Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 2.79 | +0.16 | +5.89 | 2.53 | 2.80 | 2.65 | 2.79 | |
| 3M Co. | USD | 170.77 | +11.66 | +7.33 | 170.26 | 171.14 | 169.00 | 176.15 | |
| A K A BRANDS HOLDING ORD | USD | 10.82 | -0.28 | -2.52 | 4.58 | 13.75 | 10.30 | 10.82 | |
| A.O. Smith Aktie | USD | 58.75 | -0.13 | -0.22 | 58.08 | 59.40 | 58.13 | 59.38 | |
| A10 Networks Inc. | USD | 36.42 | +0.63 | +1.75 | 35.70 | 38.00 | 35.60 | 36.43 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 99.69 | -1.97 | -1.94 | 99.30 | 99.80 | 99.34 | 101.83 | |
| ABBVIE ORD | USD | 256.18 | +2.80 | +1.11 | 255.00 | 256.45 | 252.60 | 257.06 | |
| ABERCROMBIE AND FITCH CL A. | USD | 92.05 | -2.39 | -2.53 | 90.98 | 93.67 | 91.06 | 94.83 | |
| Abundia Global Impact Grou. | USD | 1.050 | +0.020 | +1.94 | 0.942 | 1.150 | 1.030 | 1.050 | |
| ACCENTURE CL A ORD | USD | 140.85 | -3.88 | -2.68 | 140.85 | 143.36 | 140.31 | 144.42 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 0.91 | +0.03 | +3.34 | 0.89 | 0.95 | 0.89 | 0.92 | |
| ADC Therapeutics Ord Shs | USD | 1.28 | +0.02 | +1.19 | 1.24 | 1.33 | 1.24 | 1.30 | |
| ADECOAGRO ORD | USD | 10.78 | +0.17 | +1.60 | 10.51 | 12.32 | 10.70 | 10.96 | |
| Adient Plc | USD | 19.9100 | +0.2600 | +1.32 | 19.5300 | 20.3100 | 19.7300 | 20.3500 | |
| ADT Ord Shs | USD | 6.90 | -0.11 | -1.50 | 6.31 | 7.09 | 6.89 | 7.00 | |
| Advance Auto Parts Aktie | USD | 55.64 | +3.60 | +6.92 | 54.18 | 57.06 | 53.60 | 55.80 | |
| ADVANSIX ORD | USD | 21.55 | +1.12 | +5.48 | 21.13 | 23.57 | 20.44 | 21.69 | |
| Aegon ADR | USD | 9.15 | +0.10 | +1.11 | 9.14 | 9.45 | 9.03 | 9.16 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.81 | +0.01 | +0.07 | 14.80 | 14.84 | 14.80 | 14.84 | |
| Aeva Technologies Ord Shs | USD | 17.69 | +1.79 | +11.26 | 16.81 | 17.83 | 16.43 | 17.84 | |
| AEVEX Ord Shs Class A | USD | 14.75 | +1.43 | +10.74 | 14.74 | 14.98 | 13.30 | 14.95 | |
| AFLAC ORD | USD | 123.61 | -0.47 | -0.38 | 122.22 | 123.71 | 122.43 | 123.83 | |
| AG Mortgage Investment Tru. | USD | 7.42 | -0.09 | -1.13 | 7.40 | 8.38 | 7.41 | 7.54 | |
| AGCO ORD | USD | 111.80 | -0.53 | -0.47 | 111.33 | 122.00 | 111.36 | 114.11 | |
| AgEagle Aerial Systems Inc. | USD | 0.74 | +0.01 | +1.08 | 0.71 | 0.76 | 0.72 | 0.76 | |
| AGILENT TECHNOLOGIES ORD | USD | 132.84 | +2.58 | +1.98 | 130.30 | 134.99 | 125.00 | 134.72 | |
| agilon health Ord Shs | USD | 125.63 | +3.53 | +2.89 | 123.35 | 128.23 | 120.54 | 126.17 | |
| Agnico Eagle Mines Limited | USD | 141.61 | +5.27 | +3.87 | 140.51 | 142.40 | 137.85 | 141.64 | |
| Agree Realty REIT Ord Shs | USD | 80.28 | -0.29 | -0.36 | 79.56 | 80.73 | 79.67 | 80.46 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 296.42 | -0.21 | -0.07 | 285.00 | 310.00 | 296.08 | 301.97 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 161.33 | +1.22 | +0.76 | 160.90 | 164.32 | 159.66 | 162.47 | |
| Alamos Gold Ord Shs Class . | USD | 29.53 | +1.36 | +4.83 | 28.95 | 29.68 | 28.62 | 29.63 | |
| ALASKA AIR GROUP ORD | USD | 45.46 | -0.58 | -1.26 | 45.31 | 47.30 | 45.32 | 46.75 | |
| Albany International Ord S. | USD | 75.95 | +0.89 | +1.19 | 74.44 | 77.39 | 74.57 | 76.99 | |
| ALBEMARLE ORD | USD | 118.59 | +0.39 | +0.33 | 118.00 | 119.00 | 115.60 | 119.55 | |
| Albertsons Companies Inc | USD | 14.72 | -0.24 | -1.60 | 14.26 | 16.02 | 14.58 | 14.89 | |
| Alcoa Ord Shs | USD | 44.33 | +0.85 | +1.95 | 44.04 | 44.95 | 43.41 | 44.73 | |
| ALCON AG | USD | 67.36 | -2.68 | -3.83 | 67.30 | 68.68 | 67.33 | 68.89 | |
| Alexandria Real Estate Equ. | USD | 50.61 | +0.56 | +1.12 | 49.52 | 51.56 | 49.60 | 50.79 | |
| Algonquin Power Utilities . | USD | 5.76 | -0.06 | -0.95 | 5.73 | 5.81 | 5.74 | 5.80 | |
| Alibaba Group Holding Ltd. | USD | 117.97 | -2.37 | -1.97 | 117.72 | 117.87 | 117.65 | 119.45 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 197.12 | +10.88 | +5.84 | 191.02 | 205.00 | 186.64 | 197.54 | |
| Allegion Ord Shs | USD | 137.31 | -0.82 | -0.59 | 134.55 | 137.33 | 137.04 | 138.80 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 21.12 | +0.71 | +3.45 | 20.63 | 23.33 | 20.17 | 21.21 | |
| Allison Transmission Holdi. | USD | 116.21 | +2.54 | +2.23 | 113.97 | 116.22 | 113.32 | 116.89 | |
| Allstate Corp. | USD | 251.70 | -2.04 | -0.80 | 247.96 | 275.44 | 249.64 | 252.79 | |
| ALLY FINANCIAL ORD | USD | 44.43 | -1.09 | -2.39 | 43.05 | 45.82 | 43.73 | 45.71 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 142.00 | -1.77 | -1.23 | 141.00 | 161.73 | 141.70 | 147.47 | |
| ALPHA PRO TECH ORD | USD | 5.14 | -0.07 | -1.34 | 4.63 | 5.86 | 5.13 | 5.34 | |
| Alpine Income Property Tru. | USD | 21.25 | +0.20 | +0.93 | 20.86 | 21.68 | 20.88 | 21.34 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 27.07 | +1.17 | +4.50 | 26.69 | 27.40 | 25.96 | 27.40 | |
| Altria Group Inc. | USD | 73.02 | -1.64 | -2.20 | 72.99 | 73.71 | 72.92 | 74.73 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 3.41 | +0.09 | +2.56 | 3.09 | 3.99 | 3.31 | 3.53 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.11 | +0.03 | +0.97 | 2.81 | 3.11 | 3.08 | 3.12 | |
| Ambow Education American D. | USD | 2.30 | -0.02 | -0.87 | 2.02 | 2.55 | 2.22 | 2.35 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 2.22 | -0.24 | -9.76 | 2.21 | 2.22 | 2.19 | 2.60 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 43.45 | +0.22 | +0.50 | 42.82 | 43.50 | 42.87 | 43.79 | |
| Amentum Holdings Ord Shs | USD | 20.99 | -0.18 | -0.83 | 21.00 | 21.25 | 20.82 | 21.22 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 109.93 | -0.49 | -0.44 | 108.00 | 115.09 | 109.03 | 110.92 | |
| Ameresco | USD | 23.13 | +0.58 | +2.57 | 20.63 | 25.99 | 22.58 | 23.53 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 26.10 | +0.04 | +0.13 | 25.88 | 26.37 | 25.95 | 26.34 | |
| American Assets Trust REIT. | USD | 25.29 | +0.03 | +0.12 | 24.80 | 25.78 | 25.10 | 25.50 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 17.35 | -0.19 | -1.08 | 16.82 | 17.80 | 16.98 | 17.52 | |
| AMERICAN ELECTRIC POWER OR. | USD | 130.48 | -0.57 | -0.43 | 129.75 | 131.00 | 129.51 | 131.18 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 350.86 | -1.07 | -0.30 | 350.00 | 353.00 | 348.24 | 354.87 | |
| AMERICAN FINANCIAL GROUP O. | USD | 141.44 | -0.82 | -0.58 | 138.72 | 144.00 | 140.13 | 141.95 | |
| American Homes 4 Rent REIT. | USD | 33.32 | -0.39 | -1.14 | 32.65 | 33.89 | 33.23 | 33.78 | |
| American International Gro. | USD | 80.23 | +0.43 | +0.54 | 78.64 | 81.13 | 79.11 | 80.25 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 86.62 | -1.78 | -2.01 | 84.87 | 88.31 | 86.60 | 88.08 | |
| AMERICAN TOWER CORP. | USD | 163.39 | -3.68 | -2.20 | 162.50 | 164.40 | 163.08 | 166.61 | |
| AMERICAN WATER WORKS ORD | USD | 131.47 | -2.18 | -1.63 | 130.25 | 133.10 | 130.73 | 133.31 | |
| American Well Corp. | USD | 12.50 | -0.08 | -0.64 | 12.33 | 12.73 | 11.95 | 12.88 | |
| AMERICAS GOLD AND SILVER O. | USD | 4.13 | +0.37 | +9.71 | 4.13 | 4.18 | 3.87 | 4.15 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 528.37 | +2.15 | +0.41 | 522.51 | 529.52 | 522.96 | 529.35 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 157.79 | +7.28 | +4.84 | 156.91 | 159.29 | 152.89 | 158.07 | |
| Amprius Technologies Ord S. | USD | 10.88 | +0.74 | +7.25 | 10.60 | 10.96 | 10.24 | 10.91 | |
| AMTD Digital 5 American De. | USD | 1.68 | +0.09 | +5.66 | 1.60 | 1.75 | 1.59 | 1.69 | |
| ANGLOGOLD ORD | USD | 78.49 | +3.61 | +4.82 | 76.93 | 80.00 | 75.46 | 78.52 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 81.53 | +0.70 | +0.87 | 80.22 | 84.63 | 81.44 | 82.43 | |
| Annaly Capital Management . | USD | 22.67 | -0.03 | -0.13 | 22.50 | 22.84 | 22.55 | 22.93 | |
| Annovis Bio Ord Shs | USD | 1.74 | +0.05 | +2.66 | 1.73 | 1.75 | 1.69 | 1.77 | |
| Antero Midstream Ord Shs | USD | 22.50 | -0.10 | -0.44 | 22.36 | 24.46 | 22.36 | 22.83 | |
| Antero Resources Aktie | USD | 33.86 | +0.63 | +1.90 | 33.46 | 34.28 | 33.29 | 33.93 | |
| Aon Ord Shs Class A | USD | 359.35 | -3.43 | -0.95 | 327.05 | 363.85 | 354.80 | 363.00 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.71 | +0.04 | +1.50 | 2.65 | 2.87 | 2.63 | 2.71 | |
| APOLLO COMMERCIAL REAL EST. | USD | 6.88 | +0.05 | +0.66 | 6.79 | 7.09 | 6.84 | 6.95 | |
| Apollo Global Management O. | USD | 118.41 | +0.17 | +0.14 | 118.40 | 120.47 | 118.00 | 120.61 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 17.07 | +0.17 | +0.98 | 15.41 | 17.26 | 16.76 | 17.08 | |
| Applied Industrial Technol. | USD | 341.0 | +5.1 | +1.51 | 336.0 | 347.1 | 333.3 | 342.1 | |
| Aptiv Ord Shs | USD | 57.89 | +0.58 | +1.01 | 55.00 | 58.47 | 57.40 | 59.20 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.11 | +0.08 | +1.59 | 5.09 | 5.13 | 5.00 | 5.15 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 65.81 | -0.04 | -0.06 | 59.51 | 67.10 | 65.10 | 67.09 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 5.28 | -0.04 | -0.66 | 5.27 | 5.28 | 5.22 | 5.60 | |
| Archer Daniels Midland Akt. | USD | 86.19 | +0.52 | +0.61 | 85.05 | 87.00 | 85.46 | 87.33 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 29.46 | +1.29 | +4.58 | 28.89 | 30.06 | 28.21 | 29.57 | |
| Ares Commercial Real Estat. | USD | 4.59 | +0.07 | +1.44 | 4.13 | 4.80 | 4.50 | 4.60 | |
| ARGAN ORD | USD | 605.47 | +3.29 | +0.55 | 600.00 | 606.87 | 600.38 | 635.76 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 14.71 | +0.84 | +6.02 | 14.71 | 16.27 | 14.34 | 14.82 | |
| ARISTA NETWORKS INC. | USD | 174.67 | +5.32 | +3.14 | 174.50 | 174.80 | 172.10 | 177.88 | |
| Arlo Technologies Ord Shs | USD | 13.25 | +0.05 | +0.34 | 12.92 | 13.56 | 13.05 | 13.45 | |
| ARMOUR Residential REIT Or. | USD | 16.44 | +0.04 | +0.24 | 16.38 | 16.62 | 16.38 | 16.63 | |
| ARROW ELECTRONICS ORD SHS | USD | 216.07 | +10.46 | +5.09 | 212.06 | 237.72 | 209.06 | 216.50 | |
| ARTHUR J GALLAGHER ORD | USD | 248.13 | -5.53 | -2.18 | 244.64 | 249.71 | 247.15 | 255.50 | |
| Artisan Partners Asset Man. | USD | 39.18 | +0.71 | +1.85 | 38.45 | 39.97 | 38.60 | 39.43 | |
| Asana Inc | USD | 7.38 | -0.22 | -2.89 | 7.32 | 7.45 | 7.32 | 8.13 | |
| ASE Industrial Holdings Co. | USD | 40.00 | +3.10 | +8.40 | 39.91 | 40.47 | 39.19 | 40.37 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.23 | -0.02 | -0.62 | 2.93 | 3.28 | 3.23 | 3.25 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 5.43 | +0.40 | +7.85 | 5.28 | 5.45 | 5.08 | 5.45 | |
| ASSURANT ORD | USD | 275.70 | +0.23 | +0.08 | 272.23 | 279.12 | 272.42 | 276.06 | |
| ASTRAZENECA | USD | 169.33 | +4.81 | +2.92 | 166.00 | 170.00 | 164.82 | 169.42 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 22.28 | +0.33 | +1.48 | 22.26 | 22.30 | 21.70 | 22.39 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 74.50 | +1.10 | +1.50 | 73.10 | 75.99 | 73.66 | 74.99 | |
| Atlas Crest Investment Ord. | USD | 10.19 | -0.12 | -1.16 | 9.10 | 10.89 | 10.10 | 10.40 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 175.03 | -2.30 | -1.30 | 171.67 | 178.46 | 174.68 | 177.34 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 21.27 | -0.16 | -0.75 | 21.00 | 22.70 | 20.81 | 21.45 | |
| AUTOZONE ORD | USD | 3 011.72 | +17.59 | +0.59 | 2 989.00 | 3 052.00 | 2 991.54 | 3 133.79 | |
| AVALONBAY COMMUNITIES REIT | USD | 190.62 | -1.22 | -0.64 | 173.38 | 193.99 | 190.24 | 192.06 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 10.98 | +0.32 | +3.00 | 10.45 | 11.51 | 10.19 | 11.03 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 155.68 | -2.68 | -1.69 | 155.00 | 158.83 | 155.24 | 159.39 | |
| Avient Ord Shs | USD | 36.90 | +0.79 | +2.19 | 36.19 | 37.62 | 35.78 | 36.94 | |
| AVINO SILVER AND GOLD MINE. | USD | 6.07 | +0.50 | +8.89 | 5.68 | 6.07 | 5.74 | 6.08 | |
| Avista Ord Shs | USD | 41.57 | -0.13 | -0.31 | 40.73 | 42.38 | 41.31 | 41.73 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 3.45 | -0.07 | -1.99 | 3.37 | 4.03 | 3.37 | 3.73 | |
| Axalta Coating Systems Ord. | USD | 32.47 | +0.35 | +1.09 | 31.83 | 33.09 | 31.93 | 32.80 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 97.37 | -0.22 | -0.23 | 95.47 | 99.35 | 96.55 | 98.15 | |
| Azul SA | USD | 8.62 | +0.09 | +1.06 | 3.46 | 13.84 | 8.56 | 8.77 | |
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 3.65 | +0.04 | +0.97 | 3.60 | 3.75 | 3.59 | 3.70 | |
| B2GOLD ORD | USD | 3.83 | +0.18 | +4.79 | 3.80 | 3.86 | 3.71 | 3.85 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 145.6 | -2.7 | -1.82 | 131.0 | 173.7 | 144.6 | 150.1 | |
| Baker Hughes Co. | USD | 56.38 | +1.23 | +2.23 | 55.70 | 56.32 | 54.42 | 56.93 | |
| Bakkt Holdings Inc | USD | 8.31 | +0.46 | +5.86 | 7.80 | 8.31 | 8.05 | 8.44 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 21.83 | +1.02 | +4.88 | 21.39 | 22.26 | 21.01 | 21.93 | |
| Banco BBVA Argentina ADR | USD | 20.03 | +0.44 | +2.22 | 17.20 | 20.30 | 19.72 | 20.14 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 25.67 | +0.55 | +2.17 | 25.16 | 28.08 | 25.50 | 25.79 | |
| Banco Bradesco | USD | 3.65 | +0.06 | +1.67 | 3.58 | 3.64 | 3.58 | 3.65 | |
| Banco Macro ADR Representi. | USD | 92.75 | +2.19 | +2.42 | 84.69 | 94.58 | 91.20 | 94.37 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.41 | +0.04 | +0.65 | 4.86 | 6.12 | 5.39 | 5.45 | |
| BANCO SANTANDER CENTRAL HI. | USD | 13.64 | +0.32 | +2.40 | 13.40 | 14.92 | 13.40 | 13.71 | |
| Bank Amer DS Repstg 1 1000. | USD | 16.86 | -0.05 | -0.30 | 16.45 | 18.29 | 16.83 | 16.94 | |
| Bank of America | USD | 61.22 | +0.80 | +1.32 | 61.05 | 61.28 | 60.07 | 61.53 | |
| Bank of Hawaii Ord Shs | USD | 84.41 | +0.61 | +0.73 | 82.77 | 86.05 | 82.66 | 85.06 | |
| BANK OF MONTREAL ORD | USD | 178.82 | +0.82 | +0.46 | 165.00 | 182.30 | 177.39 | 179.56 | |
| Bank of Nova Scotia | USD | 87.36 | +0.30 | +0.34 | 85.68 | 89.07 | 86.70 | 87.51 | |
| Bank of NT Butterfield & S. | USD | 61.16 | +0.31 | +0.51 | 57.74 | 62.34 | 60.34 | 61.97 | |
| BARCLAYS ADR REP 4 ORD | USD | 27.94 | +0.70 | +2.57 | 27.55 | 28.20 | 27.53 | 28.13 | |
| BARK Ord Shs | USD | 9.10 | -0.23 | -2.47 | 8.13 | 9.64 | 9.02 | 9.25 | |
| BARRICK GOLD ORD | USD | 39.91 | +2.34 | +6.23 | 37.66 | 40.00 | 38.06 | 39.96 | |
| BARRICK GOLD ORD | USD | 10.38 | +0.12 | +1.17 | 9.12 | 14.00 | 10.28 | 10.51 | |
| BARRICK MINING ORD | USD | 36.38 | +1.49 | +4.27 | 36.24 | 36.45 | 35.33 | 36.43 | |
| Bath And Body Works Ord Sh. | USD | 20.25 | -0.26 | -1.27 | 20.12 | 20.66 | 19.71 | 20.35 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 4.52 | -0.17 | -3.53 | 4.45 | 4.51 | 4.33 | 4.66 | |
| Bausch Lomb Ord Shs | USD | 15.98 | +0.01 | +0.03 | 15.81 | 18.45 | 15.74 | 16.05 | |
| BAXTER INTL ORD | USD | 22.20 | +0.13 | +0.59 | 21.76 | 22.59 | 21.84 | 22.24 | |
| BAYTEX ENERGY ORD | USD | 4.23 | +0.04 | +0.95 | 4.02 | 4.24 | 4.21 | 4.31 | |
| BCE Ord Shs | USD | 21.65 | -0.06 | -0.25 | 21.63 | 22.00 | 21.51 | 21.79 | |
| Beazer Homes USA Inc. | USD | 32.80 | +0.29 | +0.89 | 32.16 | 35.82 | 32.09 | 32.86 | |
| BECTON DICKINSN | USD | 153.87 | -0.61 | -0.39 | 151.97 | 156.98 | 151.97 | 154.20 | |
| Berkshire Hathaway Inc. B | USD | 489.70 | -1.55 | -0.32 | 489.00 | 489.45 | 487.44 | 491.19 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 734 778.97 | -1 421.04 | -0.19 | - | - | 732 750.00 | 735 810.99 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 85.18 | +0.05 | +0.06 | 77.28 | 85.65 | 83.11 | 85.24 | |
| Beta Technologies Ord Shs . | USD | 19.5300 | -0.1100 | -0.56 | 18.9500 | 19.9600 | 18.9900 | 20.1400 | |
| BHP Billiton Limited | USD | 83.47 | +2.98 | +3.70 | 81.51 | 83.99 | 81.88 | 83.60 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 2.95 | +0.13 | +4.43 | 2.94 | 2.95 | 2.86 | 2.99 | |
| Bill com Holdings Ord Shs | USD | 44.26 | -0.92 | -2.04 | 43.41 | 45.12 | 43.39 | 45.67 | |
| Bio Rad Laboratories Inc. | USD | 301.54 | -0.36 | -0.12 | 291.11 | 311.12 | 287.01 | 302.93 | |
| BIOHAVEN ORD | USD | 15.50 | +0.64 | +4.31 | 13.65 | 17.23 | 14.86 | 15.57 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 42.25 | -0.52 | -1.22 | 38.68 | 46.49 | 42.01 | 43.90 | |
| BitGo Holdings Ord Shs Cla. | USD | 5.65 | +0.59 | +11.56 | 5.15 | 5.67 | 5.07 | 5.65 | |
| BitMine Immersion Technolo. | USD | 17.2250 | +0.5950 | +3.58 | 17.1300 | 17.2500 | 16.6900 | 17.2400 | |
| Black Hills Corp. | USD | 74.31 | -0.17 | -0.23 | 67.30 | 75.97 | 73.41 | 74.57 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 14.38 | +0.14 | +0.98 | 14.15 | 14.75 | 14.22 | 14.42 | |
| BLACKBERRY ORD | USD | 9.00 | +0.17 | +1.87 | 8.98 | 9.01 | 8.79 | 9.05 | |
| BlackRock Ord Shs | USD | 1 038.24 | -15.87 | -1.51 | 1030 | 1038 | 1 031.09 | 1 062.49 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 23.60 | +1.74 | +7.96 | 23.00 | 24.28 | 22.19 | 23.74 | |
| Blackstone Group Ord Shs C. | USD | 124.13 | +0.52 | +0.42 | 123.00 | 127.75 | 123.15 | 125.18 | |
| Blackstone Mortgage Trust . | USD | 16.79 | +0.08 | +0.48 | 16.74 | 18.42 | 16.65 | 16.88 | |
| Blend Labs Ord Shs Class A | USD | 1.90 | +0.10 | +5.28 | 1.71 | 1.90 | 1.77 | 1.90 | |
| Block Inc | USD | 80.37 | +1.08 | +1.36 | 79.90 | 80.40 | 78.93 | 81.08 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 226.52 | +29.46 | +14.95 | 227.00 | 228.00 | 207.60 | 229.90 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 10.94 | +0.07 | +0.60 | 10.85 | 11.03 | 10.86 | 11.03 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 9.40 | +0.05 | +0.53 | 9.35 | 9.45 | 9.35 | 9.53 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 204.82 | -4.66 | -2.22 | 204.75 | 204.98 | 203.90 | 211.70 | |
| Boise Cascade Ord Shs | USD | 74.44 | -1.46 | -1.92 | 72.91 | 75.87 | 73.64 | 77.83 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.14 | +0.02 | +1.79 | 1.10 | 1.15 | 1.10 | 1.14 | |
| Boot Barn Holdings Ord Shs | USD | 148.85 | -1.07 | -0.71 | 146.81 | 151.66 | 146.64 | 152.88 | |
| Booz Allen Hamilton Holdin. | USD | 63.87 | -0.65 | -1.01 | 63.38 | 65.10 | 63.36 | 64.56 | |
| BORGWARNER INC (BWA) | USD | 63.63 | +2.01 | +3.26 | 62.68 | 64.76 | 61.97 | 63.79 | |
| Borr Drilling Ltd. | USD | 4.18 | +0.16 | +3.98 | 3.93 | 4.53 | 3.98 | 4.19 | |
| Boston Beer Company Inc. | USD | 170.82 | -9.77 | -5.41 | 155.94 | 173.97 | 170.50 | 178.61 | |
| Boston Omaha Ord Shs Class. | USD | 14.13 | +0.07 | +0.50 | 10.68 | 16.16 | 13.97 | 14.25 | |
| BOSTON PPTY STK | USD | 68.30 | +0.40 | +0.59 | 67.61 | 68.94 | 67.80 | 69.15 | |
| BOSTON SCIENTIFIC DL-01 | USD | 43.19 | -0.59 | -1.34 | 42.89 | 43.20 | 42.89 | 43.72 | |
| BOX CL A ORD | USD | 29.96 | -0.90 | -2.90 | 29.36 | 30.52 | 29.94 | 30.81 | |
| BOYD GAMING ORD | USD | 87.16 | -1.01 | -1.15 | 86.53 | 88.54 | 86.54 | 88.17 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 42.75 | +0.75 | +1.79 | 41.80 | 42.90 | 42.19 | 42.77 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.12 | +0.01 | +0.47 | 1.92 | 2.51 | 2.08 | 2.16 | |
| Brandywine Realty Trust RE. | USD | 3.15 | +0.06 | +1.78 | 3.08 | 3.22 | 3.10 | 3.17 | |
| Brasilagro - Cia Bras de P. | USD | 3.78 | -0.02 | -0.53 | 3.43 | 4.22 | 3.75 | 3.88 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 2.30 | -0.06 | -2.54 | 2.28 | 2.40 | 2.28 | 2.38 | |
| BRC Ord Shs Class A | USD | 1.190 | -0.010 | -0.83 | 1.190 | 1.320 | 1.150 | 1.215 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.42 | +0.09 | +1.59 | 5.03 | 6.00 | 5.33 | 5.42 | |
| Brinker International Inc. | USD | 192.80 | -2.21 | -1.13 | 192.05 | 196.00 | 189.56 | 195.83 | |
| Bristol-Myers Squibb Co. | USD | 60.93 | +0.77 | +1.27 | 60.20 | 60.93 | 59.80 | 61.01 | |
| BRITISH AMERICAN TOBACCO A. | USD | 61.40 | -1.09 | -1.74 | 61.42 | 62.00 | 61.25 | 62.34 | |
| Brixmor Property Group REI. | USD | 32.68 | +0.25 | +0.77 | 32.04 | 33.34 | 32.23 | 32.71 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 145.02 | -5.00 | -3.33 | 130.62 | 147.84 | 144.72 | 148.54 | |
| Brookfield Asset Managemen. | USD | 46.54 | -0.83 | -1.75 | 46.28 | 46.86 | 46.53 | 47.53 | |
| Brookfield Infrastructure . | USD | 40.98 | +0.43 | +1.06 | 38.00 | 45.04 | 40.50 | 41.09 | |
| Brookfield Infrastructure . | USD | 39.49 | +0.31 | +0.79 | 38.81 | 43.31 | 38.76 | 39.70 | |
| Brookfield Ord Shs Class A | USD | 42.17 | -0.23 | -0.53 | 42.16 | 46.37 | 42.15 | 42.60 | |
| Brookfield Renewable Corp | USD | 34.17 | -0.05 | -0.15 | 33.80 | 34.84 | 33.60 | 34.20 | |
| Brookfield Renewable Partn. | USD | 32.17 | +0.12 | +0.36 | 31.60 | 34.50 | 31.67 | 32.20 | |
| Brooklyn ImmunoTherapeutic. | USD | 8.42 | +0.34 | +4.21 | 8.20 | 8.57 | 8.22 | 8.43 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 66.61 | -2.33 | -3.38 | 65.28 | 68.01 | 66.22 | 69.07 | |
| BROWN FORMAN CL B ORD | USD | 26.28 | -0.14 | -0.51 | 25.56 | 28.00 | 25.95 | 26.38 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 31.24 | +1.18 | +3.93 | 31.27 | 34.71 | 30.06 | 31.49 | |
| Build A Bear Workshop Ord . | USD | 34.02 | -0.01 | -0.03 | 30.82 | 37.74 | 33.24 | 34.42 | |
| Builders FirstSource Ord S. | USD | 69.73 | -2.97 | -4.09 | 69.20 | 71.12 | 69.71 | 72.79 | |
| Bullish Ord Shs | USD | 24.76 | +2.07 | +9.10 | 24.43 | 25.41 | 23.32 | 24.82 | |
| Bunge Global Ord Shs | USD | 121.50 | +1.01 | +0.84 | 119.75 | 123.10 | 120.09 | 122.61 | |
| Butterfly Network Ord Shs . | USD | 6.83 | +0.14 | +2.02 | 6.82 | 7.43 | 6.50 | 6.88 | |
| BWX Technologies Ord Shs | USD | 173.04 | +3.48 | +2.05 | 170.00 | 178.84 | 168.32 | 173.99 | |
| C3 ai Ord Shs Class A | USD | 8.60 | -0.01 | -0.12 | 8.52 | 8.80 | 8.47 | 8.88 | |
| Cadre Holdings Ord Shs | USD | 29.17 | +0.05 | +0.17 | 25.79 | 30.00 | 28.20 | 30.17 | |
| CAE Ord Shs | USD | 24.43 | -0.14 | -0.57 | 23.94 | 24.91 | 24.34 | 24.69 | |
| Caledonia Mining Ord Shs | USD | 18.24 | +1.45 | +8.64 | 15.91 | 20.08 | 17.14 | 18.28 | |
| California Water Service G. | USD | 50.63 | -0.76 | -1.47 | 49.86 | 51.51 | 50.33 | 51.09 | |
| CALIX NETWORKS ORD | USD | 37.45 | -0.90 | -2.35 | 36.75 | 38.32 | 34.27 | 37.65 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 112.08 | -0.79 | -0.70 | 111.21 | 112.92 | 111.89 | 112.95 | |
| CAMECO CORP. | USD | 88.68 | +3.83 | +4.51 | 88.40 | 88.86 | 85.91 | 88.85 | |
| CAMECO CORP. | USD | 75.23 | -0.43 | -0.57 | 77.71 | 77.83 | 75.23 | 75.23 | |
| CAMECO CORP. | USD | 2.41 | -0.01 | -0.21 | 2.41 | 2.42 | 2.40 | 2.42 | |
| Campbell Soup Ord Shs | USD | 22.34 | +0.25 | +1.13 | 22.15 | 22.49 | 21.97 | 22.66 | |
| Camping World Holdings Ord. | USD | 5.97 | -0.06 | -0.91 | 5.80 | 6.20 | 5.90 | 6.13 | |
| Canadian Imperial Bank of . | USD | 117.36 | -0.44 | -0.37 | 115.02 | 119.69 | 116.99 | 118.18 | |
| Canadian National Railway . | USD | 127.16 | +0.47 | +0.37 | 125.00 | 128.00 | 125.13 | 127.52 | |
| Canadian Pacific Kansas Ci. | USD | 91.19 | -0.48 | -0.52 | 89.34 | 99.59 | 90.60 | 91.90 | |
| Cango American Depositary . | USD | 1.79 | +0.01 | +0.28 | 1.61 | 1.93 | 1.60 | 1.92 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 206.25 | -0.52 | -0.25 | 210.20 | 211.00 | 203.12 | 207.41 | |
| Capri Holdings Ord Shs | USD | 15.92 | -0.02 | -0.13 | 14.44 | 17.36 | 15.53 | 15.97 | |
| CARDINAL HEALTH ORD | USD | 227.08 | +1.33 | +0.59 | 224.27 | 231.52 | 225.02 | 227.63 | |
| CareTrust Reit Ord Shs | USD | 43.40 | +0.95 | +2.24 | 39.09 | 43.94 | 42.36 | 43.44 | |
| Carlisle Companies Ord Shs | USD | 322.65 | -4.66 | -1.42 | 315.00 | 329.00 | 322.24 | 328.59 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 57.59 | +1.68 | +3.00 | 57.61 | 58.00 | 57.00 | 58.37 | |
| Carnival Corp. | USD | 26.15 | +0.11 | +0.40 | 26.09 | 26.19 | 25.82 | 26.33 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 36.6900 | -0.4100 | -1.11 | 35.9400 | 37.2000 | 36.3900 | 37.0700 | |
| Carrier Global Ord Shs | USD | 66.69 | -0.05 | -0.07 | 66.25 | 68.28 | 65.85 | 67.76 | |
| Carters Ord Shs | USD | 38.74 | +1.06 | +2.80 | 37.96 | 39.50 | 38.12 | 39.21 | |
| Carvana Co. | USD | 65.58 | +1.44 | +2.24 | 65.41 | 65.80 | 63.03 | 65.79 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 889.80 | +25.50 | +2.95 | 888.00 | 896.62 | 876.32 | 898.00 | |
| Cava Group Ord Shs | USD | 63.70 | +0.19 | +0.30 | 63.50 | 64.25 | 61.86 | 64.73 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 274.08 | -4.13 | -1.48 | 260.48 | 283.00 | 272.90 | 280.32 | |
| CBRE Group Inc | USD | 138.29 | -0.33 | -0.24 | 135.50 | 141.01 | 137.68 | 140.58 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 44.90 | +0.95 | +2.16 | 44.65 | 45.00 | 44.28 | 44.94 | |
| Celanese Ord Shs | USD | 46.39 | +1.83 | +4.11 | 45.71 | 47.22 | 44.28 | 46.96 | |
| Celestica Ord Shs | USD | 339.80 | +32.46 | +10.56 | 341.00 | 341.89 | 312.46 | 342.13 | |
| CEMEX ADR | USD | 12.68 | +0.19 | +1.52 | 11.55 | 14.11 | 12.53 | 12.71 | |
| Cenovus Energy Aktie | USD | 28.80 | +0.54 | +1.89 | 27.85 | 29.00 | 28.43 | 28.84 | |
| Centene Ord Shs | USD | 67.60 | +1.76 | +2.67 | 64.50 | 70.20 | 65.11 | 67.64 | |
| CenterPoint Energy Ord Shs | USD | 42.73 | -0.27 | -0.62 | 38.77 | 46.75 | 42.49 | 43.01 | |
| Centerra Gold Ord Shs | USD | 16.04 | +0.85 | +5.60 | 15.89 | 17.98 | 15.56 | 16.05 | |
| Central Puerto SA | USD | 14.96 | +0.43 | +2.96 | 12.91 | 15.40 | 14.56 | 15.08 | |
| CENTRUS ENERGY CL A ORD | USD | 171.28 | +14.89 | +9.52 | 166.00 | 173.00 | 157.14 | 171.37 | |
| Century Communities Inc. | USD | 63.79 | -0.03 | -0.05 | 62.52 | 65.06 | 63.00 | 64.11 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 123.03 | -0.54 | -0.44 | 121.09 | 126.00 | 122.35 | 125.81 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 5.75 | +0.23 | +4.08 | 5.40 | 5.99 | 5.51 | 5.83 | |
| Charles Schwab DS Each Rep. | USD | 17.42 | -0.04 | -0.20 | 17.00 | 17.50 | 17.40 | 17.48 | |
| CHARLES SCHWAB ORD | USD | 99.95 | -2.59 | -2.53 | 99.27 | 102.00 | 99.72 | 104.48 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 209.92 | +0.01 | - | 209.95 | 209.99 | |||
| Chatham Lodging Trust REIT. | USD | 13.44 | +0.05 | +0.37 | 11.66 | 15.31 | 13.27 | 13.49 | |
| CHEGG INC. | USD | 0.93 | +0.06 | +6.91 | 0.83 | 1.02 | 0.86 | 0.96 | |
| Chemed Corp. | USD | 503.62 | -10.06 | -1.96 | 496.54 | 553.60 | 493.78 | 513.62 | |
| CHEMOURS ORD | USD | 17.91 | +0.73 | +4.25 | 17.00 | 19.53 | 17.24 | 18.12 | |
| CHENIERE ENERGY ORD | USD | 262.71 | -2.24 | -0.85 | 261.10 | 267.09 | 259.75 | 264.60 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 64.03 | +0.20 | +0.31 | 58.30 | 64.50 | 63.07 | 65.00 | |
| Cherry Hill Mortgage Inves. | USD | 2.36 | +0.03 | +1.07 | 2.27 | 2.35 | 2.33 | 2.37 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 191.04 | +1.33 | +0.70 | 190.00 | 191.28 | 189.32 | 191.26 | |
| Chewy Inc. | USD | 21.53 | -0.46 | -2.09 | 21.45 | 21.62 | 21.11 | 21.81 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 2.68 | +0.25 | +10.29 | 2.60 | 2.89 | 2.42 | 2.85 | |
| China Yuchai International. | USD | 44.82 | +1.09 | +2.49 | 43.93 | 45.66 | 44.34 | 46.08 | |
| Chipotle Mexican Grill Inc. | USD | 33.33 | +0.20 | +0.60 | 33.30 | 34.42 | 32.21 | 33.69 | |
| ChowChow Cloud Internation. | USD | 0.3416 | +0.0016 | +0.47 | 0.3282 | 0.4015 | 0.3252 | 0.3850 | |
| Chubb Ord Shs | USD | 354.76 | +2.23 | +0.63 | 350.55 | 355.22 | 348.27 | 355.52 | |
| Church And Dwight Ord Shs | USD | 95.71 | -2.08 | -2.13 | 85.95 | 97.95 | 95.08 | 97.47 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.01 | -0.01 | -0.50 | 1.00 | 1.03 | 1.00 | 1.03 | |
| CIENA CORP. | USD | 408.72 | +29.95 | +7.91 | 405.37 | 411.20 | 396.55 | 412.04 | |
| Cigna Corp. | USD | 290.49 | +6.55 | +2.31 | 282.00 | 290.48 | 280.69 | 290.51 | |
| Cinemark Holdings Ord Shs | USD | 31.49 | -0.45 | -1.41 | 28.36 | 34.82 | 31.16 | 32.16 | |
| CION Investment Ord Shs | USD | 6.175 | +0.135 | +2.24 | 6.100 | 6.700 | 6.070 | 6.230 | |
| Circle Internet Group Ord . | USD | 71.09 | +5.64 | +8.62 | 71.23 | 71.34 | 68.76 | 72.68 | |
| Citigroup Inc. | USD | 132.81 | +4.09 | +3.18 | 132.55 | 132.93 | 129.21 | 133.54 | |
| Citizens Financial Group O. | USD | 72.00 | +0.50 | +0.70 | 70.56 | 80.00 | 70.80 | 73.70 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 305.10 | -5.12 | -1.65 | 299.06 | 311.20 | 299.16 | 307.77 | |
| Clear Secure Inc. | USD | 56.93 | -0.25 | -0.44 | 56.49 | 61.18 | 56.20 | 57.40 | |
| CLEARSIGN COMBUSTION ORD | USD | 3.36 | -0.01 | -0.30 | 3.05 | 3.52 | 3.35 | 3.43 | |
| Clearwater Analytics Holdi. | USD | 24.56 | +0.01 | +0.04 | 24.53 | 24.56 | |||
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 33.58 | +0.25 | +0.75 | 31.90 | 36.58 | 32.98 | 33.68 | |
| Cleveland Cliffs Ord Shs | USD | 9.26 | +0.28 | +3.06 | 9.25 | 9.33 | 9.07 | 9.36 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 2.890 | +0.020 | +0.70 | 2.700 | 2.980 | 2.875 | 2.940 | |
| CLOROX ORD | USD | 95.66 | -0.63 | -0.65 | 95.00 | 99.00 | 95.03 | 96.79 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 272.25 | -0.17 | -0.06 | 270.80 | 276.00 | 268.98 | 277.25 | |
| CMB.TECH ORD SHS | USD | 15.59 | +0.51 | +3.35 | 15.49 | 15.67 | 15.06 | 15.63 | |
| CMS ENERGY ORD | USD | 72.50 | -0.38 | -0.52 | 71.83 | 73.11 | 71.79 | 72.81 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 5.39 | -0.11 | -2.00 | 5.01 | 5.85 | 5.29 | 5.68 | |
| Cnx Resources Ord Shs | USD | 33.64 | +0.98 | +3.00 | 30.31 | 37.04 | 32.67 | 33.74 | |
| Coca-Cola Co. | USD | 81.96 | -0.16 | -0.19 | 81.95 | 82.09 | 81.33 | 82.40 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 103.99 | +0.21 | +0.20 | 102.30 | 106.34 | 103.36 | 104.85 | |
| COEUR D ALENE ORD | USD | 15.30 | +1.14 | +8.05 | 15.26 | 15.35 | 14.50 | 15.31 | |
| Cohen & Steers Quality Inc. | USD | 12.46 | +0.07 | +0.57 | 12.46 | 12.50 | 12.37 | 12.48 | |
| Cohen and Steers Infrastru. | USD | 27.59 | -0.18 | -0.65 | 27.50 | 30.83 | 27.53 | 28.00 | |
| Colgate Palmolive | USD | 90.52 | -1.42 | -1.54 | 89.64 | 91.02 | 89.75 | 91.63 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 14.79 | +0.46 | +3.21 | 11.74 | 15.80 | 14.47 | 14.87 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 772.56 | +60.38 | +3.53 | 1715 | 1 770.85 | 1 736.70 | 1 799.99 | |
| Commercial Metals Co. | USD | 67.71 | +2.19 | +3.34 | 66.39 | 68.76 | 65.54 | 67.89 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.16 | +0.01 | +0.23 | 2.12 | 2.21 | 2.12 | 2.16 | |
| Compania Cervecerias Unida. | USD | 11.67 | +0.42 | +3.73 | 11.25 | 13.00 | 11.16 | 11.73 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 3.96 | +0.09 | +2.33 | 3.51 | 3.97 | 3.93 | 4.07 | |
| COMSTOCK RESOURCES ORD | USD | 13.29 | +0.40 | +3.06 | 13.29 | 13.53 | 12.84 | 13.33 | |
| CONAGRA FOODS ORD | USD | 14.87 | +0.23 | +1.54 | 14.72 | 14.98 | 14.40 | 15.01 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 41.88 | -1.58 | -3.62 | 38.19 | 42.70 | 41.75 | 44.07 | |
| ConocoPhillips | USD | 117.53 | +1.85 | +1.60 | 115.96 | 117.67 | 115.72 | 117.55 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 109.82 | -1.23 | -1.11 | 109.10 | 111.95 | 109.41 | 110.71 | |
| CONSTELLATION BRANDS | USD | 130.68 | -3.68 | -2.74 | 130.80 | 133.22 | 130.52 | 134.48 | |
| CONSTELLIUM SE CL A ORD | USD | 28.50 | +0.72 | +2.59 | 28.00 | 30.00 | 27.92 | 28.75 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 140.91 | +1.86 | +1.33 | 138.00 | 143.58 | 138.51 | 141.75 | |
| Core Laboratories Ord Shs | USD | 11.43 | +0.24 | +2.10 | 10.35 | 13.01 | 11.01 | 11.54 | |
| Core Scientific Tranche 1 . | USD | 17.22 | +1.55 | +9.89 | 16.27 | 17.73 | 16.27 | 17.88 | |
| Core Scientific Tranche 2 . | USD | 23.95 | +1.52 | +6.78 | 23.08 | 26.15 | 22.43 | 24.34 | |
| Corebridge Financial Ord S. | USD | 31.54 | +0.30 | +0.94 | 30.91 | 32.16 | 31.05 | 31.59 | |
| CORECIVIC ORD | USD | 32.07 | +0.22 | +0.68 | 31.46 | 32.71 | 31.62 | 32.69 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 162.45 | +9.35 | +6.11 | 162.50 | 163.70 | 156.63 | 164.50 | |
| Corpay Ord Shs | USD | 366.12 | -3.16 | -0.86 | 362.00 | 371.25 | 361.99 | 370.73 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 86.94 | +0.16 | +0.18 | 86.11 | 87.60 | 86.29 | 87.81 | |
| Costamare Inc | USD | 15.29 | +0.50 | +3.35 | 13.95 | 17.15 | 14.75 | 15.37 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 2.76 | +0.06 | +2.04 | 2.56 | 2.80 | 2.64 | 2.76 | |
| Coupang Ord Shs Class A | USD | 15.77 | -0.67 | -4.08 | 15.71 | 16.57 | 15.63 | 16.62 | |
| Coursera Ord Shs | USD | 5.37 | -0.09 | -1.65 | 5.34 | 5.40 | 5.32 | 5.50 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 11.05 | +0.58 | +5.49 | 10.95 | 11.07 | 10.57 | 11.05 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 99.74 | -0.21 | -0.21 | 97.80 | 101.71 | 98.39 | 101.02 | |
| Crown Castle International. | USD | 76.19 | -1.99 | -2.55 | 76.19 | 76.90 | 76.06 | 78.10 | |
| Crown Holdings Ord Shs | USD | 117.96 | +3.38 | +2.95 | 115.63 | 120.33 | 114.75 | 121.76 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 24.94 | -0.43 | -1.69 | 24.46 | 25.43 | 24.87 | 25.41 | |
| CS Disco Inc | USD | 4.01 | -0.10 | -2.43 | 3.36 | 4.86 | 3.99 | 4.14 | |
| CTO Realty Growth Ord Shs | USD | 22.51 | +0.12 | +0.54 | 22.08 | 22.98 | 22.28 | 22.56 | |
| CubeSmart REIT Ord Shs | USD | 40.92 | -0.66 | -1.59 | 40.83 | 41.72 | 40.87 | 41.72 | |
| Cullen Frost Bankers Ord S. | USD | 162.42 | +0.35 | +0.22 | 159.18 | 165.65 | 160.68 | 162.62 | |
| CULP INC | USD | 3.70 | -0.05 | -1.33 | 2.67 | 3.99 | 3.67 | 3.81 | |
| CUMMINS ORD | USD | 660.26 | +20.83 | +3.26 | 655.00 | 676.76 | 648.33 | 663.14 | |
| Curbline Properties Ord Sh. | USD | 31.75 | +0.47 | +1.49 | 27.52 | 34.83 | 31.29 | 31.75 | |
| Curtiss Wright Ord Shs | USD | 721.83 | +12.81 | +1.81 | 711.26 | 729.25 | 702.37 | 725.91 | |
| CVR Energy Ord Shs | USD | 35.41 | +0.75 | +2.16 | 33.80 | 36.00 | 34.04 | 35.79 | |
| CVS HEALTH ORD | USD | 110.55 | +2.94 | +2.73 | 110.00 | 110.60 | 107.30 | 110.62 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 143.41 | -1.38 | -0.95 | 142.59 | 149.00 | 142.01 | 145.68 | |
| D Wave Quantum Ord Shs | USD | 17.81 | +1.09 | +6.52 | 17.82 | 17.86 | 17.00 | 18.02 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 4.4650 | +0.3050 | +7.33 | 4.2000 | 4.6000 | 4.2300 | 4.4900 | |
| DANA HOLDING ORD | USD | 27.42 | +1.27 | +4.86 | 26.90 | 29.77 | 26.18 | 27.44 | |
| Danaher Ord Shs | USD | 179.14 | -21.97 | -10.92 | 178.00 | 179.25 | 165.95 | 179.26 | |
| Danaos Ord Shs | USD | 131.42 | +4.55 | +3.59 | 128.92 | 146.54 | 126.79 | 131.71 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 11.86 | -0.43 | -3.50 | 11.87 | 12.30 | 11.85 | 12.55 | |
| DARDEN REST STK | USD | 193.42 | -1.40 | -0.72 | 188.38 | 199.56 | 191.66 | 193.77 | |
| Darling Ingredients Inc. | USD | 63.92 | +0.42 | +0.65 | 62.68 | 66.06 | 63.12 | 64.96 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 103.30 | -0.75 | -0.72 | 95.05 | 106.09 | 102.83 | 104.71 | |
| DEERE ORD | USD | 586.92 | +0.92 | +0.16 | 586.00 | 596.71 | 580.34 | 596.00 | |
| Del Monte Ord Shs | USD | 29.2200 | +0.8400 | +2.96 | 25.6100 | 32.4200 | |||
| Delek Logistics Partners L. | USD | 55.34 | +0.09 | +0.16 | 54.14 | 60.67 | 54.27 | 55.49 | |
| Dell Technologies Ord Shs . | USD | 404.05 | +22.80 | +5.98 | 423.44 | 426.58 | 393.94 | 407.98 | |
| Delta Air Lines Inc. | USD | 84.62 | +0.08 | +0.09 | 84.00 | 85.50 | 83.81 | 85.33 | |
| Deluxe Ord Shs | USD | 25.87 | -0.23 | -0.88 | 22.59 | 27.34 | 25.71 | 26.08 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.00 | +0.17 | +5.83 | 2.92 | 3.04 | 2.87 | 3.01 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 25.62 | +1.05 | +4.27 | 25.50 | 25.72 | 24.39 | 26.17 | |
| DEUTSCHE BANK | USD | 35.37 | +0.68 | +1.95 | 32.36 | 38.80 | 35.01 | 35.59 | |
| DEVON ENERGY ORD | USD | 44.10 | +0.32 | +0.73 | 44.05 | 44.26 | 43.73 | 44.28 | |
| DHT Holdings Ord Shs | USD | 18.46 | +0.57 | +3.19 | 18.20 | 18.58 | 17.81 | 18.63 | |
| DIAGEO ADR REP 4 ORD | USD | 83.56 | -1.28 | -1.51 | 81.60 | 85.18 | 83.53 | 84.92 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.16 | -0.03 | -14.74 | 0.16 | 0.21 | 0.16 | 0.19 | |
| DIANA SHIPPING ORD | USD | 2.22 | +0.06 | +2.78 | 2.16 | 2.24 | 2.12 | 2.24 | |
| Dicks Sporting Ord Shs | USD | 208.38 | -5.95 | -2.77 | 197.36 | 219.18 | 207.30 | 214.47 | |
| Diebold Nixdorf Inc | USD | 88.22 | +2.88 | +3.37 | 86.86 | 89.72 | 86.18 | 88.32 | |
| Digital Realty Pref Shs Se. | USD | 19.5600 | -0.1400 | -0.71 | 17.8700 | 22.4100 | 19.5600 | 19.7599 | |
| Digital Realty Trust REIT . | USD | 179.30 | +3.05 | +1.73 | 177.02 | 180.53 | 176.25 | 180.03 | |
| DigitalOcean Holdings Inc. | USD | 136.54 | +17.45 | +14.65 | 136.61 | 138.00 | 125.79 | 137.08 | |
| DILLARDS CL A ORD | USD | 569.83 | +13.84 | +2.49 | 557.30 | 579.35 | 549.58 | 569.83 | |
| DINEEQUITY ORD | USD | 35.34 | +1.12 | +3.27 | 30.95 | 39.72 | 33.87 | 35.36 | |
| Direxion Daily Financial B. | USD | 34.31 | -0.13 | -0.38 | 34.19 | 34.50 | 33.90 | 34.99 | |
| Direxion Daily FTSE China . | USD | 27.87 | -1.02 | -3.53 | 27.78 | 27.94 | 27.73 | 28.45 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 13.32 | +0.18 | +1.33 | 11.89 | 14.65 | 13.02 | 13.36 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 49.93 | -0.71 | -1.40 | 48.92 | 50.91 | 49.52 | 50.84 | |
| Dole Ord Shs | USD | 13.96 | -0.32 | -2.21 | 13.24 | 14.96 | 13.88 | 14.32 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 123.26 | -1.49 | -1.19 | 123.00 | 124.95 | 122.59 | 125.17 | |
| DOMINION ENERGY ORD | USD | 69.84 | -0.52 | -0.74 | 69.68 | 70.41 | 69.78 | 70.61 | |
| Dominos Pizza Inc. | USD | 326.34 | -2.63 | -0.80 | 325.18 | 326.49 | 317.54 | 336.59 | |
| Donaldson Ord Shs | USD | 90.20 | +0.56 | +0.62 | 88.83 | 91.76 | 88.74 | 91.02 | |
| Donnelley Financial Soluti. | USD | 49.10 | +0.07 | +0.14 | 48.09 | 50.04 | 47.89 | 49.46 | |
| DoorDash Inc. | USD | 188.04 | -0.98 | -0.52 | 184.00 | 189.00 | 185.24 | 188.97 | |
| Dorian LPG LTD | USD | 44.44 | +1.35 | +3.13 | 44.43 | 45.10 | 43.66 | 45.18 | |
| DoubleVerify Holdings Ord . | USD | 11.33 | -0.24 | -2.03 | 11.07 | 11.60 | 11.17 | 11.53 | |
| Douglas Elliman Ord Shs | USD | 1.81 | +0.01 | +0.56 | 1.71 | 2.00 | 1.79 | 1.85 | |
| Douglas Emmett REIT Ord Sh. | USD | 12.27 | +0.14 | +1.11 | 11.09 | 13.50 | 12.15 | 12.55 | |
| Dover Ord Shs | USD | 211.45 | +1.82 | +0.87 | 208.25 | 215.12 | 208.21 | 213.83 | |
| Dow Ord Shs | USD | 30.47 | +0.10 | +0.33 | 30.40 | 30.75 | 30.44 | 31.25 | |
| Doximity Ord Shs Class A | USD | 21.10 | -0.63 | -2.90 | 20.88 | 21.53 | 20.95 | 21.75 | |
| DR REDDYS LABORATORIES ADR. | USD | 12.55 | +0.02 | +0.12 | 12.00 | 14.16 | 12.39 | 12.61 | |
| DRDGold Ltd | USD | 20.72 | +1.07 | +5.45 | 20.32 | 21.12 | 20.14 | 20.83 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 141.90 | -1.91 | -1.33 | 140.07 | 143.75 | 140.96 | 144.76 | |
| DTE ENERGY ORD | USD | 145.00 | -0.95 | -0.65 | 143.75 | 146.25 | 143.87 | 146.03 | |
| Ducommun Ord Shs | USD | 174.53 | +5.87 | +3.48 | 171.73 | 178.52 | 169.40 | 175.66 | |
| Duke Energy Ord Shs | USD | 125.88 | +0.03 | +0.02 | 124.58 | 127.14 | 124.62 | 125.92 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 66.15 | -0.10 | -0.15 | 66.00 | 67.00 | 66.05 | 68.22 | |
| DXC Technology Co. | USD | 9.32 | -0.01 | -0.11 | 9.31 | 9.59 | 9.11 | 9.50 | |
| Dynatrace Inc. | USD | 42.84 | -1.87 | -4.18 | 42.35 | 43.69 | 42.50 | 44.51 | |
| Dynex Capital REIT Ord Shs | USD | 13.02 | -0.10 | -0.76 | 13.00 | 13.07 | 13.00 | 13.29 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.72 | +0.03 | +0.68 | 3.39 | 3.75 | 3.68 | 3.75 | |
| EastGroup Properties REIT . | USD | 221.3 | +0.1 | +0.03 | 217.6 | 225.7 | 220.7 | 222.2 | |
| EASTMAN CHEMICAL | USD | 68.93 | +0.85 | +1.25 | 64.50 | 70.34 | 67.44 | 69.56 | |
| Eastman Kodak Ord Shs | USD | 7.78 | +0.12 | +1.50 | 6.91 | 8.47 | 7.73 | 7.97 | |
| EATON ORD | USD | 402.75 | +1.34 | +0.33 | 401.82 | 403.58 | 401.90 | 412.21 | |
| ECOLAB ORD | USD | 264.20 | -4.45 | -1.66 | 264.24 | 268.00 | 263.22 | 268.32 | |
| Ecopetrol ADR Representing. | USD | 16.53 | +0.50 | +3.12 | 15.80 | 17.00 | 16.17 | 16.74 | |
| EDISON INTERNATIONAL ORD | USD | 78.15 | +0.90 | +1.17 | 77.06 | 79.23 | 76.39 | 78.25 | |
| EDWARDS LIFESCIENCES ORD | USD | 84.56 | -0.44 | -0.52 | 83.10 | 86.98 | 83.17 | 84.87 | |
| Elanco Animal Health Inc. | USD | 25.46 | +0.32 | +1.27 | 24.99 | 26.41 | 25.05 | 25.82 | |
| Elastic Ord Shs | USD | 60.19 | -2.55 | -4.06 | 58.00 | 65.73 | 59.29 | 63.44 | |
| Eldorado Gold Corporation | USD | 30.45 | +2.72 | +9.81 | 30.01 | 32.00 | 28.60 | 30.83 | |
| Element Solutions Ord Shs | USD | 38.23 | +1.77 | +4.85 | 38.12 | 41.71 | 36.67 | 38.41 | |
| Elevance Health Ord Shs | USD | 393.57 | +11.34 | +2.97 | 385.57 | 398.50 | 378.07 | 393.87 | |
| ELF Beauty Ord Shs | USD | 79.89 | +0.24 | +0.30 | 78.50 | 80.03 | 76.58 | 80.47 | |
| ELI LILLY ORD | USD | 1 175.00 | +28.10 | +2.45 | 1 172.66 | 1 175.00 | 1139 | 1 175.67 | |
| Ellington Financial Ord Sh. | USD | 13.49 | +0.08 | +0.56 | 13.32 | 13.69 | 13.42 | 13.55 | |
| Embotelladora Andina ADR R. | USD | 22.88 | -1.08 | -4.51 | 12.84 | 26.05 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 36.09 | +1.00 | +2.84 | 18.07 | 54.21 | 35.96 | 36.16 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 759.87 | +15.84 | +2.13 | 745.06 | 774.00 | 749.26 | 765.00 | |
| Emergent BioSolutions Ord . | USD | 7.63 | -0.06 | -0.78 | 6.96 | 8.05 | 7.56 | 7.67 | |
| EMERSON ELECCO | USD | 139.22 | +2.64 | +1.93 | 136.47 | 150.00 | 136.06 | 140.32 | |
| Empire State Realty Trust . | USD | 5.53 | -0.08 | -1.34 | 5.50 | 5.77 | 5.52 | 5.69 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 55.46 | -0.27 | -0.48 | 54.97 | 55.70 | 54.97 | 56.08 | |
| Encore Energy Ord Shs | USD | 1.22 | +0.04 | +3.39 | 1.20 | 1.30 | 1.19 | 1.24 | |
| Endava Ltd | USD | 2.74 | -0.05 | -1.62 | 2.50 | 3.09 | 2.73 | 2.77 | |
| ENDEAVOUR SILVER ORD | USD | 8.19 | +0.69 | +9.20 | 8.12 | 8.21 | 7.65 | 8.21 | |
| Energizer Holdings Inc. | USD | 20.07 | -0.28 | -1.38 | 18.50 | 20.50 | 19.55 | 20.43 | |
| Energy Focus Inc. | USD | 2.84 | +0.14 | +5.19 | 2.43 | 3.45 | 2.70 | 2.93 | |
| ENERGY FUELS ORD | USD | 12.34 | +0.60 | +5.11 | 12.25 | 12.47 | 11.91 | 12.41 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 3.48 | +0.46 | +15.07 | 3.13 | 3.47 | 3.15 | 3.50 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 50.13 | +0.61 | +1.23 | 48.77 | 51.18 | 49.75 | 50.13 | |
| Ennis Ord Shs | USD | 21.27 | -0.06 | -0.28 | 20.82 | 21.67 | 21.04 | 21.31 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 112.21 | +0.30 | +0.26 | 110.91 | 113.16 | 110.87 | 112.38 | |
| Enterprise Products Partne. | USD | 38.57 | -0.21 | -0.54 | 36.00 | 39.05 | 38.53 | 38.98 | |
| ENTRAVISION COMMS A ORD | USD | 10.85 | -0.18 | -1.63 | 10.05 | 11.92 | 10.61 | 11.37 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 143.47 | +2.38 | +1.69 | 140.57 | 144.50 | 141.34 | 143.49 | |
| EPAM SYSTEMS ORD | USD | 89.22 | -0.18 | -0.20 | 85.00 | 91.25 | 84.81 | 90.48 | |
| EPR Properties REIT Ord Sh. | USD | 62.08 | -0.09 | -0.14 | 61.17 | 62.83 | 61.52 | 62.26 | |
| EQT ORD | USD | 49.86 | +0.81 | +1.65 | 49.86 | 50.32 | 49.11 | 49.88 | |
| Equinor ASA | USD | 37.60 | +0.25 | +0.67 | 37.29 | 37.91 | 37.25 | 37.97 | |
| EQUINOX GOLD ORD | USD | 9.07 | +0.39 | +4.49 | 9.07 | 9.13 | 8.79 | 9.09 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 68.30 | -0.50 | -0.73 | 61.19 | 69.64 | 68.19 | 69.25 | |
| Ero Copper Corp | USD | 26.85 | +1.75 | +6.97 | 26.00 | 27.50 | 26.12 | 27.07 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 86.04 | +3.05 | +3.68 | 83.00 | 96.14 | 83.04 | 86.47 | |
| ESS TECH ORD | USD | 0.84 | - | +0.28 | 0.83 | 0.91 | 0.83 | 0.87 | |
| Essential Properties Realt. | USD | 33.26 | -0.09 | -0.27 | 32.59 | 34.60 | 33.09 | 33.53 | |
| Essential Utilities Ord Sh. | USD | 38.91 | -0.48 | -1.22 | 38.43 | 39.39 | 38.74 | 39.31 | |
| ESSEX PROPERTY REIT | USD | 293.88 | +0.05 | +0.02 | 286.19 | 299.74 | 290.90 | 294.95 | |
| Estee Lauder Ord Shs Class. | USD | 82.35 | -1.29 | -1.54 | 81.50 | 83.68 | 81.44 | 84.00 | |
| Ethan Allen Interiors Inc. | USD | 22.85 | -0.24 | -1.04 | 19.67 | 25.18 | 22.82 | 23.20 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.44 | +0.02 | +0.62 | 2.25 | 2.58 | 2.40 | 2.54 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 340.49 | +6.96 | +2.09 | 333.71 | 347.26 | 336.34 | 344.38 | |
| Everest Reinsurance Group . | USD | 377.12 | -1.87 | -0.49 | 373.66 | 380.65 | 374.03 | 379.30 | |
| Evergy Ord Shs | USD | 84.92 | -0.24 | -0.28 | 83.84 | 85.50 | 84.46 | 85.35 | |
| EVERSOURCE ENERGY ORD | USD | 73.05 | -1.00 | -1.35 | 73.05 | 77.01 | 72.71 | 74.13 | |
| Everus Construction Group . | USD | 136.08 | +4.59 | +3.49 | 133.33 | 138.74 | 132.25 | 137.50 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 39.48 | +0.57 | +1.45 | 38.73 | 40.26 | 38.61 | 40.05 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 145.37 | -1.91 | -1.30 | 142.64 | 147.56 | 144.79 | 147.42 | |
| Exxon Mobil Corp. | USD | 151.73 | +3.37 | +2.27 | 151.40 | 151.88 | 148.48 | 151.75 | |
| Exzeo Group Ord Shs | USD | 15.7700 | -0.5300 | -3.25 | 13.8000 | 17.2800 | 15.5901 | 16.2500 | |
| F&G Annuities and Life Ord. | USD | 30.20 | -0.59 | -1.92 | 26.64 | 34.08 | 29.91 | 30.90 | |
| FABRINET ORD | USD | 527.4300 | +33.1700 | +6.71 | 522.0300 | 533.0000 | 505.6300 | 534.1208 | |
| Factset Research Systems I. | USD | 246.89 | -8.90 | -3.48 | 245.68 | 254.59 | 242.55 | 253.54 | |
| Fair Isaac Ord Shs | USD | 1 229.50 | -34.33 | -2.72 | 1 227.34 | 1 248.82 | 1 172.69 | 1 244.15 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 9.69 | +0.06 | +0.62 | 9.50 | 10.29 | 9.59 | 9.70 | |
| Fastly Inc. | USD | 20.73 | +0.26 | +1.27 | 20.32 | 20.71 | 19.75 | 20.94 | |
| Federal Agricultural Mortg. | USD | 207.60 | +1.56 | +0.76 | 203.56 | 211.15 | 201.85 | 207.87 | |
| Federal REIT Ord | USD | 125.54 | -0.06 | -0.04 | 114.75 | 137.71 | 125.01 | 126.22 | |
| Federated Hermes Ord Shs C. | USD | 57.48 | -0.64 | -1.10 | 56.34 | 58.63 | 57.04 | 58.19 | |
| FedEx Freight Holding Comp. | USD | 150.4300 | +0.2900 | +0.19 | 139.7100 | 158.0000 | 148.2500 | 153.4000 | |
| FEDEX ORD | USD | 315.04 | +8.82 | +2.88 | 313.02 | 316.90 | 309.00 | 317.00 | |
| FERRARI ORD | USD | 370.04 | -1.48 | -0.40 | 364.00 | 377.18 | 367.21 | 371.59 | |
| Fidelity National Financia. | USD | 50.77 | -0.09 | -0.18 | 49.59 | 51.79 | 50.31 | 51.22 | |
| FIDELITY NATIONAL INFORMAT. | USD | 41.59 | -0.69 | -1.62 | 41.42 | 42.00 | 41.39 | 42.25 | |
| Figma Ord Shs | USD | 21.9 | -2.1 | -8.70 | 21.9 | 22.0 | 21.8 | 23.8 | |
| FIGS Ord Shs Class A | USD | 10.27 | +0.01 | +0.05 | 10.04 | 10.44 | 10.06 | 10.40 | |
| FinVolution Group | USD | 4.78 | -0.04 | -0.73 | 4.30 | 4.78 | 4.75 | 4.87 | |
| First American Financial O. | USD | 71.62 | -0.11 | -0.15 | 68.25 | 72.90 | 70.73 | 72.13 | |
| First Horizon National Cor. | USD | 25.51 | +0.04 | +0.14 | 25.02 | 26.01 | 25.19 | 25.54 | |
| FIRST MAJESTIC SILVER ORD | USD | 16.87 | +1.02 | +6.40 | 16.77 | 16.89 | 16.22 | 16.89 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 48.38 | -0.16 | -0.33 | 44.07 | 53.03 | 48.07 | 48.47 | |
| FirstMark Horizon Acquisit. | USD | 10.01 | +0.02 | +0.20 | 9.84 | 10.15 | 10.00 | 10.01 | |
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 11.03 | -0.47 | -4.09 | 10.88 | 11.60 | 10.88 | 11.41 | |
| Flagstar Financial Inc | USD | 14.83 | -0.01 | -0.07 | 14.45 | 15.14 | 14.62 | 14.86 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 31.30 | +0.74 | +2.41 | 30.67 | 31.40 | 30.35 | 31.35 | |
| FLEXION THERAPEUTICS ORD | USD | 24.9200 | -0.0385 | -0.15 | 20.0600 | 31.1900 | 24.9200 | 24.9799 | |
| Floor & Decor Holdings Inc. | USD | 53.38 | -0.48 | -0.89 | 52.57 | 54.30 | 52.02 | 53.47 | |
| Flotek Industries Inc | USD | 27.26 | +1.64 | +6.40 | 26.46 | 27.28 | 25.76 | 27.40 | |
| FLOWERS FOODS ORD | USD | 8.49 | +0.01 | +0.12 | 8.30 | 8.72 | 8.33 | 8.60 | |
| Flowserve Ord Shs | USD | 67.51 | +0.77 | +1.15 | 66.51 | 68.70 | 66.31 | 68.05 | |
| Fluor Corp. | USD | 51.3850 | +1.8950 | +3.83 | 50.4000 | 56.4400 | 49.6500 | 51.6400 | |
| Flutter Entertainment Ord . | USD | 100.91 | -5.62 | -5.28 | 101.00 | 104.00 | 100.78 | 105.67 | |
| FMC Corp | USD | 11.37 | +0.18 | +1.56 | 10.88 | 11.37 | 11.08 | 11.47 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 14.27 | +0.28 | +2.00 | 14.24 | 14.30 | 14.03 | 14.42 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.43 | +0.01 | +0.70 | 1.29 | 1.59 | 1.42 | 1.49 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 27.06 | -1.14 | -4.04 | 26.80 | 27.55 | 26.12 | 28.00 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 57.58 | -0.72 | -1.24 | 56.42 | 58.71 | 57.36 | 58.23 | |
| Fortive Ord Shs | USD | 60.67 | -0.32 | -0.52 | 60.03 | 61.87 | 60.55 | 61.54 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 8.48 | +0.45 | +5.54 | 8.40 | 8.72 | 8.16 | 8.48 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 20.53 | -0.55 | -2.61 | 16.00 | 22.00 | 20.50 | 21.26 | |
| Franklin Resources | USD | 32.63 | +0.40 | +1.24 | 32.03 | 33.13 | 31.73 | 32.89 | |
| FREEPORT MCMORAN COP & GLD. | USD | 62.55 | +3.76 | +6.39 | 62.15 | 62.57 | 60.47 | 62.67 | |
| Fresenius Medical Care ADR. | USD | 24.69 | +0.62 | +2.56 | 24.20 | 25.00 | 24.47 | 24.76 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 32.80 | -1.17 | -3.44 | 32.45 | 36.51 | 30.68 | 34.42 | |
| Frontline Plc | USD | 38.46 | +1.53 | +4.14 | 37.68 | 38.60 | 36.83 | 38.54 | |
| FS KKR Capital Ord Shs | USD | 11.00 | +0.14 | +1.24 | 10.05 | 11.10 | 10.84 | 11.08 | |
| FTC Solar Ord Shs | USD | 3.57 | -0.28 | -7.27 | 3.30 | 3.95 | 3.47 | 4.00 | |
| FuboTV Inc. | USD | 9.41 | -0.01 | -0.11 | 9.37 | 10.27 | 9.21 | 9.59 | |
| Fury Gold Mines Ord Shs | USD | 0.53 | +0.02 | +4.08 | 0.50 | 0.58 | 0.52 | 0.55 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.99 | +0.23 | +4.83 | 4.90 | 5.67 | 4.92 | 5.24 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 3.85 | -0.16 | -3.88 | 3.48 | 3.90 | 3.84 | 4.15 | |
| Galiano Gold Ord Shs | USD | 1.845 | +0.085 | +4.83 | 1.840 | 1.850 | 1.790 | 1.850 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 21.77 | +0.01 | +0.05 | 21.57 | 21.90 | 21.58 | 21.90 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 236.65 | -8.14 | -3.33 | 232.50 | 241.34 | 235.76 | 246.52 | |
| Garrett Motion Ord Shs | USD | 32.36 | +1.02 | +3.25 | 31.74 | 32.37 | 31.58 | 32.43 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 27.0550 | +1.3550 | +5.27 | 27.0500 | 27.5900 | 25.8800 | 27.0800 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 2.170 | +0.070 | +3.33 | 2.130 | 2.220 | 2.120 | 2.229 | |
| GE Vernova LLC | USD | 1 079.03 | -0.15 | -0.01 | 1 081.15 | 1 085.00 | 1 068.97 | 1 140.99 | |
| GEE Group Inc. | USD | 0.21 | -0.01 | -2.37 | 0.20 | 0.24 | 0.21 | 0.21 | |
| Generac Holdings Inc. | USD | 215.48 | +2.23 | +1.05 | 215.61 | 224.05 | 212.71 | 218.99 | |
| GENERAL DYNAMICS ORD | USD | 367.80 | -2.80 | -0.76 | 362.82 | 373.33 | 361.62 | 373.67 | |
| General Electric Co. | USD | 340.62 | -0.68 | -0.20 | 340.00 | 344.97 | 340.01 | 346.25 | |
| GENERAL MILLS ORD | USD | 37.16 | -0.42 | -1.12 | 37.04 | 37.57 | 37.05 | 37.93 | |
| General Motors Co. | USD | 79.51 | +3.71 | +4.89 | 78.50 | 80.01 | 74.80 | 80.10 | |
| Genesco Ord Shs | USD | 36.18 | -1.01 | -2.72 | 36.14 | 40.70 | 35.84 | 37.32 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.1794 | +0.0084 | +4.91 | 0.1722 | 0.1845 | 0.1724 | 0.1899 | |
| Genius Sports Ord Shs | USD | 6.67 | -0.08 | -1.19 | 6.45 | 6.90 | 6.52 | 6.85 | |
| Genmab 10 Sponsored ADR Or. | USD | 28.37 | +0.46 | +1.63 | 27.80 | 30.92 | 27.98 | 28.55 | |
| Genpact Ord Shs | USD | 30.18 | -0.46 | -1.50 | 29.58 | 30.78 | 29.81 | 30.68 | |
| Genuine Parts Co. | USD | 119.12 | -3.29 | -2.68 | 116.74 | 121.48 | 109.51 | 120.70 | |
| GENWORTH FINANCIAL CL A OR. | USD | 10.13 | +0.03 | +0.25 | 9.89 | 10.33 | 10.02 | 10.19 | |
| Geo Group REIT Ord Shs | USD | 31.23 | +0.63 | +2.06 | 30.72 | 31.35 | 30.53 | 31.47 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.64 | -0.05 | -0.96 | 4.23 | 5.00 | 4.62 | 4.70 | |
| Getty Images Holdings Ord . | USD | 0.50 | -0.03 | -5.74 | 0.49 | 0.54 | 0.49 | 0.54 | |
| Getty Realty REIT Ord Shs | USD | 36.58 | +0.47 | +1.30 | 35.87 | 39.72 | 35.81 | 36.60 | |
| GigCapital2 Ord Shs | USD | 9.94 | -0.01 | -0.05 | 9.93 | 9.94 | 9.94 | 9.95 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 53.75 | -0.79 | -1.45 | 51.66 | 54.79 | 53.47 | 54.80 | |
| Ginkgo Bioworks Holdings I. | USD | 7.89 | +0.34 | +4.50 | 7.66 | 8.50 | 7.43 | 7.96 | |
| Global Business Travel Gro. | USD | 9.42 | +0.01 | +0.05 | 9.40 | 9.42 | 9.41 | 9.42 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 48.09 | -0.26 | -0.54 | 47.32 | 49.19 | 47.62 | 48.93 | |
| GLOBAL PAYMENTS ORD | USD | 80.06 | -2.31 | -2.80 | 79.70 | 81.85 | 79.68 | 82.80 | |
| Global Ship Lease Inc. | USD | 42.04 | +0.94 | +2.29 | 41.20 | 43.76 | 41.00 | 42.29 | |
| GLOBANT ORD | USD | 32.10 | -0.19 | -0.59 | 29.18 | 33.00 | 31.31 | 32.75 | |
| Globe Life Inc. | USD | 184.29 | +0.04 | +0.02 | 182.43 | 190.10 | 183.51 | 185.76 | |
| Globus Medical Ord Shs Cla. | USD | 76.08 | +0.07 | +0.09 | 69.05 | 82.64 | 74.51 | 76.12 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 92.35 | -2.49 | -2.63 | 90.94 | 93.00 | 91.90 | 94.95 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 32.28 | +1.03 | +3.28 | 31.25 | 35.19 | 31.30 | 32.39 | |
| GOLD RESOURCE ORD (GORO) | USD | 2.65 | -0.64 | -19.45 | 2.63 | 2.69 | 2.63 | 3.29 | |
| Gold Royalty Corp. | USD | 2.61 | +0.09 | +3.57 | 2.59 | 2.65 | 2.56 | 2.65 | |
| Golden Ocean Group Ltd | USD | 25.07 | -0.82 | -3.17 | 22.48 | 38.13 | 25.07 | 25.48 | |
| Goldman Sachs | USD | 1 085.83 | +30.80 | +2.92 | 1 080.00 | 1 088.58 | 1 063.11 | 1 088.48 | |
| Goldman Sachs BDC Ord Shs | USD | 8.81 | +0.12 | +1.32 | 8.60 | 9.05 | 8.73 | 8.87 | |
| GOLDMINING ORD | USD | 0.861 | +0.021 | +2.49 | 0.851 | 0.944 | 0.843 | 0.868 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 6.92 | +0.27 | +4.06 | 6.84 | 7.20 | 6.78 | 7.02 | |
| Granite Point Mortgage Tru. | USD | 1.35 | -0.01 | -0.74 | 1.22 | 1.49 | 1.33 | 1.36 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 4.10 | +0.01 | +0.12 | 3.67 | 4.60 | 4.02 | 4.15 | |
| Green Brick Partners Inc. | USD | 70.57 | +0.07 | +0.10 | 69.14 | 71.95 | 69.31 | 70.99 | |
| Greenbrier Ord Shs | USD | 50.07 | +0.51 | +1.03 | 49.31 | 50.94 | 49.24 | 50.65 | |
| Greif Ord Shs Class A | USD | 75.67 | +0.43 | +0.56 | 74.55 | 77.01 | 74.40 | 76.14 | |
| Griffon Corp. | USD | 88.80 | -0.27 | -0.30 | 87.00 | 90.54 | 88.11 | 90.52 | |
| Grindr Ord Shs | USD | 15.11 | -0.46 | -2.95 | 12.99 | 16.00 | 14.84 | 15.66 | |
| Group 1 Automotive Ord Shs | USD | 311.41 | +5.46 | +1.78 | 305.39 | 317.10 | 305.01 | 314.26 | |
| Grupo Supervielle ADR Repr. | USD | 9.70 | +0.05 | +0.47 | 8.46 | 10.23 | 9.68 | 10.00 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 50.78 | +0.74 | +1.48 | 50.77 | 51.09 | 50.16 | 51.30 | |
| GSX Techedu Inc. | USD | 1.69 | -0.01 | -0.59 | 1.66 | 1.71 | 1.68 | 1.72 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 54.08 | +1.28 | +2.42 | 52.98 | 56.39 | 52.34 | 54.15 | |
| H&R Block Aktie | USD | 40.43 | -1.27 | -3.05 | 40.30 | 41.02 | 40.30 | 41.92 | |
| Haemonetics Corp. | USD | 78.10 | -0.08 | -0.10 | 76.56 | 79.59 | 76.94 | 78.98 | |
| Hafnia Ord Shs | USD | 7.54 | +0.21 | +2.86 | 7.54 | 7.59 | 7.33 | 7.59 | |
| Hagerty Ord Shs Class A | USD | 11.70 | -0.20 | -1.68 | 11.26 | 12.45 | 11.54 | 11.77 | |
| Haleon PLC | USD | 9.92 | -0.12 | -1.20 | 9.30 | 10.09 | 9.92 | 10.05 | |
| Halliburton Co. | USD | 33.19 | -1.92 | -5.47 | 33.19 | 33.60 | 32.38 | 33.75 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 38.40 | +0.58 | +1.53 | 37.00 | 39.05 | 37.57 | 38.72 | |
| HARLEY DAVIDSON ORD | USD | 28.46 | +0.64 | +2.28 | 27.25 | 28.50 | 27.29 | 28.49 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 15.33 | +1.00 | +6.94 | 14.91 | 15.39 | 14.80 | 15.39 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 141.97 | +1.47 | +1.05 | 139.85 | 144.43 | 139.33 | 142.11 | |
| Haverty Furniture Companie. | USD | 25.51 | +0.06 | +0.24 | 25.04 | 26.06 | 25.28 | 25.58 | |
| Hawaiian Electric Industri. | USD | 13.49 | +0.27 | +2.04 | 13.48 | 13.67 | 13.19 | 13.53 | |
| Hawkeye 360 Ord Shs | USD | 18.48 | +1.04 | +5.96 | 18.27 | 18.63 | 17.08 | 18.60 | |
| HCA HOLDINGS ORD | USD | 373.15 | +2.73 | +0.74 | 366.00 | 390.05 | 366.70 | 374.15 | |
| HCI Group Ord Shs | USD | 178.9 | -0.8 | -0.46 | 175.5 | 194.8 | 177.6 | 181.2 | |
| HDFC BANK ADR REP 3 ORD | USD | 23.75 | +0.15 | +0.61 | 23.80 | 23.97 | 23.55 | 23.94 | |
| Healthcare Realty Trust Or. | USD | 21.48 | +0.23 | +1.06 | 21.04 | 23.31 | 21.17 | 21.48 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 15.28 | +0.99 | +6.93 | 15.01 | 15.35 | 14.56 | 15.39 | |
| HEICO ORD | USD | 340.38 | -0.06 | -0.02 | 311.21 | 347.04 | 337.22 | 343.89 | |
| HEICO Ord Shs Class A | USD | 248.0 | -0.2 | -0.07 | 225.8 | 252.5 | 246.0 | 249.6 | |
| Helmerich and Payne Inc | USD | 34.59 | +0.90 | +2.67 | 33.92 | 35.26 | 33.64 | 34.76 | |
| HERBALIFE ORD | USD | 12.04 | -0.23 | -1.84 | 10.93 | 12.44 | 11.96 | 12.44 | |
| Hercules Capital Ord Shs | USD | 16.14 | +0.08 | +0.47 | 15.85 | 16.50 | 16.10 | 16.39 | |
| Heritage Insurance Holding. | USD | 26.96 | -0.47 | -1.71 | 26.43 | 27.31 | 26.68 | 27.69 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 170.65 | -1.05 | -0.61 | 169.50 | 171.60 | 169.68 | 171.91 | |
| Hertz Global Holdings Inc . | USD | 0.82 | - | -0.31 | 0.80 | 1.32 | 0.80 | 0.86 | |
| Hewlett Packard Enterprise. | USD | 46.73 | +2.17 | +4.87 | 48.12 | 48.70 | 45.59 | 46.98 | |
| HEXCEL ORD | USD | 108.68 | +2.95 | +2.79 | 106.50 | 110.82 | 106.27 | 109.74 | |
| HF Sinclair Ord Shs | USD | 91.69 | +1.28 | +1.42 | 82.40 | 92.80 | 90.03 | 92.64 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 33.09 | +0.12 | +0.36 | 32.67 | 34.35 | 32.85 | 33.63 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 323.79 | +0.36 | +0.11 | 321.76 | 328.07 | 320.04 | 328.89 | |
| Hims & Hers Health Inc. | USD | 32.73 | +0.03 | +0.09 | 32.70 | 32.78 | 32.06 | 33.84 | |
| HIPPO HOLDINGS ORD | USD | 29.02 | -0.41 | -1.39 | 28.44 | 29.64 | 28.59 | 29.23 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 331.58 | -1.47 | -0.44 | 328.83 | 333.00 | 327.01 | 333.00 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 28.52 | +0.35 | +1.24 | 28.49 | 28.84 | 28.42 | 28.65 | |
| Honeywell International | USD | 229.86 | +3.68 | +1.63 | 228.00 | 231.67 | 225.54 | 232.84 | |
| Horace Mann Educators Ord . | USD | 51.70 | +0.12 | +0.23 | 50.95 | 52.64 | 50.76 | 51.75 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 25.12 | -0.17 | -0.65 | 24.83 | 25.33 | 24.88 | 25.25 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 24.44 | +0.38 | +1.58 | 23.94 | 24.50 | 23.83 | 24.48 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 66.56 | -1.93 | -2.82 | 65.00 | 67.76 | 66.46 | 68.97 | |
| Howmet Aerospace | USD | 278.88 | +6.90 | +2.54 | 274.32 | 283.43 | 271.75 | 279.74 | |
| HP ORD | USD | 24.81 | +0.59 | +2.42 | 24.41 | 24.87 | 24.30 | 24.89 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 101.10 | +2.09 | +2.11 | 100.81 | 101.74 | 99.96 | 101.65 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 218.49 | -12.72 | -5.50 | 212.00 | 223.05 | 216.13 | 231.28 | |
| Hudbay Minerals Ord Shs | USD | 22.98 | +2.14 | +10.24 | 22.56 | 23.48 | 21.79 | 23.42 | |
| HUMANA AKTIE | USD | 404.72 | +6.52 | +1.64 | 396.25 | 412.35 | 396.51 | 407.34 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 268.71 | -1.33 | -0.49 | 260.00 | 292.60 | 263.62 | 271.36 | |
| HUNTSMAN - HUN | USD | 12.61 | +0.62 | +5.13 | 12.42 | 12.59 | 11.93 | 12.63 | |
| HUYA ADR | USD | 2.39 | +0.01 | +0.42 | 2.38 | 2.42 | 2.39 | 2.42 | |
| HYATT HOTELS CL A ORD | USD | 189.50 | -0.05 | -0.03 | 186.19 | 192.83 | 188.71 | 192.55 | |
| Hyliion Holdings Ord Shs | USD | 3.88 | +0.33 | +9.15 | 3.70 | 4.34 | 3.61 | 3.89 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.36 | +0.10 | +7.94 | 1.35 | 1.44 | 1.28 | 1.36 | |
| IAMGOLD ORD | USD | 14.96 | +1.00 | +7.13 | 14.50 | 14.98 | 14.35 | 14.96 | |
| IBM Corp. | USD | 210.53 | -2.47 | -1.16 | 210.40 | 210.62 | 209.18 | 214.95 | |
| ICICI BK SA | USD | 30.05 | +0.29 | +0.96 | 26.88 | 32.29 | 29.87 | 30.35 | |
| Idaho Strategic Resources | USD | 29.5600 | +1.9200 | +6.95 | 29.1200 | 30.5000 | 28.1100 | 29.7900 | |
| IDEX Ord Shs | USD | 221.16 | -0.08 | -0.04 | 217.87 | 225.11 | 219.00 | 223.78 | |
| IHS Markit Ltd | USD | 27.52 | +0.28 | +1.04 | 13.76 | 41.26 | 27.50 | 27.52 | |
| ILLINOIS TOOL WORKS | USD | 272.03 | +0.34 | +0.13 | 272.50 | 274.85 | 270.00 | 274.21 | |
| IMAX ORD | USD | 37.87 | -0.73 | -1.89 | 36.87 | 41.00 | 37.04 | 38.64 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 3.00 | +0.01 | +0.33 | 2.96 | 3.10 | 2.96 | 3.06 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 9.8800 | +0.8300 | +9.17 | 9.7000 | 9.9300 | 9.2550 | 9.8900 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 11.13 | -0.18 | -1.59 | 11.02 | 11.75 | 11.10 | 11.39 | |
| ING GROUP ADR (ING) | USD | 33.11 | +0.91 | +2.83 | 32.70 | 33.40 | 32.75 | 33.20 | |
| Ingersoll-Rand | USD | 80.90 | +0.72 | +0.90 | 79.28 | 80.78 | 78.80 | 81.23 | |
| INGREDION ORD SHS | USD | 101.86 | -0.66 | -0.64 | 91.45 | 103.82 | 100.87 | 102.68 | |
| Innovative Industrial Prop. | USD | 63.26 | -1.09 | -1.69 | 59.52 | 65.00 | 61.00 | 64.28 | |
| Innovex International Ord . | USD | 26.40 | +0.86 | +3.37 | 19.68 | 29.23 | 25.14 | 26.55 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 51.11 | -0.59 | -1.14 | 50.78 | 52.00 | 50.21 | 52.08 | |
| Inspire Medical Systems Or. | USD | 52.49 | -0.78 | -1.46 | 51.70 | 53.41 | 51.84 | 53.50 | |
| Inspired Entertainment Ord. | USD | 6.56 | +0.03 | +0.46 | 5.69 | 8.00 | 6.52 | 6.73 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 96.30 | +0.21 | +0.21 | 94.87 | 98.00 | 94.91 | 96.47 | |
| Intercontinental Exchange . | USD | 138.62 | -2.95 | -2.08 | 138.00 | 140.99 | 138.39 | 140.79 | |
| International Flavors & Fr. | USD | 76.25 | -1.03 | -1.33 | 74.99 | 77.50 | 76.12 | 77.54 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 36.31 | +0.06 | +0.17 | 33.23 | 37.46 | 35.95 | 36.85 | |
| International Seaways Inc. | USD | 90.41 | +2.01 | +2.27 | 88.66 | 92.07 | 88.36 | 92.07 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 1.0800 | -0.0900 | -7.69 | 1.0400 | 1.1600 | 1.0601 | 1.1930 | |
| INVESCO LTD | USD | 30.10 | +0.44 | +1.47 | 29.50 | 30.06 | 29.63 | 30.38 | |
| Invesco Mortgage Capital I. | USD | 7.91 | +0.01 | +0.13 | 7.87 | 7.93 | 7.88 | 8.00 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 29.84 | -0.25 | -0.81 | 28.25 | 32.49 | 29.74 | 30.22 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 35.52 | +1.28 | +3.72 | 35.65 | 35.80 | 34.70 | 36.06 | |
| Iqvia Holdings Ord Shs | USD | 201.58 | -2.32 | -1.14 | 198.60 | 204.65 | 198.89 | 203.97 | |
| Iron Mountain Ord Shs | USD | 125.53 | +1.30 | +1.04 | 123.05 | 126.44 | 124.97 | 128.26 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 59.47 | +0.68 | +1.16 | 51.26 | 67.84 | 59.25 | 59.47 | |
| ISHARES MSCI PACIFIC | USD | 55.16 | +0.32 | +0.57 | 47.59 | 60.00 | 54.78 | 55.20 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 8.39 | +0.07 | +0.78 | 8.31 | 9.08 | 8.30 | 8.40 | |
| ITT Ord Shs | USD | 191.56 | +0.33 | +0.17 | 188.62 | 194.84 | 190.14 | 194.80 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 16.26 | +0.26 | +1.59 | 15.83 | 18.99 | 15.44 | 16.34 | |
| JABIL CIRCUIT ORD | USD | 318.75 | +12.84 | +4.20 | 310.00 | 329.51 | 312.17 | 320.31 | |
| Jackson Financial Ord Shs . | USD | 124.28 | +1.26 | +1.02 | 122.25 | 126.27 | 122.26 | 124.56 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 129.67 | +0.18 | +0.14 | 127.14 | 132.17 | 128.00 | 130.02 | |
| James Hardie Industries Pl. | USD | 24.90 | -0.08 | -0.32 | 24.42 | 25.39 | 24.43 | 25.29 | |
| JanOne Ord Shs | USD | 30.65 | +0.49 | +1.62 | 30.04 | 33.65 | 29.41 | 30.65 | |
| Janus International Group . | USD | 5.29 | +0.02 | +0.38 | 4.39 | 6.02 | 5.19 | 5.35 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 56.74 | +1.56 | +2.83 | 51.67 | 61.65 | 55.56 | 56.78 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 16.40 | -0.43 | -2.56 | 14.71 | 16.80 | 16.21 | 17.34 | |
| JM Smucker Ord Shs | USD | 115.68 | +3.18 | +2.83 | 114.13 | 116.50 | 113.06 | 116.20 | |
| Joby Aviation Ord Shs Clas. | USD | 7.65 | +0.18 | +2.41 | 7.65 | 7.68 | 7.53 | 7.79 | |
| John Wiley and Sons Ord Sh. | USD | 50.82 | +0.84 | +1.68 | 48.10 | 57.92 | 49.53 | 50.89 | |
| Johnson & Johnson | USD | 250.64 | +1.82 | +0.73 | 250.50 | 251.22 | 245.51 | 251.34 | |
| Johnson Controls Internati. | USD | 141.73 | +2.36 | +1.69 | 135.00 | 144.47 | 139.97 | 142.93 | |
| JPMorgan Chase & Co. | USD | 345.16 | +6.29 | +1.86 | 344.00 | 345.50 | 337.30 | 345.74 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 18.40 | -0.03 | -0.16 | 16.79 | 20.02 | 18.37 | 18.43 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 6.27 | -0.06 | -0.95 | 6.25 | 6.41 | 6.20 | 6.47 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 46.6700 | +1.7900 | +3.99 | 44.8800 | 46.8800 | 43.6805 | 46.7100 | |
| Kartoon Studios Inc. | USD | 0.60 | -0.01 | -2.40 | 0.57 | 0.61 | 0.58 | 0.61 | |
| KB HOME ORD | USD | 55.16 | +0.37 | +0.68 | 54.50 | 56.04 | 54.01 | 55.38 | |
| KE Holdings ADR Representi. | USD | 16.58 | -0.40 | -2.33 | 16.55 | 16.75 | 16.55 | 16.83 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 34.38 | +0.65 | +1.93 | 33.73 | 37.99 | 33.37 | 34.55 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | |||
| Kensington Capital Acquisi. | USD | 10.55 | -0.09 | -0.85 | 9.29 | 12.74 | 10.43 | 10.55 | |
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 18.99 | -0.04 | -0.18 | 18.82 | 18.98 | 18.78 | 19.01 | |
| KEYCORP ORD | USD | 22.97 | -0.36 | -1.52 | 22.97 | 23.55 | 22.65 | 23.32 | |
| Keysight Technologies Inc. | USD | 328.29 | +14.16 | +4.51 | 323.74 | 333.85 | 319.25 | 329.52 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 15.09 | +0.09 | +0.60 | 13.70 | 15.88 | 15.00 | 15.14 | |
| KIMBERLY CLARK ORD | USD | 108.05 | -0.43 | -0.40 | 108.01 | 108.85 | 106.97 | 108.43 | |
| Kimco Realty REIT Ord Shs | USD | 26.08 | +0.05 | +0.19 | 25.84 | 26.31 | 25.86 | 26.19 | |
| Kinder Morgan Inc. | USD | 32.36 | -0.22 | -0.68 | 32.00 | 32.80 | 32.05 | 32.92 | |
| KINROSS GOLD(KGC) | USD | 23.42 | +0.89 | +3.93 | 22.31 | 23.90 | 22.86 | 23.46 | |
| Kinsale Capital Group Inc. | USD | 339.35 | -10.78 | -3.08 | 334.37 | 345.40 | 336.99 | 350.95 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 29.82 | +0.13 | +0.44 | 29.25 | 32.47 | 29.55 | 29.85 | |
| KKR AND CO CL A ORD | USD | 97.09 | +0.12 | +0.12 | 93.68 | 99.00 | 96.50 | 98.07 | |
| KKR Real Estate Finance Or. | USD | 7.62 | +0.36 | +4.89 | 6.41 | 8.35 | 7.30 | 7.63 | |
| Klarna Group PLC | USD | 19.0100 | +0.2500 | +1.33 | 18.8800 | 19.0300 | 18.7050 | 20.7800 | |
| Klaviyo Ord Shs Series A | USD | 17.50 | -0.66 | -3.61 | 17.15 | 17.95 | 17.40 | 18.40 | |
| Knife River Ord Shs | USD | 79.44 | +0.87 | +1.11 | 78.22 | 80.80 | 77.72 | 80.06 | |
| Knight-Swift Transportatio. | USD | 76.74 | +1.09 | +1.44 | 73.50 | 76.70 | 75.46 | 76.82 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 66.89 | +2.44 | +3.79 | 67.14 | 68.21 | 64.19 | 67.14 | |
| Kohls Ord Shs | USD | 18.13 | +0.56 | +3.16 | 17.50 | 18.26 | 17.27 | 18.18 | |
| Korea Electric Power ADR R. | USD | 11.72 | +0.40 | +3.53 | 11.51 | 11.94 | 11.49 | 11.76 | |
| KraneShares Electric Vehic. | USD | 29.76 | +0.61 | +2.09 | 29.52 | 40.99 | 29.50 | 29.90 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 57.77 | -0.59 | -1.01 | 57.27 | 57.75 | 57.09 | 58.13 | |
| KRONOS WORLDWIDE ORD | USD | 6.73 | +0.22 | +3.38 | 5.83 | 7.59 | 6.47 | 6.79 | |
| KULR Technology Group Ord . | USD | 2.94 | +0.18 | +6.52 | 2.88 | 2.94 | 2.79 | 2.94 | |
| Kyndryl Holdings Incorpora. | USD | 12.19 | -0.03 | -0.25 | 11.70 | 12.36 | 11.83 | 12.24 | |
| L3Harris Technologies Ord . | USD | 277.74 | -2.81 | -1.00 | 270.00 | 287.80 | 270.32 | 281.21 | |
| Laboratory Corp. Of Ameri | USD | 279.37 | -2.11 | -0.75 | 273.81 | 282.40 | 277.04 | 281.68 | |
| Ladder Capital Ord Shs Cla. | USD | 9.85 | +0.01 | +0.05 | 9.65 | 10.84 | 9.80 | 9.90 | |
| Lake Shore Bancorp Ord Shs | USD | 16.93 | -0.16 | -0.94 | 6.79 | 21.09 | 16.93 | 17.00 | |
| Lamb Weston Holdings Ord S. | USD | 47.26 | +0.66 | +1.42 | 46.28 | 48.00 | 46.35 | 47.39 | |
| LANDBRIDGE COMPANY | USD | 76.64 | +1.14 | +1.51 | 73.00 | 84.49 | 75.81 | 77.90 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 45.50 | -0.31 | -0.68 | 44.49 | 46.00 | 45.29 | 46.05 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 104.86 | -2.04 | -1.91 | 102.76 | 106.82 | 104.41 | 109.88 | |
| LEAR ORD | USD | 142.81 | +2.65 | +1.89 | 139.96 | 145.65 | 140.37 | 144.88 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 10.67 | -0.05 | -0.42 | 10.44 | 11.77 | 10.58 | 10.75 | |
| Leidos Holdings Ord Shs | USD | 104.91 | -2.11 | -1.97 | 102.60 | 106.97 | 103.90 | 106.12 | |
| Lemonade Inc | USD | 68.59 | +1.14 | +1.68 | 67.15 | 69.75 | 65.80 | 69.17 | |
| LENDINGCLUB | USD | 19.22 | +0.41 | +2.15 | 17.39 | 21.34 | |||
| LENNAR CL A ORD | USD | 81.84 | -1.07 | -1.28 | 81.82 | 84.00 | 81.58 | 82.85 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 24.57 | +0.65 | +2.70 | 24.09 | 25.00 | 23.94 | 24.63 | |
| LG Display ADR Rep 1/2 Ord. | USD | 3.27 | +0.08 | +2.35 | 3.24 | 3.44 | 3.22 | 3.32 | |
| LGL Systems Acquisition Or. | USD | 6.57 | +2.31 | +54.23 | 6.60 | 6.88 | 4.19 | 8.75 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 42.28 | -0.24 | -0.55 | 42.27 | 43.10 | 41.61 | 43.39 | |
| Lifezone Metals Ord Shs | USD | 3.2400 | +0.1900 | +6.23 | 2.9100 | 3.8600 | 3.0900 | 3.2500 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.15 | -0.21 | -6.25 | 2.46 | 3.56 | 2.82 | 3.18 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 10.25 | -0.13 | -1.21 | 10.24 | 11.94 | 10.15 | 10.37 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 23.0100 | +0.3500 | +1.54 | 22.9200 | 23.5500 | 22.6650 | 23.4800 | |
| LINCOLN NATIONAL | USD | 41.82 | +0.21 | +0.50 | 37.76 | 45.59 | 41.13 | 41.92 | |
| Linde Plc | USD | 505.03 | -7.02 | -1.37 | 503.10 | 509.47 | 503.62 | 512.41 | |
| Lineage Cell Therapeutics . | USD | 1.135 | +0.035 | +3.18 | 1.090 | 1.140 | 1.100 | 1.140 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 13.510 | -0.180 | -1.31 | 11.940 | 13.510 | 13.250 | 13.690 | |
| LITHIA MOTORS INC | USD | 330.76 | +5.58 | +1.71 | 275.30 | 347.00 | 323.48 | 331.75 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 3.06 | +0.16 | +5.34 | 3.04 | 3.08 | 2.92 | 3.06 | |
| Lithium Argentina AG Ord S. | USD | 6.2750 | +0.3850 | +6.54 | 6.2500 | 6.3500 | 5.9700 | 6.3300 | |
| Live Nation Entertainment . | USD | 177.89 | -2.97 | -1.64 | 175.45 | 186.55 | 176.16 | 179.85 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 6.06 | +0.18 | +2.98 | 5.46 | 6.13 | 5.95 | 6.10 | |
| loanDepot Ord Shs Class A | USD | 1.04 | -0.03 | -2.80 | 1.04 | 1.11 | 1.04 | 1.08 | |
| Local Bounti Ord Shs | USD | 1.16 | -0.01 | -0.85 | 1.16 | 1.29 | 1.15 | 1.19 | |
| LOCKHEED MARTIN ORD | USD | 507.15 | -2.39 | -0.47 | 506.60 | 508.00 | 487.15 | 507.75 | |
| Loews Corp. | USD | 114.56 | -0.03 | -0.03 | 114.50 | 115.68 | 113.66 | 114.83 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 11.50 | +0.11 | +0.97 | 9.61 | 12.68 | 11.48 | 11.69 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 70.24 | -1.08 | -1.51 | 69.20 | 71.48 | 69.42 | 72.40 | |
| LOWES COMPANIES ORD | USD | 203.48 | -1.23 | -0.60 | 202.00 | 203.99 | 201.88 | 204.93 | |
| LTC Properties Aktie | USD | 42.83 | +0.91 | +2.17 | 39.14 | 43.00 | 41.72 | 43.00 | |
| Lufax Hldg American Deposi. | USD | 1.40 | +0.04 | +2.94 | 1.36 | 1.51 | 1.36 | 1.43 | |
| Lulu s Fashion Lounge Hold. | USD | 16.38 | -0.24 | -1.44 | 15.30 | 18.00 | 15.03 | 17.98 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 6.74 | +0.36 | +5.64 | 6.52 | 6.80 | 6.49 | 6.86 | |
| Luxfer Holdings Ord Shs | USD | 16.88 | +0.83 | +5.17 | 15.97 | 16.93 | 16.30 | 17.08 | |
| Lyell Immunopharma Ord Shs | USD | 13.11 | +0.19 | +1.47 | 12.97 | 20.13 | 12.81 | 13.34 | |
| LYONDELLBASELL INDUSTRIES . | USD | 61.19 | +0.46 | +0.76 | 60.58 | 61.80 | 60.63 | 62.43 | |
| M&T Bank Corp. | USD | 248.52 | -0.92 | -0.37 | 246.12 | 250.11 | 246.23 | 249.79 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 146.86 | +0.20 | +0.14 | 144.71 | 149.48 | 145.40 | 147.72 | |
| Macerich REIT Ord Shs | USD | 25.63 | +0.04 | +0.16 | 25.14 | 25.89 | 25.57 | 25.84 | |
| Macquarie Infrastructure O. | USD | 14.99 | +3.05 | +25.54 | 13.42 | 16.60 | 13.64 | 15.02 | |
| MACYS ORD | USD | 23.79 | +0.48 | +2.06 | 23.65 | 23.87 | 23.22 | 23.80 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 67.87 | +1.81 | +2.74 | 68.09 | 68.49 | 66.28 | 68.58 | |
| MagnaChip Semiconductor Co. | USD | 3.73 | +0.35 | +10.21 | 3.58 | 4.21 | 3.50 | 3.73 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 25.07 | -0.46 | -1.80 | 24.51 | 26.37 | 24.06 | 25.20 | |
| Main Street Capital Corp. | USD | 54.19 | -0.40 | -0.73 | 54.19 | 57.00 | 54.14 | 55.30 | |
| MANCHESTER UNITED CL A ORD | USD | 22.45 | +0.41 | +1.86 | 22.02 | 23.44 | 22.02 | 22.69 | |
| Manitowoc Ord Shs | USD | 13.20 | +0.41 | +3.21 | 10.24 | 16.01 | 12.86 | 13.28 | |
| Manpower Aktie | USD | 51.70 | -1.41 | -2.65 | 51.20 | 51.75 | 51.22 | 53.61 | |
| Manulife Financial Ord Shs | USD | 42.84 | +0.34 | +0.79 | 42.05 | 47.33 | 42.35 | 42.86 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 319.70 | +4.39 | +1.39 | 314.74 | 321.60 | 315.23 | 320.84 | |
| Marcus Corp. | USD | 23.65 | -0.13 | -0.55 | 23.18 | 24.12 | 23.04 | 23.86 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 33.19 | -0.78 | -2.30 | 32.93 | 33.88 | 32.73 | 34.10 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 547.30 | -6.32 | -1.14 | 546.01 | 601.50 | 546.74 | 557.88 | |
| MASCO ORD | USD | 76.82 | -0.67 | -0.86 | 75.34 | 78.32 | 76.47 | 78.14 | |
| MASTEC INC (MTZ) | USD | 351.34 | +14.73 | +4.37 | 344.37 | 354.00 | 338.56 | 351.65 | |
| Mastech Digital Ord Shs | USD | 7.40 | +0.03 | +0.41 | 7.38 | 8.14 | 7.38 | 7.53 | |
| MasterBrand Ord Shs | USD | 8.34 | -0.15 | -1.77 | 7.40 | 9.36 | 8.25 | 8.66 | |
| Mastercard Inc. | USD | 538.15 | -9.29 | -1.70 | 536.00 | 542.28 | 536.85 | 544.34 | |
| Matador Resources Co. | USD | 54.07 | +0.60 | +1.12 | 53.13 | 54.95 | 53.53 | 54.37 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 219.00 | +0.59 | +0.27 | 214.81 | 223.53 | 218.24 | 224.00 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 86.06 | +11.05 | +14.73 | 85.94 | 86.39 | 79.76 | 86.58 | |
| MBIA INC | USD | 6.29 | -0.10 | -1.56 | 5.08 | 7.59 | 6.21 | 6.41 | |
| MCCORMICK STK N | USD | 52.36 | +0.12 | +0.22 | 51.56 | 53.65 | 51.51 | 52.60 | |
| McDonalds Corp. | USD | 263.91 | -3.73 | -1.39 | 264.00 | 264.52 | 263.66 | 266.87 | |
| McEwen Mining Ord Shs | USD | 17.77 | +1.31 | +7.96 | 15.74 | 19.81 | 16.94 | 17.79 | |
| MCKESSON ORD | USD | 828.83 | -2.63 | -0.32 | 816.00 | 903.13 | 820.50 | 830.93 | |
| MDA Space Ord Shs | USD | 31.5700 | +1.5700 | +5.23 | 30.9400 | 36.5100 | 30.0000 | 31.8400 | |
| MDU Resources Group Inc. | USD | 21.00 | +0.13 | +0.62 | 20.62 | 21.31 | 20.70 | 21.04 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.8600 | +0.1100 | +2.32 | 4.8300 | 4.8800 | 4.7601 | 4.8800 | |
| Medifast Inc. | USD | 10.51 | +0.13 | +1.25 | 9.90 | 11.91 | 10.27 | 10.52 | |
| Medtronic Plc | USD | 82.36 | -0.94 | -1.12 | 82.00 | 82.92 | 81.49 | 83.29 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 126.27 | +1.87 | +1.50 | 125.37 | 126.80 | 124.10 | 126.77 | |
| Mercury General Ord Shs | USD | 105.76 | -0.54 | -0.51 | 103.65 | 107.86 | 104.73 | 106.64 | |
| MERITAGE HOMES (MTH) | USD | 71.66 | +0.48 | +0.67 | 70.23 | 73.08 | 70.58 | 71.84 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 22.50 | -1.45 | -6.05 | 21.78 | 22.66 | 22.14 | 24.13 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 7.55 | +0.33 | +4.57 | 7.48 | 7.80 | 7.31 | 7.65 | |
| METHODE ELECTRONICS ORD | USD | 16.51 | +1.39 | +9.16 | 15.40 | 16.57 | 15.16 | 16.56 | |
| Metlife Inc. | USD | 93.37 | +0.38 | +0.41 | 92.14 | 94.80 | 92.17 | 93.47 | |
| Mettler Toledo Ord Shs | USD | 1 297.55 | +23.78 | +1.87 | 1 272.21 | 1 323.87 | 1 216.90 | 1 303.75 | |
| MFA Mortgage Investments I. | USD | 9.32 | +0.03 | +0.27 | 9.27 | 9.36 | 9.28 | 9.36 | |
| MGM Resorts International | USD | 45.67 | -0.67 | -1.45 | 41.76 | 46.66 | 45.63 | 46.40 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 132.25 | -1.46 | -1.09 | 131.00 | 137.23 | 132.02 | 133.81 | |
| Miller Industries Ord Shs | USD | 50.25 | +0.64 | +1.29 | 49.41 | 51.36 | 48.75 | 52.66 | |
| Millrose Properties Ord Sh. | USD | 28.35 | -0.46 | -1.60 | 28.30 | 28.91 | 28.24 | 29.05 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 12.46 | -0.33 | -2.58 | 11.22 | 13.00 | 12.43 | 12.71 | |
| Mirion Technologies Inc. | USD | 16.27 | +0.50 | +3.14 | 14.24 | 18.94 | 15.87 | 16.34 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 8.83 | +0.06 | +0.63 | 8.82 | 9.13 | 8.51 | 9.19 | |
| Mobility Global Ord Shs | USD | 19.8300 | -0.2900 | -1.44 | 19.5900 | 20.0600 | 19.4500 | 20.0800 | |
| Modine Manufacturing Ord S. | USD | 246.99 | +19.11 | +8.39 | 243.38 | 251.00 | 234.62 | 248.19 | |
| Moelis & Co. | USD | 67.8500 | +0.8100 | +1.21 | 66.8300 | 69.0400 | 67.3800 | 68.6900 | |
| Molina Healthcare Ord Shs | USD | 226.77 | -2.95 | -1.28 | 225.00 | 228.50 | 225.04 | 233.27 | |
| Molson Coors Brewing Ord S. | USD | 40.87 | -0.75 | -1.79 | 37.14 | 43.27 | 40.64 | 41.60 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 490.45 | -14.92 | -2.95 | 488.06 | 490.76 | 482.69 | 496.87 | |
| Morgan Stanley | USD | 216.34 | +5.40 | +2.56 | 215.02 | 217.86 | 212.28 | 217.38 | |
| Morgan Stanley Direct Lend. | USD | 15.3750 | +0.0450 | +0.29 | 15.2000 | 16.8700 | 15.3200 | 15.5300 | |
| MOSAIC ORD | USD | 21.97 | -0.44 | -1.96 | 21.97 | 22.04 | 21.90 | 22.85 | |
| Motorola Solutions Inc. Ne. | USD | 406.30 | -4.13 | -1.01 | 395.00 | 445.05 | 401.58 | 411.39 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 37.95 | -0.46 | -1.20 | 33.84 | 38.67 | 37.03 | 38.67 | |
| MP Materials Ord Shs Class. | USD | 46.31 | +0.61 | +1.33 | 45.80 | 46.44 | 45.23 | 47.57 | |
| MPLX Common Units | USD | 56.48 | -0.65 | -1.14 | 55.00 | 58.50 | 56.41 | 57.50 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 126.43 | +2.26 | +1.82 | 124.00 | 127.12 | 122.53 | 126.79 | |
| MSCI Ord Shs | USD | 561.57 | -63.54 | -10.16 | 560.30 | 563.00 | 548.01 | 578.76 | |
| Mueller Inds Inc. | USD | 62.32 | +3.35 | +5.68 | 61.10 | 63.61 | 59.71 | 62.48 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 37.29 | +0.46 | +1.25 | 33.80 | 37.30 | 36.85 | 37.47 | |
| Myers Industries Ord Shs | USD | 30.83 | +0.56 | +1.83 | 30.22 | 31.41 | 30.04 | 31.14 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 4.70 | -0.21 | -4.18 | 3.89 | 4.82 | 4.65 | 4.96 | |
| Nabors Industries Ord Shs | USD | 84.69 | +2.09 | +2.53 | 83.08 | 86.37 | 80.78 | 85.28 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 47.04 | +0.58 | +1.25 | 46.20 | 59.59 | 46.63 | 47.90 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.61 | -0.14 | -8.00 | 1.46 | 1.66 | 1.60 | 1.78 | |
| National Fuel Gas Ord Shs | USD | 80.90 | -0.26 | -0.32 | 79.67 | 85.00 | 80.67 | 81.27 | |
| National Grid Plc | USD | 82.05 | -0.39 | -0.47 | 81.44 | 83.67 | 81.58 | 82.56 | |
| National Health Investors . | USD | 81.07 | +1.81 | +2.28 | 79.92 | 82.00 | 79.61 | 81.28 | |
| NATIONAL RETAIL PROPERTIES. | USD | 49.04 | +0.12 | +0.25 | 48.00 | 50.45 | 48.53 | 49.07 | |
| National Storage Affiliate. | USD | 43.40 | -0.78 | -1.77 | 43.30 | 44.00 | 43.06 | 44.17 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 21.44 | +0.44 | +2.10 | 21.03 | 21.82 | 20.97 | 21.50 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 74.41 | +1.92 | +2.65 | 74.05 | 75.77 | 73.00 | 74.78 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 7.935 | -0.155 | -1.92 | 7.800 | 8.780 | 7.861 | 8.130 | |
| Neenah Ord Shs | USD | 30.36 | -1.24 | -3.91 | 28.88 | 33.01 | 30.05 | 32.00 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.84 | +0.02 | +1.83 | 0.80 | 0.86 | 0.80 | 0.84 | |
| Net Lease Office Propertie. | USD | 11.8300 | +0.1200 | +1.02 | 10.2900 | 11.9200 | 11.5700 | 11.9200 | |
| NetSTREIT Ord Shs | USD | 21.90 | +0.12 | +0.53 | 19.81 | 22.50 | 21.48 | 21.96 | |
| New Found Gold Ord Shs | USD | 1.44 | +0.05 | +3.24 | 1.38 | 1.44 | 1.37 | 1.44 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 58.41 | -0.16 | -0.26 | 55.02 | 59.56 | 57.44 | 58.42 | |
| New Mountain Finance Ord S. | USD | 7.02 | +0.02 | +0.29 | 6.91 | 7.08 | 6.98 | 7.08 | |
| New Oriental Education & T. | USD | 48.70 | -0.55 | -1.11 | 44.13 | 49.66 | 48.44 | 49.63 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 74.71 | -0.59 | -0.78 | 74.16 | 74.69 | 73.48 | 75.24 | |
| Newegg Commerce Inc. | USD | 13.68 | +0.76 | +5.88 | 11.43 | 14.27 | 12.89 | 14.25 | |
| NEWMONT MINING CORP | USD | 92.48 | +3.28 | +3.68 | 92.00 | 93.00 | 90.54 | 92.72 | |
| NEWSMAX Incorporation | USD | 8.14 | -0.05 | -0.61 | 8.11 | 8.70 | 8.03 | 8.26 | |
| Nexa Resources Ord Shs | USD | 12.81 | +0.79 | +6.57 | 12.37 | 13.38 | 12.21 | 12.82 | |
| Nexgen Energy Ord Shs | USD | 9.17 | +0.44 | +5.04 | 9.03 | 9.15 | 8.80 | 9.22 | |
| NexPoint Real Estate Finan. | USD | 16.73 | -0.12 | -0.71 | 16.50 | 18.56 | 16.51 | 17.03 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 87.90 | -0.10 | -0.11 | 87.50 | 88.63 | 87.46 | 88.09 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 15.65 | +0.24 | +1.56 | 15.68 | 16.30 | 15.34 | 15.80 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 42.97 | -0.51 | -1.16 | 42.87 | 43.20 | 42.75 | 43.56 | |
| Nine Energy Service Inc. | USD | 11.46 | +0.01 | +0.09 | 10.55 | 13.57 | 11.41 | 11.64 | |
| Nio Inc. Class A (ADR) | USD | 4.79 | -0.03 | -0.52 | 4.78 | 4.80 | 4.77 | 4.90 | |
| NIQ Global Intelligence PL. | USD | 10.605 | -0.135 | -1.26 | 6.590 | 11.650 | 10.232 | 10.790 | |
| NISOURCE ORD | USD | 45.38 | +0.01 | +0.01 | 45.00 | 45.76 | 44.83 | 45.49 | |
| Noble Corporation Right | USD | 42.61 | +2.01 | +4.95 | 40.78 | 42.63 | 40.36 | 42.68 | |
| NOKIA | USD | 10.65 | +0.57 | +5.65 | 10.67 | 10.70 | 10.45 | 10.77 | |
| Nomad Foods Ltd | USD | 11.83 | -0.02 | -0.17 | 11.50 | 12.25 | 11.69 | 12.15 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 9.79 | +0.40 | +4.26 | 8.69 | 9.88 | 9.66 | 9.83 | |
| NORDIC AMERICAN TANKERS OR. | USD | 6.47 | +0.31 | +4.95 | 6.28 | 6.50 | 6.14 | 6.54 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 331.48 | -3.49 | -1.04 | 331.00 | 336.21 | 331.03 | 335.22 | |
| North American Constructio. | USD | 13.61 | +0.40 | +3.03 | 11.89 | 14.83 | 13.32 | 13.65 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 21.91 | +0.69 | +3.25 | 21.52 | 22.00 | 21.30 | 21.99 | |
| NORTHROP GRUMMAN ORD | USD | 510.84 | -13.12 | -2.50 | 506.00 | 513.90 | 479.05 | 514.14 | |
| Northwest Natural Holding . | USD | 50.60 | -0.36 | -0.71 | 50.57 | 51.58 | 50.26 | 50.69 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 19.46 | -0.03 | -0.15 | 19.36 | 19.50 | 19.28 | 19.67 | |
| NOV Ord Shs | USD | 20.18 | +0.63 | +3.23 | 19.85 | 20.47 | 19.17 | 20.20 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 5.625 | +0.405 | +7.76 | 5.400 | 5.810 | 5.325 | 5.660 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 153.87 | +4.31 | +2.88 | 150.80 | 154.20 | 153.66 | 156.77 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 49.37 | -0.24 | -0.48 | 49.15 | 49.45 | 48.95 | 49.83 | |
| NRG ENERGY INC | USD | 131.59 | +1.01 | +0.77 | 131.25 | 133.90 | 131.06 | 134.33 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 14.38 | +0.39 | +2.75 | 14.25 | 14.35 | 13.87 | 14.42 | |
| NU SKIN ENTERPRISES CL A O. | USD | 5.26 | -0.08 | -1.41 | 5.07 | 5.43 | 5.20 | 5.31 | |
| Nucor Ord Shs | USD | 233.19 | +2.45 | +1.06 | 229.73 | 237.00 | 232.66 | 237.98 | |
| Nuscale Power Corp. | USD | 8.70 | +0.74 | +9.30 | 8.73 | 8.75 | 8.14 | 8.74 | |
| Nutrien Ord Shs | USD | 66.82 | +0.16 | +0.24 | 62.86 | 67.46 | 65.87 | 67.51 | |
| Nuvation Bio Ord Shs Class. | USD | 6.425 | +0.165 | +2.64 | 6.130 | 6.680 | 6.150 | 6.625 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 160.5000 | +5.7200 | +3.70 | 160.1000 | 162.9500 | 157.0400 | 161.2000 | |
| NVR Ord Shs | USD | 6 327.18 | -119.47 | -1.85 | 6 275.00 | 6 510.00 | 6 327.18 | 6 497.98 | |
| O I Glass Ord Shs | USD | 8.88 | -0.05 | -0.50 | 8.67 | 9.10 | 8.80 | 9.08 | |
| Obsidian Energy Ltd | USD | 10.00 | +0.59 | +6.27 | 9.07 | 10.63 | 9.46 | 10.04 | |
| OCCIDENTAL PETROLEUM CORP | USD | 56.50 | +1.31 | +2.36 | 56.25 | 56.51 | 55.38 | 56.50 | |
| Occidental Petroleum Corp.. | USD | 34.53 | +1.32 | +3.97 | 33.90 | 35.00 | 33.54 | 34.53 | |
| Oceaneering International . | USD | 44.64 | +1.82 | +4.25 | 42.85 | 45.43 | 42.87 | 45.13 | |
| OGE Energy Ord Shs | USD | 48.32 | -0.24 | -0.49 | 47.36 | 48.32 | 47.87 | 48.51 | |
| OIL STATES INTL ORD | USD | 8.59 | +0.34 | +4.06 | 7.20 | 9.73 | 8.23 | 8.66 | |
| Okeanis Eco Tankers Corp. . | USD | 57.15 | +2.91 | +5.36 | 55.97 | 57.16 | 54.45 | 57.23 | |
| Oklo Ord Shs Class A | USD | 44.15 | +2.64 | +6.36 | 44.20 | 44.44 | 42.30 | 44.19 | |
| Old Republic International. | USD | 41.95 | -0.26 | -0.62 | 41.24 | 42.57 | 41.63 | 42.31 | |
| Olin Aktie | USD | 23.16 | +0.98 | +4.40 | 22.69 | 23.18 | 22.05 | 23.17 | |
| OMEGA HEALTHCARE REIT | USD | 50.60 | +1.02 | +2.05 | 49.59 | 52.00 | 49.42 | 50.63 | |
| Omnicom Group Ord Shs | USD | 79.19 | -3.18 | -3.86 | 79.05 | 83.00 | 79.08 | 81.71 | |
| On Holding Ord Shs Class A | USD | 37.26 | -0.39 | -1.04 | 37.07 | 37.47 | 36.96 | 37.95 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 78.61 | -0.84 | -1.06 | 77.04 | 80.17 | 78.30 | 78.99 | |
| One Liberty Properties Inc. | USD | 25.32 | +0.26 | +1.04 | 24.83 | 25.55 | 24.60 | 25.50 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 60.01 | -0.19 | -0.32 | 56.12 | 60.02 | 59.34 | 60.67 | |
| ONEOK ORD | USD | 91.90 | -1.66 | -1.77 | 91.56 | 92.51 | 91.62 | 93.98 | |
| OppFi Inc. | USD | 9.48 | +0.18 | +1.88 | 9.04 | 10.46 | 9.26 | 9.48 | |
| OR Royalties Ord Shs | USD | 29.20 | +1.14 | +4.06 | 28.93 | 31.81 | 28.67 | 29.33 | |
| Oracle Inc. | USD | 127.13 | +5.75 | +4.74 | 126.55 | 126.94 | 122.21 | 127.37 | |
| ORAGENICS ORD | USD | 0.54 | - | -0.20 | 0.50 | 0.61 | 0.53 | 0.55 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.75 | +0.04 | +0.60 | 6.73 | 6.86 | 6.73 | 6.82 | |
| Organon & Company | USD | 13.52 | +0.03 | +0.19 | 13.50 | 13.52 | 13.52 | 13.53 | |
| Orion Office REIT Inc | USD | 2.68 | +0.03 | +0.94 | 2.65 | 2.91 | 2.65 | 2.70 | |
| Orion Ord Shs | USD | 7.20 | +0.16 | +2.20 | 6.51 | 7.20 | 7.00 | 7.22 | |
| Orla Mining | USD | 9.0600 | +0.4100 | +4.74 | 8.9400 | 9.1100 | 8.7710 | 9.0700 | |
| ORMAT TECHNOLOGIES INDEX | USD | 105.06 | +1.50 | +1.45 | 104.20 | 114.54 | 102.61 | 105.16 | |
| Oscar Health Ord Shs Class. | USD | 30.75 | +1.15 | +3.89 | 30.74 | 31.47 | 29.66 | 30.93 | |
| OSHKOSH ORD | USD | 146.47 | +4.47 | +3.15 | 143.57 | 149.25 | 140.80 | 147.71 | |
| Osisko Develop Corp | USD | 2.27 | +0.02 | +0.67 | 2.20 | 2.62 | |||
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 71.95 | -1.53 | -2.08 | 72.10 | 73.37 | 71.61 | 73.33 | |
| Ouster Inc. | USD | 40.68 | +5.91 | +17.00 | 40.07 | 40.72 | 36.11 | 40.76 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 140.01 | -0.51 | -0.36 | 138.36 | 142.54 | 138.35 | 141.81 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.53 | -0.12 | -2.04 | 5.41 | 6.15 | 5.44 | 5.77 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 228.27 | -0.16 | -0.07 | 224.79 | 232.20 | 226.30 | 230.82 | |
| PagerDuty Inc. | USD | 9.39 | -0.96 | -9.24 | 9.00 | 10.39 | 9.34 | 9.93 | |
| PagSeguro Digital Ord Shs . | USD | 9.58 | +0.29 | +3.07 | 9.45 | 9.59 | 9.24 | 9.61 | |
| PainReform Ord Shs | USD | 1.20 | +0.05 | +4.35 | 1.13 | 1.32 | 1.13 | 1.21 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 342.15 | -6.51 | -1.87 | 341.50 | 343.20 | 334.03 | 352.00 | |
| PAN AMERICAN SILVER | USD | 44.44 | +2.25 | +5.33 | 42.95 | 44.98 | 43.16 | 44.51 | |
| Pandora Media Inc. | USD | 74.36 | +4.43 | +6.33 | 72.83 | 74.50 | 71.18 | 74.41 | |
| Par Pacific Holdings Inc. | USD | 80.44 | +2.88 | +3.71 | 79.19 | 80.75 | 78.41 | 82.25 | |
| Park Aerospace Ord Shs | USD | 35.03 | +2.37 | +7.26 | 32.00 | 36.50 | 34.47 | 39.68 | |
| PARK HOTELS RESORTS ORD | USD | 15.05 | +0.21 | +1.38 | 13.48 | 16.30 | 14.67 | 15.09 | |
| PARKER HANNIFIN ORD | USD | 959.59 | +8.80 | +0.93 | 945.19 | 1 023.65 | 949.58 | 971.11 | |
| Parsons Corp. | USD | 55.1800 | -0.3000 | -0.54 | 47.2700 | 59.5000 | 54.6000 | 55.7900 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 144.26 | -5.45 | -3.64 | 143.00 | 152.00 | 143.25 | 149.51 | |
| Paymentus Holdings Ord Shs. | USD | 29.62 | -0.06 | -0.19 | 29.05 | 30.20 | 28.75 | 29.86 | |
| Paysafe Ltd | USD | 8.15 | -0.02 | -0.24 | 7.50 | 9.11 | 7.97 | 8.18 | |
| PBF ENERGY CL A ORD | USD | 66.04 | +2.19 | +3.43 | 64.00 | 69.00 | 63.13 | 66.05 | |
| Peabody Energy Ord Shs | USD | 23.06 | +0.12 | +0.52 | 22.61 | 23.16 | 22.73 | 23.63 | |
| Pedevco Corp. | USD | 12.02 | +0.21 | +1.78 | 11.78 | 14.11 | 11.81 | 12.18 | |
| PEMBINA PIPELINE ORD | USD | 50.41 | -0.30 | -0.59 | 49.42 | 51.43 | 50.12 | 50.68 | |
| PennantPark Floating Rate . | USD | 7.13 | +0.07 | +0.92 | 7.00 | 7.22 | 7.05 | 7.24 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 9.81 | +0.07 | +0.72 | 9.71 | 9.95 | 9.68 | 9.88 | |
| Pentair Ord Shs | USD | 61.46 | -0.66 | -1.06 | 60.00 | 67.76 | 60.62 | 62.09 | |
| Perfect Ord Shs Class A | USD | 1.920 | -0.010 | -0.52 | 1.910 | 1.940 | 1.920 | 1.930 | |
| Performance Food Group Ord. | USD | 110.30 | +0.98 | +0.90 | 110.25 | 112.27 | 108.61 | 111.26 | |
| Permian Basin Royalty Unit. | USD | 28.80 | +0.12 | +0.42 | 28.60 | 29.32 | 28.33 | 29.58 | |
| Permian Resources Corporat. | USD | 20.9700 | +0.6900 | +3.40 | 20.8000 | 21.0000 | 20.4400 | 20.9800 | |
| Perrigo Ord Shs | USD | 10.46 | -0.13 | -1.23 | 10.20 | 10.96 | 10.28 | 10.65 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 2.980 | +0.060 | +2.05 | 2.950 | 3.010 | 2.915 | 3.015 | |
| Petrobras - Petroleo Brasi. | USD | 18.54 | +0.35 | +1.90 | 18.42 | 18.55 | 18.19 | 18.55 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 16.46 | +0.24 | +1.45 | 16.45 | 16.50 | 16.21 | 16.47 | |
| Pfizer Inc. | USD | 24.92 | +0.17 | +0.69 | 24.84 | 25.00 | 24.65 | 25.01 | |
| PG&E Ord Shs | USD | 17.48 | +0.05 | +0.29 | 17.31 | 17.69 | 17.28 | 17.61 | |
| Philip Morris Internationa. | USD | 188.09 | -4.63 | -2.40 | 188.04 | 191.00 | 187.32 | 193.00 | |
| PHILLIPS 66 ORD | USD | 212.21 | +3.41 | +1.63 | 210.23 | 212.27 | 209.38 | 212.39 | |
| Phinia Ord Shs | USD | 79.18 | +1.99 | +2.58 | 77.57 | 80.72 | 77.63 | 80.63 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 105.62 | -0.69 | -0.64 | 105.59 | 117.46 | 104.93 | 106.20 | |
| Pinterest Inc. | USD | 22.85 | +0.04 | +0.18 | 22.43 | 23.00 | 22.30 | 22.92 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 18.46 | -0.06 | -0.30 | 18.10 | 18.86 | 18.18 | 18.77 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 166.97 | +2.59 | +1.58 | 146.60 | 192.11 | 162.95 | 168.74 | |
| Planet Fitness Ord Shs Cla. | USD | 55.10 | -0.16 | -0.28 | 53.64 | 56.26 | 54.25 | 56.20 | |
| Planet Labs PBC | USD | 23.12 | +0.97 | +4.38 | 23.00 | 23.30 | 22.18 | 23.42 | |
| PNC FINANCIALS | USD | 250.35 | +0.21 | +0.08 | 246.62 | 252.53 | 247.43 | 251.21 | |
| Polaris Inc. | USD | 73.38 | +0.58 | +0.80 | 71.98 | 74.27 | 72.14 | 74.50 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.39 | - | -0.51 | 0.38 | 0.40 | 0.35 | 0.40 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 52.23 | -0.28 | -0.53 | 51.20 | 53.28 | 51.74 | 52.38 | |
| POSCO ADR REPSG 1/4 ORD | USD | 51.71 | +1.08 | +2.13 | 50.72 | 53.60 | 50.98 | 51.77 | |
| Postal Realty Trust Ord Sh. | USD | 24.06 | +0.30 | +1.26 | 23.49 | 24.08 | 23.55 | 24.10 | |
| PPG Industries Ord Shs | USD | 115.70 | -0.04 | -0.03 | 113.48 | 117.78 | 114.41 | 116.84 | |
| PPL Ord Shs | USD | 35.40 | -0.03 | -0.08 | 33.79 | 36.35 | 35.11 | 35.42 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.01 | - | +3.47 | 0.01 | 0.02 | 0.01 | 0.02 | |
| Primo Brands Class A Ord S. | USD | 23.69 | -0.63 | -2.57 | 21.50 | 24.15 | 23.66 | 24.57 | |
| Primoris Services Ord Shs | USD | 87.51 | +0.87 | +1.00 | 86.04 | 87.80 | 85.18 | 89.98 | |
| Procore Technologies Inc. | USD | 44.30 | -1.97 | -4.26 | 43.43 | 45.24 | 44.15 | 46.82 | |
| PROCTER & GAMBLE ORD | USD | 148.15 | -0.98 | -0.66 | 147.70 | 148.50 | 146.88 | 148.41 | |
| PROFOUND MEDICAL ORD | USD | 6.91 | +0.10 | +1.47 | 5.98 | 7.84 | 6.75 | 6.93 | |
| Progressive Ord Shs | USD | 205.87 | -6.37 | -3.00 | 205.10 | 208.30 | 205.39 | 211.33 | |
| ProLogis REIT Ord Shs | USD | 149.92 | +2.44 | +1.65 | 148.13 | 151.53 | 147.41 | 150.00 | |
| ProPetro Holding Corp. | USD | 13.22 | +0.32 | +2.48 | 11.83 | 14.68 | 12.69 | 13.34 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 72.41 | +0.43 | +0.59 | 64.62 | 81.13 | 72.27 | 73.05 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 14.59 | -0.55 | -3.63 | 14.60 | 14.61 | 14.53 | 14.85 | |
| ProShares UltraShort Russe. | USD | 21.30 | -0.60 | -2.74 | 21.31 | 21.33 | 21.27 | 21.86 | |
| PROTO LABS ORD (PRLB) | USD | 80.82 | +3.71 | +4.81 | 79.23 | 82.96 | 78.10 | 80.91 | |
| Provident Financial Servic. | USD | 24.02 | +0.11 | +0.46 | 23.62 | 24.02 | 23.63 | 24.08 | |
| Prudential Financial 4 125. | USD | 16.18 | -0.08 | -0.49 | 14.11 | 17.58 | 16.14 | 16.24 | |
| PRUDENTIAL FINANCIAL INC | USD | 118.58 | +0.61 | +0.52 | 117.32 | 118.57 | 117.13 | 118.63 | |
| Public Service Enterprise . | USD | 77.41 | -0.42 | -0.54 | 70.37 | 84.66 | 76.78 | 77.82 | |
| Public Storage REIT Ord Sh. | USD | 309.74 | -5.79 | -1.84 | 303.84 | 315.15 | 307.56 | 316.74 | |
| PULTEGROUP ORD | USD | 124.29 | +1.11 | +0.90 | 122.26 | 126.15 | 122.17 | 124.48 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 78.65 | +1.40 | +1.81 | 77.00 | 79.50 | 77.26 | 79.03 | |
| Q2 Holdings Ord Shs | USD | 55.15 | -0.43 | -0.77 | 54.08 | 56.22 | 53.35 | 55.79 | |
| QIAGEN | USD | 40.52 | +0.04 | +0.10 | 36.22 | 44.67 | 39.36 | 40.72 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 638.93 | +6.37 | +1.01 | 630.00 | 648.00 | 632.56 | 646.99 | |
| QuantumScape Ord Shs Class. | USD | 6.05 | +0.16 | +2.72 | 6.03 | 6.09 | 5.90 | 6.14 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 206.72 | -0.94 | -0.45 | 202.70 | 209.09 | 204.10 | 208.01 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 38.47 | -0.40 | -1.03 | 37.71 | 39.24 | 38.35 | 39.18 | |
| RALPH LAUREN CL A ORD | USD | 382.87 | +6.39 | +1.70 | 375.54 | 390.40 | 381.12 | 388.77 | |
| RANGE RESOURCES ORD | USD | 37.77 | +1.10 | +3.00 | 36.86 | 38.49 | 36.67 | 37.96 | |
| Raymond James Ord Shs | USD | 168.00 | -0.32 | -0.19 | 164.57 | 172.50 | 167.45 | 170.09 | |
| Rayonier Inc | USD | 21.2450 | -0.0150 | -0.07 | 20.0000 | 21.6600 | 20.9600 | 21.4500 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 193.67 | -0.77 | -0.40 | 193.60 | 195.94 | 190.02 | 197.14 | |
| Ready Capital Ord Shs | USD | 1.54 | -0.01 | -0.32 | 1.53 | 1.59 | 1.52 | 1.56 | |
| Realty Income REIT Ord Shs | USD | 65.00 | -0.18 | -0.28 | 64.70 | 65.20 | 64.56 | 65.03 | |
| Reddit Ord Shs Class A | USD | 186.10 | +4.46 | +2.46 | 185.40 | 186.25 | 178.00 | 186.99 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 9.41 | +0.81 | +9.42 | 9.42 | 9.47 | 8.70 | 9.54 | |
| Redwood Trust Inc. | USD | 5.03 | +0.03 | +0.60 | 4.94 | 5.10 | 4.97 | 5.05 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 30.83 | -0.29 | -0.92 | 30.60 | 33.70 | 30.71 | 31.15 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 238.88 | -2.00 | -0.83 | 235.31 | 243.07 | 238.04 | 243.67 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 214.62 | -5.92 | -2.68 | 213.00 | 218.61 | 213.80 | 217.66 | |
| Resideo Technologies Ord S. | USD | 34.62 | -0.92 | -2.58 | 34.48 | 35.32 | 34.55 | 36.10 | |
| Resmed Ord Shs | USD | 195.83 | -2.78 | -1.40 | 193.00 | 208.40 | 194.00 | 198.23 | |
| Restaurants Brands Interna. | USD | 73.79 | -0.18 | -0.24 | 73.00 | 75.28 | 73.31 | 74.48 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 25.36 | -0.67 | -2.57 | 24.86 | 25.87 | 25.08 | 26.09 | |
| Rexford Industrial Realty . | USD | 37.14 | +0.23 | +0.62 | 33.61 | 40.74 | 36.81 | 37.22 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 180.43 | -3.52 | -1.91 | 179.35 | 193.95 | 179.05 | 186.20 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.30 | +0.01 | +0.78 | 1.23 | 1.35 | 1.27 | 1.32 | |
| RingCentral Ord Shs Class . | USD | 39.60 | -1.14 | -2.80 | 39.56 | 46.13 | 39.09 | 41.00 | |
| Rio Tinto Plc | USD | 90.55 | +1.48 | +1.66 | 90.48 | 92.50 | 89.43 | 91.09 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.15 | -0.05 | -0.54 | 9.10 | 9.21 | 9.13 | 9.30 | |
| RLX Technology American De. | USD | 2.03 | -0.03 | -1.46 | 1.85 | 2.07 | 2.02 | 2.07 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 41.14 | -0.69 | -1.65 | 39.65 | 42.65 | 40.58 | 42.25 | |
| Roblox Ord Shs Class A | USD | 52.48 | -0.78 | -1.46 | 52.44 | 53.15 | 52.44 | 53.96 | |
| Rocket Companies Ord Shs C. | USD | 13.64 | -0.35 | -2.50 | 13.65 | 13.68 | 13.63 | 14.06 | |
| Rockwell Automation Aktie | USD | 464.62 | +5.91 | +1.29 | 461.76 | 480.00 | 457.43 | 468.66 | |
| Rogers Communications Non-. | USD | 34.41 | -0.44 | -1.26 | 33.99 | 38.47 | 33.90 | 34.59 | |
| Rogers Ord Shs | USD | 137.72 | +6.90 | +5.27 | 135.00 | 140.34 | 133.57 | 138.07 | |
| ROLLINS ORD | USD | 43.85 | -0.89 | -1.99 | 43.60 | 44.73 | 43.83 | 44.46 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 350.69 | -12.15 | -3.35 | 350.74 | 357.53 | 350.62 | 360.99 | |
| Royal Bank of Canada Ord S. | USD | 210.90 | +0.53 | +0.25 | 210.88 | 214.00 | 209.45 | 211.56 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 287.97 | +1.81 | +0.63 | 284.20 | 290.00 | 284.03 | 288.98 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 33.64 | -0.88 | -2.55 | 30.06 | 34.32 | 33.29 | 34.50 | |
| RXO Ord Shs | USD | 29.30 | +0.43 | +1.49 | 28.61 | 29.80 | 28.72 | 29.90 | |
| Ryder System Ord Shs | USD | 274.56 | +6.87 | +2.57 | 272.05 | 280.01 | 266.79 | 276.27 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 431.26 | -17.09 | -3.81 | 430.00 | 433.00 | 427.65 | 441.23 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 72.96 | -0.21 | -0.29 | 72.51 | 81.41 | 72.73 | 73.75 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 7.45 | +0.29 | +3.98 | 7.40 | 7.49 | 7.06 | 7.46 | |
| Safehold Ord Shs | USD | 16.69 | +0.30 | +1.83 | 15.08 | 18.82 | 16.41 | 16.70 | |
| SALESFORCE.COM | USD | 170.11 | -3.68 | -2.12 | 169.40 | 169.90 | 166.93 | 172.43 | |
| Sally Beauty Aktie | USD | 14.89 | -0.01 | -0.03 | 13.27 | 16.51 | 14.67 | 15.03 | |
| Samsara Ord Shs Class A | USD | 36.06 | -2.49 | -6.46 | 35.55 | 37.65 | 35.97 | 38.71 | |
| SandRidge Energy Inc | USD | 13.82 | +0.15 | +1.10 | 13.00 | 13.87 | 13.65 | 13.86 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 43.75 | -0.23 | -0.52 | 43.76 | 43.86 | 43.55 | 44.20 | |
| SAP ADR Representing 1 Ord. | USD | 154.38 | -3.97 | -2.51 | 154.17 | 159.00 | 154.33 | 157.24 | |
| Saratoga Investment Ord Sh. | USD | 19.53 | +0.12 | +0.62 | 19.38 | 21.73 | 19.38 | 19.70 | |
| SASOL ADR REP 1 ORD | USD | 11.53 | +0.08 | +0.70 | 11.53 | 11.54 | 11.28 | 11.54 | |
| Savers Value Village Ord S. | USD | 9.5700 | -0.1900 | -1.95 | 8.6700 | 10.8000 | 9.4600 | 9.9400 | |
| SCHLUMBERGER ORD | USD | 46.58 | +0.19 | +0.41 | 46.00 | 46.75 | 45.18 | 46.73 | |
| Schneider National Inc. | USD | 38.39 | +0.92 | +2.46 | 37.61 | 39.14 | 37.36 | 38.46 | |
| Schweitzer Mauduit Interna. | USD | 8.06 | +0.09 | +1.13 | 7.93 | 8.74 | 7.76 | 8.10 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 111.82 | -0.84 | -0.75 | 111.61 | 119.10 | 111.00 | 112.94 | |
| Scorpio Tankers Inc. | USD | 79.64 | +1.66 | +2.13 | 78.07 | 79.90 | 78.20 | 80.57 | |
| Scotts Miracle Gro Ord Shs | USD | 68.54 | -0.76 | -1.10 | 63.00 | 75.00 | 68.12 | 69.44 | |
| Sea Ltd | USD | 106.22 | +0.53 | +0.50 | 105.00 | 106.69 | 105.46 | 108.19 | |
| Seabridge Gold Inc | USD | 26.33 | +1.54 | +6.21 | 26.09 | 26.70 | 25.49 | 26.41 | |
| Seadrill 2021 Ltd Register. | USD | 43.95 | +1.46 | +3.44 | 43.95 | 48.03 | 42.50 | 44.17 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 59.37 | +1.60 | +2.77 | 53.85 | 60.00 | 58.12 | 59.39 | |
| See SES:xnys (SES AI Corpo. | USD | 0.63 | +0.04 | +7.52 | 0.62 | 0.64 | 0.59 | 0.64 | |
| Select Energy Services Ord. | USD | 20.42 | +0.01 | +0.05 | 20.02 | 20.43 | 20.12 | 20.94 | |
| SelectQuote Ord Shs | USD | 0.75 | +0.04 | +5.63 | 0.68 | 0.92 | 0.70 | 0.76 | |
| Sempra Energy Ord Shs | USD | 90.58 | -0.12 | -0.13 | 90.00 | 92.50 | 89.40 | 90.75 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 5.03 | -0.08 | -1.57 | 5.03 | 5.40 | 5.02 | 5.26 | |
| SENTINELONE CL A ORD | USD | 18.79 | -0.67 | -3.46 | 18.20 | 18.93 | 18.39 | 19.43 | |
| SEQUANS COMMUNICATIONS S A. | USD | 2.77 | +0.05 | +1.84 | 2.61 | 2.99 | 2.70 | 2.84 | |
| Seritage Growth Properties | USD | 2.50 | -0.06 | -2.34 | 2.26 | 2.87 | 2.49 | 2.60 | |
| SERVICE COPR. INTL (SCI) | USD | 77.19 | -0.81 | -1.04 | 75.71 | 78.71 | 77.02 | 78.06 | |
| SERVICENOW ORD | USD | 102.05 | -2.66 | -2.54 | 101.62 | 101.70 | 101.05 | 104.58 | |
| SFL ORD | USD | 11.44 | +0.20 | +1.73 | 11.20 | 12.42 | 11.16 | 11.50 | |
| SHAKE SHACK CL A ORD | USD | 56.44 | -0.53 | -0.93 | 56.50 | 57.43 | 55.70 | 57.67 | |
| SharkNinja Ord Shs | USD | 147.8 | -5.0 | -3.28 | 128.8 | 160.0 | 147.5 | 154.5 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 87.20 | +1.00 | +1.16 | 86.28 | 87.48 | 86.46 | 87.32 | |
| Sherwin-Williams Aktie | USD | 318.35 | -5.26 | -1.62 | 312.15 | 324.03 | 317.54 | 324.26 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 49.14 | -1.73 | -3.40 | 49.00 | 52.00 | 48.95 | 51.52 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 71.76 | +2.67 | +3.86 | 70.45 | 73.31 | 71.07 | 72.28 | |
| Shopify Subordinate Voting. | USD | 123.03 | -1.45 | -1.16 | 122.40 | 123.00 | 119.25 | 124.25 | |
| Shutterstock Inc | USD | 7.2700 | -0.4100 | -5.34 | 7.2200 | 7.2800 | 7.2201 | 7.6500 | |
| Sibanye Stillwater Limited | USD | 8.58 | +0.58 | +7.25 | 8.50 | 9.20 | 8.14 | 8.59 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 90.30 | -0.14 | -0.15 | 84.00 | 96.00 | 89.41 | 92.01 | |
| Silgan Holdings Inc. | USD | 45.61 | -0.46 | -1.00 | 40.28 | 48.00 | 45.05 | 46.71 | |
| SILVERCORP METAL ORD | USD | 9.55 | +0.64 | +7.13 | 9.06 | 9.98 | 9.14 | 9.56 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 20.72 | -0.27 | -1.29 | 20.38 | 21.21 | 20.40 | 21.90 | |
| SIMON PROPERTY GROUP | USD | 226.75 | -1.44 | -0.63 | 225.00 | 227.84 | 226.26 | 230.00 | |
| SiriusPoint Ord Shs | USD | 24.49 | -0.17 | -0.69 | 24.02 | 24.97 | 24.17 | 24.83 | |
| SiteOne Landscape Supply I. | USD | 101.94 | -0.84 | -0.82 | 101.87 | 112.67 | 99.99 | 102.45 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 17.59 | +0.20 | +1.15 | 15.87 | 19.37 | 17.20 | 17.72 | |
| Sixth St Specialty | USD | 17.13 | +0.05 | +0.29 | 16.56 | 17.32 | 17.00 | 17.31 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.81 | +0.49 | +5.89 | 8.75 | 9.25 | |||
| Skyline Champion Ord Shs | USD | 82.47 | +0.84 | +1.03 | 80.90 | 82.69 | 80.59 | 83.28 | |
| SL GREEN RLTY REIT ORD | USD | 50.79 | -0.01 | -0.02 | 50.23 | 52.00 | 50.49 | 52.50 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 32.23 | +0.95 | +3.04 | 31.68 | 32.40 | 31.41 | 32.41 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 43.06 | -0.08 | -0.19 | 42.23 | 47.76 | 42.42 | 44.30 | |
| SNAP ON ORD SHS | USD | 404.04 | -2.49 | -0.61 | 395.92 | 412.00 | 402.30 | 411.44 | |
| Snapchat | USD | 4.56 | +0.01 | +0.11 | 4.56 | 4.58 | 4.51 | 4.64 | |
| Snowflake Ord Shs Class A | USD | 271.70 | -2.65 | -0.96 | 271.13 | 272.30 | 268.91 | 279.49 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 68.84 | +1.15 | +1.70 | 67.71 | 70.35 | 66.75 | 69.43 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 78.63 | -0.63 | -0.79 | 78.59 | 80.16 | 76.99 | 79.25 | |
| Sonoco Products Ord Shs | USD | 54.70 | +0.11 | +0.20 | 45.73 | 59.04 | 54.06 | 56.24 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.20 | +0.03 | +2.14 | 1.17 | 1.21 | 1.17 | 1.22 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 21.03 | -0.13 | -0.59 | 21.01 | 21.12 | 21.02 | 21.24 | |
| SOS Ltd - ADR | USD | 1.02 | +0.08 | +8.61 | 0.95 | 1.07 | 0.97 | 1.09 | |
| SOUTHERN COPPER ORD | USD | 187.92 | +12.85 | +7.34 | 183.30 | 192.53 | 179.97 | 188.08 | |
| SOUTHERN ORD | USD | 93.86 | -0.60 | -0.64 | 93.03 | 94.67 | 93.21 | 94.30 | |
| SOUTHWEST AIRLINES | USD | 48.67 | +0.33 | +0.68 | 48.33 | 48.62 | 47.91 | 48.97 | |
| Southwest Gas Holdings Ord. | USD | 92.19 | +0.46 | +0.50 | 90.44 | 94.02 | 91.04 | 92.21 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 11.63 | +0.67 | +6.11 | 11.30 | 11.69 | 11.07 | 11.74 | |
| Spire Ord Shs | USD | 80.58 | -0.61 | -0.75 | 80.56 | 82.00 | 80.11 | 81.15 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.09 | -0.01 | -9.62 | 0.09 | 0.10 | |||
| Spotify Technology Ord Shs | USD | 493.41 | +1.09 | +0.22 | 491.37 | 492.99 | 486.49 | 495.96 | |
| Sprinklr Ord Shs Class A | USD | 5.79 | -0.16 | -2.69 | 5.76 | 6.51 | 5.77 | 5.96 | |
| Sprott Physical Platinum &. | USD | 13.24 | +0.34 | +2.60 | 13.15 | 13.23 | 12.97 | 13.24 | |
| Sprott Physical Silver Tru. | USD | 18.91 | +0.82 | +4.51 | 18.88 | 18.92 | 18.72 | 19.05 | |
| Spruce Power Holding Ord S. | USD | 2.29 | +0.02 | +0.88 | 2.18 | 2.54 | 2.24 | 2.37 | |
| SPX Technologies Ord Shs | USD | 216.9000 | +4.0400 | +1.90 | 212.8600 | 221.3200 | 214.6100 | 219.6500 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 60.55 | +0.31 | +0.51 | 59.36 | 61.77 | 59.85 | 60.98 | |
| STAG Industrial REIT Ord S. | USD | 41.78 | -0.04 | -0.10 | 40.96 | 42.11 | 41.59 | 42.16 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 2.27 | +0.12 | +5.58 | 2.27 | 2.32 | 2.18 | 2.32 | |
| Standard Motor Products Or. | USD | 38.32 | +0.49 | +1.30 | 37.75 | 39.07 | 37.69 | 38.80 | |
| STANLEY BLACK AND DECKER O. | USD | 88.20 | +0.70 | +0.80 | 79.56 | 88.94 | 86.49 | 89.00 | |
| Star Group LP | USD | 12.94 | -0.06 | -0.46 | 12.68 | 14.66 | 12.91 | 13.21 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 16.60 | -0.01 | -0.03 | 16.60 | 16.64 | 16.56 | 16.67 | |
| STATE STREET STOCK | USD | 183.28 | +0.70 | +0.38 | 180.13 | 203.94 | 182.32 | 185.09 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 5.78 | +0.03 | +0.43 | 5.73 | 5.81 | 5.63 | 5.81 | |
| Stellus Capital Investment. | USD | 7.30 | +0.16 | +2.24 | 7.00 | 7.45 | 7.17 | 7.49 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 6.27 | +0.18 | +2.96 | 6.00 | 6.71 | 6.14 | 6.46 | |
| Stepan Ord Shs | USD | 58.56 | +0.85 | +1.47 | 57.47 | 59.74 | 56.48 | 58.82 | |
| STERIS Ord Shs | USD | 211.72 | -2.75 | -1.28 | 208.00 | 215.94 | 208.51 | 213.03 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 65.43 | +3.65 | +5.91 | 65.10 | 67.25 | 64.09 | 66.12 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 84.66 | -0.98 | -1.14 | 75.00 | 95.52 | 83.88 | 85.89 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 314.77 | -4.37 | -1.37 | 309.99 | 320.81 | 311.45 | 316.74 | |
| StubHub Holdings Ord Shs C. | USD | 9.1500 | -0.1200 | -1.29 | 9.0000 | 9.9300 | 9.0401 | 9.4500 | |
| STURM RUGER ORD | USD | 38.79 | +0.60 | +1.57 | 38.00 | 42.56 | 38.24 | 38.82 | |
| Summit Hotel Properties In. | USD | 7.01 | +0.23 | +3.32 | 6.22 | 7.15 | 6.76 | 7.04 | |
| Sun Life Financial Ord Shs | USD | 80.98 | +0.33 | +0.40 | 79.41 | 82.55 | 80.25 | 81.17 | |
| SUNCOR ENERGY ORD | USD | 63.70 | +1.45 | +2.33 | 62.87 | 63.69 | 62.70 | 63.71 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 74.96 | +0.08 | +0.11 | 73.24 | 75.50 | 74.18 | 75.45 | |
| Super Group Ord Shs | USD | 15.59 | +0.01 | +0.03 | 15.00 | 15.90 | 15.38 | 15.85 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 6.80 | +0.15 | +2.18 | 6.60 | 7.76 | 6.59 | 7.13 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 37.52 | +0.30 | +0.81 | 36.57 | 44.14 | 36.54 | 37.90 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 81.23 | +0.45 | +0.56 | 80.00 | 81.82 | 79.91 | 81.79 | |
| T1 Energy Ord Shs | USD | 6.1000 | +0.0700 | +1.16 | 6.0800 | 6.1000 | 5.8800 | 6.2500 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 424.48 | +22.18 | +5.51 | 424.30 | 425.00 | 413.56 | 425.36 | |
| Takeda Pharmaceutical Co L. | USD | 17.24 | +0.19 | +1.09 | 16.28 | 17.22 | 17.03 | 17.25 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 10.32 | +0.01 | +0.05 | 10.27 | 10.60 | 10.17 | 10.38 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 14.76 | +0.54 | +3.80 | 14.41 | 15.12 | 14.19 | 14.83 | |
| TANGER FACTORY REIT | USD | 41.91 | +0.28 | +0.67 | 41.10 | 41.91 | 41.49 | 42.01 | |
| Tapestry Inc. | USD | 142.16 | +1.04 | +0.74 | 139.42 | 144.15 | 140.51 | 143.42 | |
| Targa Resources Ord Shs | USD | 280.27 | -2.08 | -0.74 | 265.00 | 281.43 | 277.17 | 285.96 | |
| TARGET ORD | USD | 138.54 | -1.05 | -0.75 | 138.48 | 139.80 | 137.68 | 139.63 | |
| Taseko Mines Ord Shs | USD | 7.72 | +0.70 | +9.97 | 7.14 | 7.94 | 7.23 | 7.77 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 68.68 | +0.19 | +0.28 | 67.30 | 70.03 | 67.69 | 68.73 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 209.27 | +6.13 | +3.02 | 201.80 | 212.20 | 204.83 | 211.99 | |
| Team Inc. | USD | 16.59 | +0.70 | +4.41 | 14.89 | 18.34 | 15.87 | 16.60 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 74.64 | +2.59 | +3.59 | 72.96 | 74.99 | 70.77 | 74.79 | |
| TECK RESOURCES CL B ORD | USD | 56.84 | +2.34 | +4.29 | 55.69 | 59.67 | 54.95 | 56.90 | |
| Tecnoglass Ord Shs | USD | 45.16 | -0.95 | -2.06 | 44.25 | 46.04 | 45.08 | 46.72 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 75.60 | +3.69 | +5.13 | 67.68 | 83.90 | 72.28 | 75.80 | |
| Tekla Healthcare Investors. | USD | 21.26 | +0.35 | +1.67 | 20.86 | 21.68 | 20.91 | 21.32 | |
| Teladoc Health Inc. | USD | 9.72 | +0.07 | +0.73 | 9.70 | 9.86 | 9.47 | 9.86 | |
| TELECOM ARGENTINA SA | USD | 13.57 | +0.40 | +3.04 | 11.50 | 15.42 | 13.21 | 13.60 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 646.70 | +20.11 | +3.21 | 637.77 | 654.83 | 622.61 | 661.96 | |
| TELEFLEX ORD | USD | 134.93 | +0.90 | +0.67 | 132.31 | 137.68 | 132.98 | 135.23 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 14.96 | -0.01 | -0.03 | 13.40 | 15.50 | 14.95 | 15.21 | |
| Telephone and Data Systems. | USD | 33.82 | +0.03 | +0.09 | 33.15 | 34.50 | 33.41 | 34.16 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 10.19 | -0.10 | -0.92 | 10.03 | 10.28 | 9.96 | 10.21 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 8.95 | -0.22 | -2.40 | 8.90 | 9.01 | 8.90 | 9.17 | |
| Tenet Healthcare Corp. | USD | 196.4100 | +2.0300 | +1.04 | 192.7000 | 198.0000 | 191.6350 | 197.7150 | |
| Tenneco Ord Shs Class A | USD | 40.18 | +1.32 | +3.38 | 39.75 | 43.96 | 38.59 | 40.23 | |
| Teradata Corporation Aktie. | USD | 29.34 | -1.26 | -4.12 | 26.80 | 32.48 | 29.22 | 31.28 | |
| Terex Ord Shs | USD | 64.76 | +1.84 | +2.92 | 63.52 | 66.03 | 62.86 | 66.01 | |
| TERNIUM ADR REPRESENTING T. | USD | 44.83 | +0.32 | +0.72 | 43.97 | 45.71 | 44.53 | 45.23 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 9.10 | +0.23 | +2.54 | 7.87 | 10.01 | 8.89 | 9.15 | |
| Teucrium Soybean Fund | USD | 25.86 | -0.02 | -0.08 | 23.50 | 28.22 | 25.74 | 25.88 | |
| TEVA | USD | 31.35 | +0.35 | +1.13 | 30.75 | 31.96 | 30.72 | 31.53 | |
| Texas Pacific Land | USD | 419.06 | +13.19 | +3.25 | 406.38 | 423.00 | 408.00 | 420.19 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 90.52 | -0.27 | -0.30 | 85.00 | 92.30 | 89.67 | 91.63 | |
| TFI International Inc | USD | 153.1500 | +1.7900 | +1.18 | 150.2500 | 156.2000 | 150.5500 | 153.6400 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 42.62 | -0.37 | -0.85 | 42.20 | 43.39 | 42.21 | 43.13 | |
| The Magnum Ice Cream Compa. | USD | 17.88 | -0.77 | -4.13 | 16.23 | 18.02 | 17.87 | 18.28 | |
| The Travelers Companies In. | USD | 369.60 | +1.10 | +0.30 | 365.05 | 373.74 | 362.33 | 370.23 | |
| The Walt Disney Co. | USD | 96.14 | -0.27 | -0.28 | 96.08 | 96.65 | 95.87 | 96.89 | |
| Thermo Fisher Scientific O. | USD | 523.19 | -3.04 | -0.58 | 513.05 | 525.50 | 495.04 | 526.38 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 75.38 | -0.41 | -0.54 | 74.19 | 76.64 | 74.86 | 76.15 | |
| TIC Solutions Ord Shs | USD | 7.01 | +0.47 | +7.11 | 6.94 | 7.06 | 6.51 | 7.15 | |
| Tidewater Ord Shs | USD | 78.04 | +2.61 | +3.46 | 76.92 | 79.46 | 74.22 | 78.95 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 3.83 | -0.04 | -1.03 | 3.60 | 4.22 | 3.75 | 3.95 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 139.14 | +4.76 | +3.54 | 136.33 | 141.86 | 134.65 | 139.76 | |
| TITAN INTERNATIONAL ORD | USD | 7.75 | +0.19 | +2.45 | 6.61 | 8.68 | 7.57 | 7.80 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 155.03 | -0.68 | -0.43 | 153.09 | 156.59 | 152.77 | 155.37 | |
| TKO Group Holdings Ord Shs. | USD | 181.74 | -1.05 | -0.57 | 180.01 | 184.69 | 179.78 | 184.74 | |
| Toast Inc | USD | 30.36 | -0.49 | -1.59 | 30.10 | 31.00 | 30.28 | 31.18 | |
| TOL BROTHERS | USD | 147.16 | +0.22 | +0.15 | 142.00 | 150.07 | 145.37 | 147.80 | |
| Toro Ord Shs | USD | 93.20 | -0.40 | -0.43 | 91.84 | 94.87 | 92.47 | 94.87 | |
| TORONTO DOMINION ORD | USD | 120.51 | +0.01 | +0.01 | 120.01 | 124.25 | 119.66 | 120.95 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 23.57 | +0.10 | +0.41 | 17.71 | 29.51 | |||
| TotalEnergies ADR | USD | 83.52 | +2.72 | +3.37 | 81.86 | 83.69 | 82.40 | 83.72 | |
| TOYOTA MOTOR ADR | USD | 180.32 | +1.79 | +1.00 | 178.00 | 181.50 | 179.66 | 181.45 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 19.52 | -1.02 | -4.97 | 19.47 | 19.50 | 18.96 | 20.53 | |
| Trane Technologies Ord Shs | USD | 469.97 | +1.81 | +0.39 | 460.49 | 470.68 | 466.14 | 478.12 | |
| TransDigm Group Ord Shs | USD | 1 205.06 | +0.33 | +0.03 | 1 187.00 | 1 216.39 | 1 198.06 | 1 212.95 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 5.24 | +0.22 | +4.28 | 5.23 | 5.24 | 4.98 | 5.26 | |
| Travel Leisure Ord Shs | USD | 73.35 | +0.79 | +1.09 | 72.25 | 73.75 | 72.34 | 73.82 | |
| Trex Ord Shs | USD | 42.91 | -0.27 | -0.63 | 42.90 | 43.66 | 41.95 | 43.31 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 3.1850 | +0.2050 | +6.88 | 3.1800 | 3.2200 | 3.0500 | 3.2000 | |
| TRINET GROUP ORD | USD | 59.93 | -0.77 | -1.26 | 58.74 | 61.13 | 58.62 | 60.72 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 28.50 | +1.11 | +4.05 | 27.95 | 29.25 | 27.93 | 28.57 | |
| TriplePoint Venture Growth. | USD | 4.67 | +0.11 | +2.41 | 4.60 | 4.72 | 4.57 | 4.73 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 6.50 | +0.55 | +9.16 | 6.30 | 7.41 | 5.93 | 6.64 | |
| Truist Financial Ord Shs | USD | 51.37 | +0.37 | +0.73 | 50.68 | 51.67 | 50.73 | 51.37 | |
| Trulieve Cannabis Subordin. | USD | 8.8800 | +0.1200 | +1.37 | 8.8000 | 8.9500 | 8.6722 | 9.1400 | |
| TRX Gold Ord Shs | USD | 0.82 | +0.05 | +6.23 | 0.81 | 0.84 | 0.79 | 0.83 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 86.72 | +6.18 | +7.67 | 85.51 | 88.50 | 84.96 | 88.50 | |
| Twenty One Capital Ord Shs. | USD | 4.880 | -0.440 | -8.27 | 4.540 | 5.000 | 4.275 | 5.215 | |
| TWILIO INC | USD | 196.27 | -8.97 | -4.37 | 193.28 | 196.93 | 194.00 | 207.83 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 299.75 | -18.22 | -5.73 | 299.00 | 309.51 | 299.65 | 314.57 | |
| Tyson Foods Ord Shs Class . | USD | 57.06 | -0.94 | -1.62 | 56.90 | 60.14 | 56.96 | 58.14 | |
| Uber Technologies Ord Shs . | USD | 71.56 | -0.61 | -0.85 | 71.55 | 71.64 | 71.43 | 72.97 | |
| Ubiquiti Ord Shs | USD | 535.24 | +2.83 | +0.53 | 528.55 | 548.55 | 528.69 | 548.10 | |
| UBSGROUP | USD | 52.34 | +0.84 | +1.63 | 48.50 | 54.64 | 51.99 | 52.63 | |
| UDR Aktie | USD | 39.56 | -0.19 | -0.47 | 36.37 | 43.19 | 39.40 | 40.05 | |
| UGI ORD | USD | 36.49 | -0.24 | -0.65 | 35.76 | 37.21 | 36.27 | 36.66 | |
| UiPath Inc. | USD | 12.04 | -0.13 | -1.03 | 11.96 | 12.05 | 11.79 | 12.48 | |
| UL Solutions Ord Shs Class. | USD | 85.57 | -0.07 | -0.08 | 84.18 | 86.88 | 84.92 | 87.70 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 7.37 | +0.09 | +1.17 | 7.29 | 7.39 | 7.20 | 7.38 | |
| Unifirst Ord Shs | USD | 289.64 | -0.74 | -0.25 | 283.69 | 295.21 | 286.53 | 292.87 | |
| Unilever ADR Reptg 1 Ord S. | USD | 60.80 | -1.20 | -1.94 | 60.00 | 63.86 | 60.79 | 61.52 | |
| UNION PACIFIC (UNP) | USD | 293.10 | -3.15 | -1.06 | 291.29 | 297.64 | 291.67 | 296.25 | |
| Unisys Ord Shs | USD | 3.50 | -0.13 | -3.58 | 3.50 | 3.52 | 3.39 | 3.69 | |
| UNITED MICROELECTRON | USD | 21.16 | +0.86 | +4.24 | 20.90 | 21.33 | 20.89 | 21.49 | |
| United Natural Foods Inc. | USD | 49.93 | +1.31 | +2.69 | 48.96 | 54.81 | 49.00 | 50.22 | |
| United Parcel Service | USD | 116.36 | +3.21 | +2.84 | 115.01 | 116.55 | 113.37 | 116.36 | |
| United Rentals Ord Shs | USD | 1 013.15 | +0.44 | +0.04 | 996.40 | 1111 | 994.86 | 1 023.61 | |
| United States Antimony | USD | 5.8450 | +0.4850 | +9.05 | 5.6800 | 5.8200 | 5.4800 | 5.8500 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 436.35 | +14.80 | +3.51 | 435.15 | 436.75 | 420.50 | 436.95 | |
| Unity Software Ord Shs | USD | 29.90 | +0.09 | +0.30 | 29.65 | 30.05 | 29.69 | 30.68 | |
| Universal Corp. | USD | 52.77 | -0.51 | -0.96 | 52.54 | 53.07 | 52.56 | 53.58 | |
| Universal Health Realty In. | USD | 43.89 | +0.17 | +0.39 | 43.00 | 44.77 | 43.19 | 44.08 | |
| Universal Health Services . | USD | 149.91 | -0.73 | -0.48 | 147.00 | 152.53 | 148.58 | 153.14 | |
| Universal Security Instrum. | USD | 3.90 | +0.04 | +1.04 | 3.90 | 4.99 | 3.88 | 4.00 | |
| Unum Ord Shs | USD | 88.38 | -0.47 | -0.53 | 87.40 | 88.39 | 87.79 | 89.27 | |
| Unusual Machines Inc | USD | 19.5600 | +2.1800 | +12.54 | 18.9200 | 20.1200 | 17.7890 | 19.6701 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.32 | +0.11 | +8.68 | 1.28 | 1.33 | 1.23 | 1.32 | |
| URANIUM ENERGY ORD | USD | 9.54 | +0.14 | +1.49 | 9.45 | 9.77 | 9.38 | 9.79 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 63.72 | +0.58 | +0.91 | 60.00 | 67.00 | 62.65 | 63.75 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 26.96 | +0.20 | +0.75 | 25.80 | 29.38 | 26.74 | 27.17 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 1.91 | +0.02 | +0.79 | 1.85 | 1.98 | 1.84 | 1.92 | |
| V2X Inc. | USD | 78.8800 | +2.7300 | +3.59 | 77.0000 | 80.4100 | 78.1300 | 80.6800 | |
| VAALCO ENERGY ORD | USD | 5.45 | +0.18 | +3.42 | 5.38 | 5.45 | 5.30 | 5.47 | |
| Valaris Ord Shs | USD | 78.07 | +3.19 | +4.26 | 75.91 | 79.63 | 74.39 | 78.25 | |
| VALE ADR REPTG ONE ORD | USD | 14.24 | +0.14 | +0.96 | 14.20 | 14.71 | 14.05 | 14.35 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 314.70 | +1.39 | +0.44 | 310.00 | 315.12 | 310.01 | 318.14 | |
| Valhi Ord Shs | USD | 13.72 | -0.07 | -0.51 | 13.77 | 14.96 | 13.72 | 14.09 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 189.13 | -8.28 | -4.19 | 188.00 | 190.00 | 188.57 | 197.07 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 97.61 | +1.36 | +1.41 | 96.16 | 99.33 | 95.84 | 97.64 | |
| Venture Global Inc | USD | 14.07 | -0.23 | -1.57 | 14.00 | 14.13 | 13.89 | 14.56 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 108.9900 | +2.9500 | +2.78 | 98.0000 | 114.0000 | 107.0150 | 112.8950 | |
| Veralto Ord Shs | USD | 90.16 | -2.99 | -3.21 | 90.00 | 91.97 | 89.77 | 92.04 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 43.77 | +0.27 | +0.61 | 43.56 | 43.77 | 42.89 | 43.87 | |
| Vermilion Energy Ord Shs | USD | 10.21 | +0.47 | +4.83 | 9.96 | 10.25 | 9.84 | 10.22 | |
| Versigent Ord Shs | USD | 41.3400 | +1.3200 | +3.30 | 40.2500 | 41.8800 | 40.0700 | 42.1300 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 1.65 | +0.05 | +2.81 | 1.63 | 1.78 | 1.63 | 1.76 | |
| Vertiv Holdings Co | USD | 304.58 | +12.91 | +4.43 | 304.04 | 305.00 | 297.15 | 306.45 | |
| VF Ord Shs | USD | 16.91 | +0.03 | +0.15 | 16.58 | 17.25 | 16.55 | 16.96 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 26.57 | -0.28 | -1.02 | 26.50 | 26.67 | 26.53 | 26.77 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 14.71 | +0.11 | +0.72 | 14.50 | 15.99 | 14.32 | 14.75 | |
| Virgin Galactic Holdings I. | USD | 2.79 | +0.23 | +8.98 | 2.75 | 2.79 | 2.56 | 2.80 | |
| Virtus AllianzGI Artificia. | USD | 26.03 | +0.52 | +2.04 | 23.78 | 26.51 | 25.57 | 26.15 | |
| Virtus AllianzGI Diversifi. | USD | 27.49 | +0.39 | +1.42 | 24.70 | 28.00 | 27.11 | 27.77 | |
| Virtus AllianzGI Equity & . | USD | 26.47 | +0.15 | +0.57 | 25.99 | 26.89 | 26.37 | 26.75 | |
| Visa Inc. | USD | 355.84 | -4.73 | -1.31 | 355.80 | 357.75 | 354.69 | 359.10 | |
| Vishay Intertechnology Ord. | USD | 39.75 | +2.38 | +6.36 | 38.85 | 40.20 | 38.53 | 40.00 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 162.28 | +4.29 | +2.72 | 162.10 | 162.45 | 160.01 | 164.46 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 15.9000 | +0.1300 | +0.82 | 15.5500 | 17.4700 | 15.7600 | 15.9399 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.2750 | +0.1250 | +3.97 | 3.2400 | 3.3000 | 3.2250 | 3.3300 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 1.11 | -0.03 | -2.21 | 1.02 | 1.24 | 1.09 | 1.17 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 39.95 | +0.21 | +0.53 | 39.95 | 40.76 | 39.47 | 40.66 | |
| Voyager Technologies Ord S. | USD | 26.9400 | +1.9800 | +7.93 | 23.7900 | 27.3800 | 25.0200 | 27.2550 | |
| Vulcan Materials Aktie | USD | 276.51 | -4.11 | -1.46 | 262.40 | 282.15 | 274.86 | 282.52 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 75.23 | +0.06 | +0.08 | 74.71 | 76.20 | 74.59 | 75.54 | |
| W&T Offshore Inc. | USD | 3.63 | +0.12 | +3.28 | 3.54 | 3.63 | 3.53 | 3.68 | |
| Wal-Mart Stores Inc. | USD | 110.39 | -1.81 | -1.61 | 110.33 | 110.36 | 109.89 | 111.80 | |
| Walker & Dunlop Ord Shs | USD | 48.08 | -0.39 | -0.80 | 47.15 | 49.02 | 48.01 | 48.99 | |
| Wallbox Ord Shs Class A | USD | 4.19 | +0.04 | +0.96 | 4.00 | 5.50 | 4.17 | 4.29 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 168.45 | -2.42 | -1.42 | 165.85 | 168.42 | 167.01 | 169.14 | |
| Waste Management Ord Shs | USD | 233.24 | -5.82 | -2.43 | 232.90 | 234.93 | 232.80 | 235.93 | |
| Water Corp Ord Shs | USD | 367.60 | +10.06 | +2.81 | 362.04 | 367.61 | 342.78 | 373.88 | |
| Wayfair Ord Shs Class A | USD | 84.82 | -2.94 | -3.35 | 85.01 | 86.45 | 84.63 | 88.60 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 111.82 | -0.74 | -0.65 | 109.66 | 124.26 | 110.80 | 112.54 | |
| Wells Fargo & Co. | USD | 87.74 | +1.41 | +1.63 | 87.75 | 88.28 | 85.89 | 88.26 | |
| WELLTOWER ORD | USD | 246.36 | +1.52 | +0.62 | 241.44 | 247.50 | 243.15 | 247.45 | |
| WESCO International Inc. | USD | 329.02 | +9.97 | +3.12 | 324.22 | 334.92 | 318.40 | 329.58 | |
| West Fraser Timber Ord Shs | USD | 64.92 | -3.25 | -4.77 | 63.63 | 66.15 | 64.86 | 68.28 | |
| West Pharmaceutical Servic. | USD | 359.18 | +6.86 | +1.95 | 352.06 | 366.35 | 348.00 | 360.33 | |
| Western Alliance Ord Shs | USD | 80.37 | -0.60 | -0.75 | 80.34 | 84.66 | 79.40 | 80.91 | |
| Western Copper and Gold Co. | USD | 2.19 | +0.05 | +2.34 | 2.08 | 2.22 | 2.19 | 2.25 | |
| WESTERN UNION ORD | USD | 8.47 | -0.20 | -2.25 | 8.45 | 8.55 | 8.30 | 8.82 | |
| WESTINGHOUSE AI (WAB) | USD | 263.46 | +5.61 | +2.18 | 238.88 | 266.00 | 255.88 | 263.66 | |
| Westlake Chemical Partners. | USD | 22.02 | +0.02 | +0.07 | 19.80 | 22.20 | 21.79 | 22.18 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 19.26 | +0.01 | +0.05 | 18.63 | 22.34 | 19.17 | 19.37 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 160.91 | -2.58 | -1.58 | 158.55 | 163.78 | 160.50 | 166.39 | |
| WeyerhaeuSer REIT | USD | 23.61 | -0.36 | -1.48 | 23.38 | 23.82 | 23.53 | 23.96 | |
| Wheaton Precious Metals Ak. | USD | 109.94 | +6.49 | +6.27 | 108.87 | 110.45 | 105.52 | 110.37 | |
| Wheels Up Experience Ord S. | USD | 6.43 | +0.01 | +0.16 | 5.86 | 7.32 | 6.40 | 6.75 | |
| WHIRLPOOL ORD | USD | 36.42 | -0.49 | -1.33 | 36.25 | 36.75 | 36.14 | 37.20 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 73.36 | -0.80 | -1.08 | 72.50 | 74.35 | 72.76 | 74.70 | |
| Williams Sonoma Ord Shs | USD | 221.15 | -2.19 | -0.98 | 217.95 | 223.35 | 218.74 | 225.03 | |
| Winnebago Industries Ord S. | USD | 30.40 | -0.11 | -0.36 | 29.77 | 30.98 | 30.18 | 30.68 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 31.66 | +2.28 | +7.76 | 30.83 | 31.78 | 30.30 | 32.10 | |
| Wolverine World Wide Ord S. | USD | 18.66 | +0.04 | +0.21 | 16.61 | 20.65 | 18.46 | 18.83 | |
| Woodside Petroleum | USD | 22.24 | +0.59 | +2.70 | 21.79 | 24.52 | 22.00 | 22.24 | |
| Woori Financial Group Inc. | USD | 63.60 | +1.35 | +2.17 | 62.29 | 64.76 | 62.71 | 64.12 | |
| Workiva Inc. | USD | 54.96 | -2.23 | -3.90 | 53.86 | 56.05 | 54.84 | 57.14 | |
| World Fuel Services Ord Sh. | USD | 21.25 | +2.97 | +16.28 | 19.16 | 31.93 | 20.18 | 21.54 | |
| Worthington Industries Ord. | USD | 54.68 | +0.70 | +1.30 | 53.62 | 55.75 | 53.55 | 55.28 | |
| Worthington Steel Ord Shs | USD | 35.85 | +0.61 | +1.73 | 35.49 | 36.24 | 35.48 | 36.24 | |
| WPP ADR Representing 5 Ord. | USD | 18.24 | -0.96 | -5.00 | 16.26 | 19.42 | 18.22 | 18.72 | |
| WR Berkley Ord Shs | USD | 72.18 | -0.55 | -0.76 | 72.16 | 73.59 | 71.48 | 74.82 | |
| WW Grainger Ord Shs | USD | 1 361.42 | -9.80 | -0.71 | 1 335.33 | 1 378.09 | 1 347.27 | 1 390.08 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 17.42 | +0.03 | +0.17 | 17.42 | 17.60 | 17.40 | 17.57 | |
| XCEL ENERGY ORD | USD | 78.72 | +0.05 | +0.06 | 78.11 | 79.28 | 77.98 | 78.78 | |
| Xerox Holdings Ord Shs | USD | 2.74 | +0.13 | +4.98 | 2.73 | 2.78 | 2.60 | 2.78 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 13.33 | +0.14 | +1.06 | 13.20 | 13.37 | 13.04 | 13.33 | |
| XPO Logistics Ord Shs | USD | 214.70 | +4.09 | +1.94 | 210.58 | 217.86 | 211.34 | 214.96 | |
| Xylem Inc | USD | 116.99 | -3.63 | -3.01 | 116.00 | 118.61 | 116.86 | 119.99 | |
| Yalla Group Ltd. - ADR | USD | 5.43 | +0.02 | +0.37 | 4.88 | 5.70 | 5.33 | 5.44 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 50.96 | +0.14 | +0.28 | 46.00 | 55.80 | 49.58 | 51.20 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 18.0000 | +0.5800 | +3.33 | 16.3400 | 20.1800 | 17.0001 | 18.8100 | |
| YPF Sociedad Anonima ADR E. | USD | 51.34 | +0.90 | +1.78 | 50.58 | 51.90 | 50.70 | 51.60 | |
| Yum China Holdings Inc. | USD | 42.75 | -1.18 | -2.69 | 42.00 | 46.89 | 42.70 | 43.97 | |
| Yum! Brands Inc. | USD | 147.14 | -0.24 | -0.16 | 142.89 | 152.03 | 144.71 | 148.36 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 5.50 | +0.21 | +3.97 | 4.88 | 6.10 | 5.25 | 5.65 | |
| Zeta Global Holdings Corp | USD | 21.1700 | -0.1700 | -0.80 | 21.1600 | 21.2300 | 20.9701 | 21.9100 | |
| ZIM Integrated Shipping Se. | USD | 24.90 | +0.59 | +2.43 | 24.42 | 24.92 | 24.21 | 24.95 | |
| ZIMMER HOLDINGS INC | USD | 88.88 | -0.84 | -0.94 | 83.98 | 90.65 | 88.25 | 90.00 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 3.91 | -0.09 | -2.13 | 3.44 | 4.49 | 3.86 | 4.03 | |
| Zoetis Ord Shs Class A | USD | 75.34 | -0.86 | -1.13 | 75.21 | 75.61 | 74.56 | 76.46 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 23.99 | -0.17 | -0.68 | 23.46 | 24.48 | 23.95 | 24.15 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
