5331.96
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD249.39-0.99-0.40242.00394.27242.18251.00
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 INCUSD214.75-0.47-0.22212.66217.06214.56216.57
Resideo Technologies Ord S.USD20.50+0.04+0.2020.2721.5820.1021.05
Resmed Ord ShsUSD224.47-2.27-1.00221.43224.50223.79228.55
Restaurants Brands Interna.USD77.63+1.04+1.3573.8577.6476.7077.73
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 .USD23.72-0.44-1.8222.8026.0023.5224.35
Rexford Industrial Realty .USD36.23-0.19-0.5235.7336.7736.1236.70
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD181.79+2.23+1.24181.60183.70179.00182.80
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.37+0.03+1.871.251.481.331.39
RingCentral Ord Shs Class .USD64.47-3.31-4.8864.5071.9663.4367.99
Rio Tinto PlcUSD95.70-0.39-0.4192.85101.0095.3996.72
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.35-0.01-0.1010.3210.4110.3410.45
RLX Technology American De.USD1.95-0.05-2.501.912.001.811.97
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD43.23-0.56-1.2742.4144.0442.6444.47
Roblox Ord Shs Class AUSD38.26+0.31+0.8238.1738.2837.9539.14
Rocket Companies Ord Shs C.USD14.75-0.29-1.9314.8014.8214.6615.09
Rockwell Automation AktieUSD449.16+3.65+0.82444.54452.49440.55450.42
Rogers Communications Non-.USD36.45+0.05+0.1433.8541.2436.3136.68
Rogers Ord ShsUSD143.29+5.58+4.05128.50182.81138.96143.90
ROLLINS ORDUSD36.21-0.02-0.0435.8236.5035.9736.50
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD399.34+1.84+0.46394.24400.00388.77403.02
Royal Bank of Canada Ord S.USD216.58+1.58+0.73193.88223.20215.03216.70
ROYAL CARIBBEAN CRUISES OR.USD305.07-4.81-1.55300.65309.73304.90313.00
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.USD25.59+0.98+3.9822.9627.8724.7225.72
RXO Ord ShsUSD23.52+0.20+0.8623.4524.0523.0223.90
Ryder System Ord ShsUSD263.81+0.64+0.24201.62290.00260.55266.22
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD418.75-3.92-0.93417.60419.00414.22423.22
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.92+0.17+0.2369.9873.2372.4973.44
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD7.76+0.09+1.116.898.007.617.80
Safehold Ord ShsUSD15.24-0.23-1.4914.7315.6915.2215.61
SALESFORCE.COMUSD196.19-5.18-2.57195.50196.20195.32204.40
Sally Beauty Aktie USD16.43-0.11-0.6716.0616.7516.1516.71
Samsara Ord Shs Class AUSD39.80-1.34-3.2636.3139.9639.4942.00
SandRidge Energy IncUSD14.03+0.10+0.7212.7815.3013.8714.12
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD43.72-0.06-0.1443.6543.9043.2443.80
SAP ADR Representing 1 Ord.USD207.97-1.32-0.63207.25209.00207.57214.39
Saratoga Investment Ord Sh.USD18.86-0.69-3.5318.8221.3118.8619.69
SASOL ADR REP 1 ORDUSD11.53+0.34+2.9910.0612.6611.2811.56
Savers Value Village Ord S.USD10.6650-0.1650-1.529.580013.560010.490010.9800
SCHLUMBERGER ORDUSD53.77+1.71+3.2853.3254.0052.2053.99
Schneider National Inc.USD36.10-0.22-0.6135.4336.6635.7236.71
Schweitzer Mauduit Interna.USD12.22+0.13+1.0810.6115.3211.8612.30
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD126.68+0.02+0.0294.38139.28124.59127.09
Scorpio Tankers Inc.USD79.42+0.88+1.1269.5182.0078.8480.11
Scotts Miracle Gro Ord ShsUSD60.94-0.79-1.2759.6762.2160.6461.93
Sea LtdUSD121.88-1.45-1.17121.50121.57121.04125.00
Seabridge Gold IncUSD33.50+1.33+4.1333.0034.2032.7334.19
Seadrill 2021 Ltd Register.USD47.96+0.95+2.0239.7049.3747.3648.76
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
Securitize Ord ShsUSD5.600-0.100-1.755.2005.9005.1705.910
See OVV:xnys (Ovintiv Inc..USD63.02+0.71+1.1461.4963.5662.6363.57
See SES:xnys (SES AI Corpo.USD0.60-0.01-1.550.600.660.580.63
Select Energy Services Ord.USD20.85+0.48+2.3320.3023.1720.4121.10
SelectQuote Ord ShsUSD0.74+0.02+3.100.720.810.700.74
Sempra Energy Ord ShsUSD86.41-0.07-0.0885.1787.7786.2487.26
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD7.81+0.08+1.037.707.847.607.94
SENTINELONE CL A ORDUSD23.11-0.74-3.0823.0623.1722.9723.95
SEQUANS COMMUNICATIONS S A.USD3.04+0.17+5.752.623.082.853.05
Seritage Growth PropertiesUSD2.28+0.01+0.442.203.032.252.33
SERVICE COPR. INTL (SCI)USD84.26+1.14+1.3783.4684.9583.1284.34
SERVICENOW ORDUSD124.02-3.23-2.54123.96124.00122.17128.65
SFL ORDUSD12.35+0.25+2.0210.9312.9012.1312.42
SHAKE SHACK CL A ORDUSD74.82+1.18+1.6074.6074.8573.8375.44
SharkNinja Ord ShsUSD185.1-3.5-1.84183.0190.0182.8190.3
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD90.51+1.37+1.5388.5391.1489.5591.03
Sherwin-Williams AktieUSD359.07-2.49-0.69355.28358.62356.87361.58
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD45.32-2.68-5.5845.0748.0045.2348.13
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD75.34+0.52+0.7073.6082.7875.0575.92
Shopify Subordinate Voting.USD154.32-4.21-2.66154.15154.60153.34158.87
Shutterstock IncUSD5.6900-0.1700-2.905.55005.81005.61005.8300
Sibanye Stillwater LimitedUSD10.78+0.30+2.8610.6511.7410.6510.81
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD90.65-1.91-2.0689.5092.6489.7892.23
Silgan Holdings Inc.USD42.52+0.35+0.8337.6847.4641.4442.52
SILVERCORP METAL ORDUSD12.03+0.25+2.0811.8013.2411.9612.33
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD20.71+1.48+7.7015.5122.2418.8821.02
SIMON PROPERTY GROUPUSD219.52-1.95-0.88218.63222.39218.90222.39
SiriusPoint Ord ShsUSD23.71+0.48+2.0721.0425.8423.1423.80
SiteOne Landscape Supply I.USD98.61+0.85+0.8795.10100.0097.3399.25
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.USD16.39-0.29-1.7416.2516.9516.3216.84
Sixth St SpecialtyUSD18.79-0.38-1.9818.7520.8118.7419.13
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD94.53-1.78-1.8582.68102.9094.3196.59
SL GREEN RLTY REIT ORDUSD56.12-1.51-2.6255.9857.1256.0857.98
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD33.75+1.33+4.1032.6833.8532.7234.28
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD49.25-0.32-0.6443.9850.5049.0049.66
SNAP ON ORD SHS USD403.48-1.15-0.28399.18407.37398.46405.10
SnapchatUSD5.41+0.11+2.085.405.435.275.55
Snowflake Ord Shs Class AUSD329.04-8.34-2.47328.32329.71326.33339.75
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)USD74.31+2.15+2.9866.7674.3972.2574.63
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD88.59+2.13+2.4686.8295.0085.2989.48
Sonoco Products Ord ShsUSD58.28-0.04-0.0647.0760.0057.7558.33
Sonoma Pharmaceuticals Inc.USD1.30-0.04-2.991.181.351.281.37
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD24.30+0.69+2.9024.2624.3524.2024.67
SOS Ltd - ADRUSD0.90-0.02-1.820.870.950.870.95
SOUTHERN COPPER ORDUSD184.61-2.98-1.59184.50185.40184.08189.17
SOUTHERN ORDUSD92.79+0.06+0.0692.5093.8792.5493.39
SOUTHWEST AIRLINESUSD44.27-0.60-1.3444.3344.3844.1045.14
Southwest Gas Holdings Ord.USD92.61+0.52+0.5687.00104.2091.7692.69
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD13.95+0.01+0.0712.5214.6013.6914.92
Spire Ord ShsUSD82.86-0.07-0.0874.0892.1582.4583.46
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.40+0.01+2.080.360.430.390.41
Spotify Technology Ord ShsUSD512.74+14.50+2.91511.00514.50503.50521.78
Sprinklr Ord Shs Class AUSD6.89-0.14-1.996.907.016.847.11
Sprott Physical Platinum &.USD14.11+0.29+2.1012.9115.8013.9614.13
Sprott Physical Silver Tru.USD21.07+0.10+0.4821.0522.8921.0221.40
Spruce Power Holding Ord S.USD1.81-0.02-1.091.651.971.821.99
SPX Technologies Ord ShsUSD217.3800+5.2200+2.46208.0000240.0000211.5000217.7450
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD68.53+0.18+0.2651.8272.0067.5968.94
STAG Industrial REIT Ord S.USD36.74-0.21-0.5736.4037.6836.7137.11
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.38+0.05+2.152.162.442.282.40
Standard Motor Products Or.USD38.92+0.29+0.7538.1542.6038.3039.13
STANLEY BLACK AND DECKER O.USD102.05-0.17-0.16100.57103.33101.08102.63
Star Group LPUSD12.66+0.14+1.1212.2012.7012.4512.79
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.USD16.30-0.05-0.3116.2216.7516.2916.59
STATE STREET STOCKUSD191.75+1.90+1.00188.97193.08188.80192.02
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.35-0.02-0.375.355.425.335.43
Stellus Capital Investment.USD8.74-0.17-1.917.739.718.648.84
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD6.26+0.02+0.325.807.046.056.60
Stepan Ord ShsUSD64.99-0.29-0.4453.42104.1264.6565.38
STERIS Ord ShsUSD233.30-2.77-1.17229.90236.31232.43238.24
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD54.29+0.37+0.6855.7555.9853.7855.05
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD83.32-0.35-0.4281.4583.3682.3284.14
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD338.68-2.41-0.71336.00343.61335.12341.51
StubHub Holdings Ord Shs C.USD8.0750+0.3950+5.147.88008.34007.56008.0800
STURM RUGER ORDUSD37.57+0.18+0.4833.8442.4437.1037.68
Summit Hotel Properties In.USD6.04-0.04-0.665.856.276.046.19
Sun Life Financial Ord ShsUSD81.34+0.45+0.5580.4289.0180.9981.55
SUNCOR ENERGY ORDUSD65.84+0.41+0.6365.3566.5065.7566.84
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD75.67+1.26+1.6967.0084.6674.0376.00
Super Group Ord ShsUSD13.30+0.21+1.6012.0114.8313.1513.39
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 AUSD6.29+0.23+3.806.096.305.956.29
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD38.38-0.53-1.3638.0045.0038.1438.94
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD82.98-0.58-0.6982.6184.0582.8684.00
T1 Energy Ord ShsUSD5.1100+0.3200+6.685.14005.21004.81005.3900
TAIWAN SEMICONDUCTOR MNFTG.USD426.34-4.15-0.96425.22425.36424.10429.27
Takeda Pharmaceutical Co L.USD17.64+0.25+1.4416.0819.4817.4817.66
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.66+0.06+0.5211.4212.5911.4711.67
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD15.76+0.31+2.0115.0616.4315.4616.00
Tamboran Resources Ord ShsUSD36.7900+0.9300+2.5929.270037.860035.930037.1600
TANGER FACTORY REITUSD38.46-0.03-0.0838.2538.8438.3838.80
Tapestry Inc.USD128.99+0.60+0.47128.46128.90126.14129.88
Targa Resources Ord ShsUSD275.85+8.97+3.36272.67279.06268.45277.16
TARGET ORDUSD154.48-1.03-0.66154.50155.00154.27156.33
Taseko Mines Ord ShsUSD8.36-0.06-0.658.309.178.358.63
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD64.02+0.88+1.3961.9869.5263.0664.03
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD216.25+1.51+0.70213.48219.21214.03218.27
Team Inc.USD22.12-0.05-0.2022.0825.9921.3422.38
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD78.62+1.95+2.5477.8080.0076.6079.23
TECK RESOURCES CL B ORDUSD63.55-0.21-0.3363.5569.6863.2264.52
Tecnoglass Ord ShsUSD41.96-0.16-0.3841.8551.8141.4142.20
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD85.07+1.53+1.8378.0088.8884.0886.20
Tekla Healthcare Investors.USD23.36-0.23-0.9821.4525.1923.2824.36
Teladoc Health Inc.USD6.82-0.15-2.086.706.996.796.96
TELECOM ARGENTINA SAUSD13.29-0.07-0.5211.5316.2213.2213.55
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD679.92+6.26+0.93671.08687.50672.64681.00
TELEFLEX ORDUSD137.07+0.04+0.03109.43158.99135.70138.01
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.84+0.15+0.9914.7716.4914.7414.88
Telephone and Data Systems.USD35.19+0.15+0.4335.2135.8434.5335.41
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD9.77+0.09+0.888.889.789.689.78
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.85+0.19+2.198.798.848.728.98
Tenet Healthcare Corp.USD267.8900+0.8400+0.31263.5600271.6100266.2400268.2514
Tenneco Ord Shs Class AUSD41.45+0.64+1.5736.1345.5940.8042.00
Teradata Corporation Aktie.USD27.71+0.08+0.2926.9428.2527.5828.26
Terex Ord ShsUSD67.94+1.74+2.6366.7569.3366.2368.31
TERNIUM ADR REPRESENTING T.USD53.77-0.51-0.9448.0260.6553.7554.73
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.55+0.10+1.187.829.358.428.67
Teucrium Soybean FundUSD25.27+0.07+0.2822.9827.8925.2325.37
TEVAUSD36.78+0.26+0.7136.2237.5036.0936.81
Texas Pacific Land USD358.52+11.48+3.31337.50366.00347.05361.28
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD88.98+0.94+1.0788.4289.6987.5589.21
TFI International IncUSD146.5200-0.6200-0.42130.0000168.8600145.7300148.8000
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 ORDUSD44.10-0.72-1.6140.6048.0743.7544.80
The Magnum Ice Cream Compa.USD19.59-0.51-2.5116.8520.1819.5219.76
The Travelers Companies In.USD370.39+0.39+0.11368.13374.09368.01371.62
The Walt Disney Co.USD106.87+2.07+1.98106.85107.10104.91107.11
Thermo Fisher Scientific O.USD588.03-7.86-1.32586.11592.33587.51594.74
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD79.04+0.16+0.2072.8495.5577.9379.57
TIC Solutions Ord ShsUSD9.83-0.21-2.099.409.909.6010.13
Tidewater Ord ShsUSD94.19+2.67+2.9291.9695.2592.2595.32
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.00-0.01-0.253.724.523.984.05
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD133.56+2.26+1.72119.80146.54130.44133.75
TITAN INTERNATIONAL ORDUSD6.90+0.11+1.626.207.766.626.90
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD152.10-1.71-1.11151.80152.90151.71153.57
TKO Group Holdings Ord Shs.USD201.27+1.59+0.80198.60204.25197.49202.69
Toast IncUSD34.76-0.47-1.3234.3835.5434.3935.30
TOL BROTHERSUSD148.24-1.08-0.72147.00150.38147.43149.97
Toro Ord ShsUSD98.38+1.71+1.7696.4399.9596.0998.39
TORONTO DOMINION ORDUSD124.36+1.25+1.02111.12135.50123.24124.39
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD24.66+0.11+0.4518.3930.6524.5224.66
TotalEnergies ADRUSD88.33+1.28+1.4780.8192.0087.3688.47
TOYOTA MOTOR ADRUSD191.14+2.43+1.29190.00191.55189.82191.20
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD22.16-0.29-1.2922.0022.2820.9823.11
Trane Technologies Ord ShsUSD480.05+2.36+0.49476.39488.72474.86481.26
TransDigm Group Ord ShsUSD1 256.47+10.16+0.811 220.361 265.011 238.401 265.76
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.76+0.04+0.705.765.805.755.98
Travel Leisure Ord ShsUSD75.50+0.71+0.9574.1476.6274.2175.65
Trex Ord ShsUSD49.65-0.44-0.8748.8250.3349.2250.25
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 ShsUSD3.7400-0.0400-1.063.39004.07003.73503.9000
TRINET GROUP ORDUSD68.77-1.34-1.9151.8875.9868.0471.00
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD31.47+0.17+0.5428.7834.2431.4131.93
TriplePoint Venture Growth.USD5.44-0.01-0.184.935.945.375.46
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 LtdUSD5.97-0.04-0.585.356.565.886.10
Truist Financial Ord ShsUSD53.10+0.63+1.1952.7253.2552.4253.27
Trulieve Cannabis Subordin.USD9.6350+0.0350+0.369.05009.85009.47009.8000
TRX Gold Ord ShsUSD1.12+0.08+7.691.061.211.061.17
TRXADE HEALTH ORDUSD1.48-0.01-0.671.341.641.431.57
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 ShsUSD96.78+2.11+2.2396.33105.8395.5397.85
Twenty One Capital Ord Shs.USD4.790-0.210-4.204.6805.4604.7504.960
TWILIO INCUSD238.17-11.25-4.51235.45241.00233.31251.94
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD328.74-0.21-0.06329.91336.96324.93335.00
Tyson Foods Ord Shs Class .USD58.17+1.78+3.1657.3358.8457.6858.98
Uber Technologies Ord Shs .USD75.93+0.05+0.0776.0576.2475.3777.44
Ubiquiti Ord ShsUSD573.35-9.65-1.66567.00573.85569.18585.00
UBSGROUPUSD53.64-0.09-0.1748.4758.6153.4853.73
UDR AktieUSD37.94-0.03-0.0737.4938.3037.8138.17
UGI ORDUSD35.37+0.11+0.3134.9835.7035.2335.62
UiPath Inc.USD16.02-0.66-3.9316.0116.0515.8416.82
UL Solutions Ord Shs Class.USD77.44+0.63+0.8177.3677.4876.4877.57
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.36+0.01+0.195.205.405.295.42
Unifirst Ord ShsUSD286.66-1.25-0.43239.60358.21286.27288.89
Unilever ADR Reptg 1 Ord S.USD62.09-0.59-0.9462.0867.0062.0562.61
UNION PACIFIC (UNP)USD293.63-4.16-1.40292.95297.55293.15300.63
Unisys Ord ShsUSD2.85-0.03-1.042.573.202.822.94
UNITED MICROELECTRONUSD19.16-0.23-1.1618.7219.4218.7519.17
United Natural Foods Inc.USD48.37-0.21-0.4347.1749.4747.8448.66
United Parcel ServiceUSD104.50-1.04-0.99104.60104.86104.46105.90
United Rentals Ord ShsUSD1 154.92+34.34+3.061 153.831 170.541 119.791 161.28
United States AntimonyUSD5.5000+0.1600+3.005.46005.68005.30005.6400
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD401.76+2.70+0.68401.00401.90396.56403.18
Unity Software Ord ShsUSD46.27+0.48+1.0446.2046.5045.1546.39
Universal Corp.USD44.79-0.10-0.2244.7449.3944.6345.25
Universal Health Realty In.USD41.36+0.10+0.2437.2942.9741.0841.95
Universal Health Services .USD169.99-1.22-0.71167.19172.00169.45172.33
Universal Security Instrum.USD3.50+0.09+2.523.133.993.403.67
Unum Ord ShsUSD93.34+0.64+0.6992.3094.2892.6094.06
Unusual Machines IncUSD34.0050+6.7650+24.8331.260037.000029.350034.9264
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.35+0.01+0.371.331.381.331.38
URANIUM ENERGY ORDUSD11.22+0.03+0.2210.2611.4511.2011.54
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD65.41+0.24+0.3765.2665.6264.9365.56
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.63+0.57+2.1923.4226.7725.9626.75
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.60-0.03-1.841.591.631.551.67
V2X Inc.USD82.9650+1.6950+2.0975.3000102.390081.270083.5000
VAALCO ENERGY ORDUSD5.78+0.15+2.664.945.955.675.81
Valaris Ord ShsUSD85.61+0.48+0.5680.4085.6085.5289.24
VALE ADR REPTG ONE ORDUSD13.64-0.17-1.2013.6313.7513.5613.74
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD341.69-1.23-0.36341.01350.68339.23346.09
Valhi Ord ShsUSD16.15-0.31-1.8812.3518.1815.7616.45
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD243.79-8.85-3.50243.46244.40243.49253.48
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD91.52+1.23+1.3690.3092.6090.1691.62
Venture Global IncUSD14.00+0.46+3.4014.0014.1413.6414.20
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD112.6600+1.6600+1.50109.6500128.0800109.8400113.5200
Veralto Ord ShsUSD97.67+0.13+0.1380.06110.7496.4798.07
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD48.47+0.25+0.5248.3648.6348.1948.61
Vermilion Energy Ord ShsUSD11.33+0.10+0.8910.1711.5011.2511.49
Versigent Ord ShsUSD46.1700+0.6300+1.3846.000049.000044.870046.9450
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD0.84-+0.500.820.830.800.87
Vertiv Holdings CoUSD293.86+6.79+2.37292.00294.19285.25295.47
VF Ord ShsUSD14.88+0.14+0.9514.6715.0614.6514.91
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.35+0.01+0.0226.3426.4426.3226.52
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD14.18+0.02+0.1112.9915.4114.0514.30
Virgin Galactic Holdings I.USD3.32+0.18+5.573.313.453.123.47
Virtus AllianzGI Artificia.USD26.58-0.17-0.6424.4426.8926.5126.75
Virtus AllianzGI Diversifi.USD27.50+0.08+0.2925.3529.7527.0927.99
Virtus AllianzGI Equity & .USD26.83+0.08+0.3024.6626.9826.7526.85
Visa Inc.USD364.08-1.37-0.37363.16365.20362.76366.80
Vishay Intertechnology Ord.USD35.08+1.76+5.2835.5535.8033.3135.36
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD148.19+1.79+1.22148.25148.70146.13150.18
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD16.2100+0.0100+0.0614.730017.740016.150016.4000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.7450+0.0050+0.133.43004.15003.73503.8990
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.53-0.10-15.950.500.580.530.63
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD39.00-0.67-1.6938.4339.6138.7839.89
Voyager Technologies Ord S.USD43.0000-1.2800-2.8942.610044.000042.020045.4000
Vulcan Materials AktieUSD282.11+4.59+1.65279.92283.20277.11282.11
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.62+0.13+0.1870.9472.3471.3271.98
W&T Offshore Inc.USD3.67+0.05+1.243.643.673.623.72
Wal-Mart Stores Inc.USD115.27-0.45-0.39115.30115.36114.64116.45
Walker & Dunlop Ord ShsUSD42.58-0.20-0.4742.0153.9442.2343.39
Wallbox Ord Shs Class AUSD3.05+0.07+2.352.664.072.983.38
Washington Prime Group Ord.USD--
Waste Connection USD166.34+0.81+0.49150.31186.70164.90166.93
Waste Management Ord ShsUSD224.55+0.34+0.15224.67226.00223.70225.93
Water Corp Ord ShsUSD412.08-1.43-0.35412.17415.81408.69415.77
Wayfair Ord Shs Class AUSD101.66+0.53+0.52100.00104.54101.28105.36
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD110.51+1.18+1.08109.50110.52109.02110.58
Wells Fargo & Co.USD88.79+0.68+0.7788.0088.8587.7688.84
WELLTOWER ORDUSD235.52+1.08+0.46233.65238.00233.14236.43
WESCO International Inc.USD361.45+2.04+0.57356.10367.20356.80362.57
West Fraser Timber Ord ShsUSD70.77+1.22+1.7558.6874.7568.7170.82
West Pharmaceutical Servic.USD349.33+3.17+0.92343.81354.55343.48349.53
Western Alliance Ord ShsUSD82.32+0.58+0.7174.9983.0081.6482.68
Western Copper and Gold Co.USD2.40+0.01+0.422.202.432.392.45
WESTERN UNION ORDUSD7.46-0.03-0.407.407.487.307.51
WESTINGHOUSE AI (WAB)USD299.27+1.29+0.43292.53305.40296.72301.89
Westlake Chemical Partners.USD21.70+0.03+0.1219.5022.0021.5421.75
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.54+0.27+1.4016.0022.1319.2820.18
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD191.77-7.24-3.64166.92217.10191.42199.00
WeyerhaeuSer REITUSD24.55-0.27-1.0924.3424.8124.5124.97
Wheaton Precious Metals Ak.USD134.23+2.37+1.80133.10140.00133.01135.62
Wheels Up Experience Ord S.USD5.04-0.12-2.334.765.644.765.15
WHIRLPOOL ORDUSD41.36-1.49-3.4841.0042.1441.1642.99
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD75.05+2.01+2.7574.2375.8873.2175.24
Williams Sonoma Ord ShsUSD241.48-0.96-0.40238.46244.70239.48244.12
Winnebago Industries Ord S.USD31.54-1.04-3.1826.5333.7431.3432.69
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD31.81+0.30+0.9531.8831.9530.1231.84
Wolverine World Wide Ord S.USD21.04+1.16+5.8418.7921.5519.9321.26
Woodside PetroleumUSD23.16+0.36+1.5822.6025.7023.0123.30
Woori Financial Group Inc.USD71.28+0.46+0.6470.8978.1570.8671.64
Workiva Inc.USD70.56-3.19-4.3363.7286.8470.4374.64
World Fuel Services Ord Sh.USD19.25-0.96-4.7517.0721.4919.2620.83
Worthington Industries Ord.USD58.67+0.51+0.8836.5865.1358.0559.08
Worthington Steel Ord ShsUSD37.95-0.10-0.2535.5040.0037.4738.56
WPP ADR Representing 5 Ord.USD26.90-0.09-0.3326.3727.0026.7727.63
WR Berkley Ord ShsUSD70.51+0.04+0.0569.9371.1570.0570.70
WW Grainger Ord ShsUSD1 322.17+0.79+0.061 288.681 350.761 314.551 329.90
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD19.29+0.01+0.0517.7419.4819.2219.37
XCEL ENERGY ORDUSD79.17+0.19+0.2479.0080.2478.7379.33
Xerox Holdings Ord ShsUSD3.10-0.04-1.273.003.233.083.15
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.USD11.69-0.09-0.7611.6611.7611.6511.82
XPO Logistics Ord ShsUSD211.15+0.08+0.04207.48214.49209.64213.79
Xylem IncUSD119.68-0.64-0.53118.86120.69119.00120.32
Yalla Group Ltd. - ADRUSD5.48+0.06+1.014.975.955.385.48
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD44.54-0.93-2.0544.5044.6143.4045.97
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD10.9250-0.5850-5.0810.840011.39009.630111.2400
YPF Sociedad Anonima ADR E.USD50.02+0.57+1.1548.0050.2049.5150.34
Yum China Holdings Inc.USD47.58+0.34+0.7246.5048.1447.0747.67
Yum! Brands Inc.USD148.12-2.73-1.81146.25150.64148.08150.99
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.42+0.06+1.124.615.805.305.59
Zeta Global Holdings CorpUSD29.0600-0.5600-1.8929.050029.450028.840029.8716
ZIM Integrated Shipping Se.USD28.16+1.34+4.9828.1028.1727.1328.29
ZIMMER HOLDINGS INCUSD100.65+1.08+1.0899.24102.0798.97101.16
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD4.72-0.02-0.324.185.574.594.77
Zoetis Ord Shs Class AUSD73.76-2.08-2.7473.8074.1073.6176.37
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.90-0.03-0.1120.2926.0522.7922.99
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Mi segíthet Japánon? - Már USA is próbálkozik

VIDEÓ
2026. augusztus 14.
Mi segíthet Japánon? - Már USA is próbálkozik
Az AI rejtett haszonélvezőjévé válhat a Generac

Az AI rejtett haszonélvezőjévé válhat a Generac

ELEMZÉS

A Generac Holdings egy lakossági, kereskedelmi és ipari...

2026. augusztus 13.
Az ellenszél ellenére is stabil a Waberer’s eredménye

Az ellenszél ellenére is stabil a Waberer’s eredménye

PIACI HÍREK

A Waberer’s 2026 második negyedévében az előző év azonos...

2026. augusztus 14.

Erős az európai és az amerikai gyorsjelentési szezon is

PODCAST

Európában a cégek 70 százaléka közzétette már a 2. negyedéves számait. Az árbevételük átlagban 9 százalékkal, nyereségük 26 százalékkal növekedett...

2026. augusztus 13.
Szójabajnokok ligája

Szójabajnokok ligája

AGRÁR SAROK

Annak kapcsán, hogy a Rabobank elemzői szerint idén megáll a brazil szójaterület két évtizedes növekedése, érdemes a hazai helyzetet is áttekinteni.

2026. augusztus 10.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF363.15+0.31HUF
USDHUF313.83+0.03HUF
OTP46 050-0.63HUF
MOL4 960+1.89HUF
RICHTER13 000+1.56HUF
MTELEKOM2 630-0.23HUF
ERSTE BANK AG122.60+0.24EUR
BUX150 552.70+0.35
DAX26 440.31+0.53EUR

TermékUtolsó árVált.%Deviza 
BUX150 552.70+0.35
DAX26 440.31+0.53EUR
ATX6 733.16+0.07

TermékUtolsó árVált.%Deviza 
OTP46 050-0.63HUF
MOL4 960+1.89HUF
RICHTER13 000+1.56HUF
MTELEKOM2 630-0.23HUF
ANY6 800+4.13HUF
4IG1 860-4.62HUF

TermékUtolsó árVált.%Deviza 
EURHUF363.15+0.31HUF
CHFHUF387.82-0.32HUF
USDHUF313.83+0.03HUF
EURUSD1.1568-0.03USD
EURCHF0.9409+0.26CHF
EURGBP0.8548-0.04GBP

TermékUtolsó árVált.%Deviza 
EBCBKTS4244+22.22HUF
EBOTPTS781906+21.71HUF
EBEURBUNDS412104+12.27HUF
EBMOLTS44198-34.00HUF
EBUSDHUFTL5730-21.05HUF
EBNDQTS181503-14.26HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.724.18-0.41EUR
ISHARES CORE MSCI WORLD UC.128.87-0.41EUR
Vanguard FTSE All-World UC.168.88-0.44EUR
BTCetc Bitcoin Exchange Tr.47.92-1.57EUR
iShares NASDAQ 100 UCITS E.1 485.60-0.76EUR

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

Meglepően gyengén teljesített a kiskereskedelem az USA-ban

Az amerikai kiskereskedelmi forgalom 0,6%-kal csökkent júliusban az előző hónaphoz képest, ezzel jelentősen elmaradt a 0,1%-os növekedésre vonatkozó...

2026. augusztus 14.

Trump 100%-os vámot vet ki a drónimportra

Az amerikai kormány új vámintézkedéseket jelentett be a...

2026. augusztus 14.

Ugye te sem hallottál róla? (Szénből „olaj”)

Tegnap Kína legnagyobb szénből vegyipari alapanyagokat...

2026. augusztus 14.

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

Ugye te sem hallottál róla? (Szénből „olaj”)

Tegnap Kína legnagyobb szénből vegyipari alapanyagokat előállító vállalata rekordnyereségről számolt be az első félévben. A Ningxia Baofeng Energy...

2026. augusztus 14.
Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

VIDEÓ

A hazai blue chipek (OTP, Richter, Telekom, Mol) 2026 Q2-es eredményeit vettük górcső alá...

2026. augusztus 11.
Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

ELEMZÉS

Elon Musk vállalata bejelentette, hogy az űrszektor mellett belép a Verizon, AT&T and...

2026. augusztus 11.

Chart

S&P 500: Ismét kitöréssel próbálkozik

CHART

A hét nagy részében oldalazott az S&P 500. Az enyhülést jelző amerikai inflációs adatok...

2026. augusztus 14.

Nasdaq: Csúcsdöntésre készül

CHART

A kedvező inflációs adatok miatt a piac már nem vár szigorítást a Fed részéről a...

2026. augusztus 14.

DAX: Pihenőt tartott

CHART

Az elmúlt hetek nagy menetelése után kisebb pihenőt tartott a DAX. Bár szerdán rekordmagasságba...

2026. augusztus 14.

USDHUF: Nincs egyértelmű irány

CHART

Az elmúlt időszakban stabilan 315 körül mozgott az USDHUF, amin a ma megjelenő amerikai inflációs adat sem tudott...

2026. augusztus 12.

EURHUF: Továbbra is kitart az ellenállás

CHART

Ugyanaz mondható el az EURHUF-ról, mint a múlt héten. Erős az euró, de a 365-ös szintet nem tudja...

2026. augusztus 12.

Arany: Kitört, és lehet még tér felfelé

CHART

Sikerült áttörni a 4200 körüli ellenállás szintet, amit követően is maradt még lendület...

2026. augusztus 12.

Sztori

A fogyasztói infláció alakulása az USA-ban

A fogyasztói infláció alakulása az USA-ban

SZTORI

A hét fókuszában a szerdán megjelenő júliusi amerikai CPI,...

2026. augusztus 10.
Évtizedes mélyponton az infláció

Évtizedes mélyponton az infláció

SZTORI

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

2026. augusztus 7.
Gyenge befejezés a második negyedévre

Gyenge befejezés a második negyedévre

SZTORI

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

2026. augusztus 6.

Podcast

Várt alatti az OTP nyeresége –a forinterősödés visszafoghatja a blue chipek eredményeit

Várt alatti az OTP nyeresége –a forinterősödés visszafoghatja a blue chipek eredményeit

PODCAST

Az OTP Bank a második negyedévben 256 milliárd forint konszolidált korrigált adózás utáni...

2026. augusztus 6.
A búza és a kukorica ára szép lassan emelkedik – a chipgyártó részvények teszik tönkre az ázsiai kereskedési hangulatot

A búza és a kukorica ára szép lassan emelkedik – a chipgyártó részvények teszik tönkre az ázsiai kereskedési hangulatot

PODCAST

A geopolitikai félelmek egyelőre felfelé vitték el a gabonaárakat, de hamarosan újra a...

2026. augusztus 3.
Folytatódott a kamatcsökkentés – nem is annyira túlárazott az amerikai tőzsde

Folytatódott a kamatcsökkentés – nem is annyira túlárazott az amerikai tőzsde

PODCAST

Ahogy az várható volt, a Magyar Nemzeti Bank Monetáris Tanácsa 25 bázisponttal, 5,75...

2026. július 23.

Elemzés

MOL: Az erős működési teljesítmény ellensúlyozhatta a devizaárfolyam-hatások okozta ellenszelet

MOL: Az erős működési teljesítmény ellensúlyozhatta a devizaárfolyam-hatások okozta ellenszelet

ELEMZÉS

Az Erste elemzője július 30-án tette közzé a MOL második...

2026. augusztus 5.
Richter: Negatív árfolyamhatások

Richter: Negatív árfolyamhatások

ELEMZÉS

Az Erste elemzője július 30-án tette közzé a Richter második...

2026. augusztus 5.
Shopper Park Plus: Akvizíció hajtotta növekedés

Shopper Park Plus: Akvizíció hajtotta növekedés

ELEMZÉS

Az Erste elemzője július 30-án tette közzé a Shopper Park Plus...

2026. augusztus 4.

Agrár sarok

Mi lesz az agrárpiacokkal, ha Kína önellátó lesz?

Mi lesz az agrárpiacokkal, ha Kína önellátó lesz?

AGRÁR SAROK

Aki agrárpiaci elemzéseket olvas, gyakran találkozik Kína meghatározó termelői, fogyasztói, importőri súlyával az agrárpiacokon. Mivel Kína...

2026. augusztus 4.
„Mit vessek?”

„Mit vessek?”

AGRÁR SAROK

A magyar agrárium kritikus helyzetben van. Mindenki a fenntartható gazdálkodás útját, a kapaszkodókat keresi. Meggyőződésünk, hogy a legbiztosabb...

2026. július 27.
Az árpa aratás adatai

Az árpa aratás adatai

AGRÁR SAROK

Mivel több ’a’ betűs szó nem fért el a címben, itt folytatom: akadozó árpapiac, alacsony árak, átlagos aratás, aránylag magas kínálat.

2026. július 20.

Videó

Ezért értsd meg, szeretem őt - Európai piaci kitekintő

Ezért értsd meg, szeretem őt - Európai piaci kitekintő

VIDEÓ

Pál Szabolcs, senior advisory szakértőnkkel és Vincze Ádámmal, az Erste Alapkezelő...

2026. augusztus 3.
Nyersanyagpiaci híradó

Nyersanyagpiaci híradó

VIDEÓ

Nyersanyagpiaci hírek és kilátások Molnár Péterrel, USADesk üzletkötőnkkel.

2026. július 27.
Piac, stratégia, döntés - Így működik az Erste vagyonkezelése

Piac, stratégia, döntés - Így működik az Erste vagyonkezelése

VIDEÓ

Sztakó Szabolccsal, senior értékesítési menedzserrel és Dudás Mátéval, senior...

2026. július 23.

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