Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.77-0.04-1.422.772.782.712.79
3M Co.USD160.64-1.13-0.70160.60160.68160.46164.23
A K A BRANDS HOLDING ORDUSD10.86+0.09+0.7910.6411.1810.8611.85
A.O. Smith AktieUSD58.95-1.59-2.6258.9158.9758.7761.15
A10 Networks Inc.USD35.92-0.17-0.4735.9135.9334.4636.21
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD99.59+0.76+0.7799.5699.5999.47102.13
ABBVIE ORDUSD255.89+1.50+0.59255.80255.85255.29260.84
ABERCROMBIE AND FITCH CL A.USD94.80-2.58-2.6494.8094.8994.7298.58
Abundia Global Impact Grou.USD1.033+0.013+1.280.9921.0501.0001.049
ACCENTURE CL A ORDUSD143.58-1.03-0.71143.51143.60139.72147.42
ACTINIUM PHARMACEUTICALS I.USD0.93+0.04+4.480.910.930.890.93
ADC Therapeutics Ord ShsUSD1.38+0.03+1.851.371.381.311.46
ADECOAGRO ORDUSD10.04+0.11+1.1110.0310.059.9010.16
Adient PlcUSD19.8700-0.7400-3.5919.850019.880019.450020.3800
ADT Ord ShsUSD6.97-0.10-1.356.966.976.937.24
Advance Auto Parts AktieUSD52.31-0.82-1.5452.2852.4052.2854.88
ADVANSIX ORDUSD20.66-0.10-0.4820.6120.7020.6321.29
Aegon ADRUSD9.00+0.02+0.178.999.008.859.03
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.79-0.02-0.1014.7814.7914.7814.81
Aeva Technologies Ord ShsUSD17.29+0.52+3.0717.2617.2815.8317.63
AEVEX Ord Shs Class AUSD14.60-1.23-7.7414.5814.6114.5916.18
AFLAC ORDUSD124.19+1.17+0.95124.17124.20123.96125.93
AG Mortgage Investment Tru.USD7.65-0.16-2.047.657.667.657.79
AGCO ORDUSD115.40+0.05+0.04115.32115.39114.85118.07
AgEagle Aerial Systems Inc.USD0.73-0.02-2.830.720.740.710.75
AGILENT TECHNOLOGIES ORDUSD132.35-3.75-2.76132.21132.25131.91135.80
agilon health Ord ShsUSD131.81+10.59+8.73130.69131.98117.82132.33
Agnico Eagle Mines LimitedUSD136.85-0.44-0.32136.76136.88134.38138.04
Agree Realty REIT Ord ShsUSD80.54-0.22-0.2780.5280.5580.4581.74
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD295.70-1.60-0.54295.68295.82295.60304.51
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD163.24-2.48-1.49162.78163.75162.12168.40
Alamos Gold Ord Shs Class .USD28.31+0.06+0.2228.3128.3327.6328.67
ALASKA AIR GROUP ORDUSD45.51-2.12-4.4445.4845.5345.1446.60
Albany International Ord S.USD75.19+0.74+0.9974.7075.0273.1975.69
ALBEMARLE ORDUSD121.11+1.65+1.38121.08121.32116.41122.26
Albertsons Companies IncUSD15.02-0.01-0.0315.0115.0215.0115.48
Alcoa Ord ShsUSD45.44-1.41-3.0145.4245.4744.3246.75
ALCON AGUSD69.92-0.70-0.9969.8969.9369.8071.47
Alexandria Real Estate Equ.USD49.80-0.35-0.6949.7649.7949.7650.88
Algonquin Power Utilities .USD5.80-0.07-1.195.805.815.805.91
Alibaba Group Holding Ltd.USD115.29-2.21-1.88115.28115.29113.94115.93
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD185.34-0.17-0.09185.27185.74177.00188.34
Allegion Ord ShsUSD136.93-2.55-1.83136.86137.00136.85141.73
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD20.94-0.02-0.1020.8420.9120.1221.19
Allison Transmission Holdi.USD113.62-1.87-1.62113.45113.63113.12115.70
Allstate Corp.USD248.34+6.48+2.68248.28248.38244.65250.58
ALLY FINANCIAL ORDUSD45.63-1.18-2.5145.6145.6545.4446.62
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD143.05-2.17-1.49143.04143.41141.69145.27
ALPHA PRO TECH ORDUSD5.19-0.11-2.085.035.245.105.44
Alpine Income Property Tru.USD21.40+0.20+0.9221.3321.4421.2121.67
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD28.01+0.68+2.4727.9828.1326.4428.82
Altria Group Inc.USD73.81+0.78+1.0773.8273.8473.6075.28
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.52-0.27-7.013.503.533.523.73
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.02-0.04-1.153.013.023.023.06
Ambow Education American D.USD2.15-0.10-4.352.072.292.122.15
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.97-0.10-4.621.971.981.902.05
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD43.34-1.50-3.3543.3243.3443.3445.05
Amentum Holdings Ord ShsUSD20.70-0.07-0.3420.6920.7120.5021.28
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD111.48-1.63-1.44111.47111.52111.43115.05
AmerescoUSD23.83+0.24+1.0223.7223.8122.5023.83
AMERICA MOVIL ADR REP 20 S.USD26.37+0.23+0.8826.3426.3825.9026.62
American Assets Trust REIT.USD25.35-0.50-1.9325.3325.3825.3425.93
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.04-0.46-2.6017.0217.0417.0017.88
AMERICAN ELECTRIC POWER OR.USD132.30-0.83-0.62132.28132.30132.09135.65
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD355.37-6.20-1.71355.25355.37351.83358.76
AMERICAN FINANCIAL GROUP O.USD141.23+1.30+0.93141.09141.23138.15143.21
American Homes 4 Rent REIT.USD33.93-0.41-1.1933.9133.9433.8634.66
American International Gro.USD79.93+1.90+2.4479.9279.9478.5780.94
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD88.07+0.14+0.1687.9688.1287.7989.54
AMERICAN TOWER CORP.USD169.41+0.49+0.29169.41169.48168.91172.65
AMERICAN WATER WORKS ORDUSD134.70+0.37+0.28134.70134.77134.35137.75
American Well Corp.USD12.92+1.97+17.9912.8412.9811.0113.12
AMERICAS GOLD AND SILVER O.USD3.76+0.02+0.403.753.763.533.82
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD529.04-4.17-0.78528.95529.46523.80538.93
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD151.90-1.24-0.81151.82152.04146.04153.51
Amprius Technologies Ord S.USD10.28+0.18+1.7310.2710.289.5010.45
AMTD Digital 5 American De.USD1.60-0.02-1.231.601.611.551.61
ANGLOGOLD ORDUSD77.25+0.90+1.1877.2177.3174.5777.79
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD79.94-1.53-1.8779.9379.9479.8982.00
Annaly Capital Management .USD22.97-0.45-1.9222.9722.9822.9723.48
Annovis Bio Ord ShsUSD1.75+0.01+0.291.741.751.701.79
Antero Midstream Ord ShsUSD22.50-0.35-1.5322.4922.5022.4822.98
Antero Resources Aktie USD33.38+0.03+0.0933.3833.4033.2233.95
Aon Ord Shs Class AUSD366.82-1.81-0.49366.60366.91365.63375.92
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.72-0.07-2.342.712.722.722.78
APOLLO COMMERCIAL REAL EST.USD6.99-0.04-0.506.986.996.897.04
Apollo Global Management O.USD120.52-2.83-2.29120.48120.56119.37125.24
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.71-0.15-0.8916.7016.7116.6816.92
Applied Industrial Technol.USD332.1-0.1-0.02331.9332.2325.8334.8
Aptiv Ord ShsUSD58.05-1.21-2.0458.0458.0757.5059.27
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.18+0.03+0.495.175.185.175.37
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD66.40+1.02+1.5666.3966.4164.1766.92
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.54+0.05+1.004.534.544.314.59
Archer Daniels Midland Akt.USD84.66+1.66+2.0084.6484.6683.7986.00
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD27.60+0.96+3.6027.5427.7425.6827.84
Ares Commercial Real Estat.USD4.61-0.09-1.914.604.614.574.69
ARGAN ORDUSD542.70-4.81-0.88542.23543.30508.77548.73
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD13.91+0.30+2.2013.9013.9213.2114.06
ARISTA NETWORKS INC. USD169.18+0.62+0.37169.05169.27157.17171.43
Arlo Technologies Ord ShsUSD13.31+0.23+1.7613.3113.3412.7413.45
ARMOUR Residential REIT Or.USD16.62-0.50-2.9516.6116.6216.5917.16
ARROW ELECTRONICS ORD SHSUSD207.00+2.90+1.42206.80207.16198.43208.50
ARTHUR J GALLAGHER ORDUSD253.67-2.26-0.88253.51253.70252.30261.58
Artisan Partners Asset Man.USD38.30-0.90-2.2838.2838.3138.1139.19
Asana IncUSD7.79+0.15+1.907.787.797.517.97
ASE Industrial Holdings Co.USD38.53-0.98-2.4838.5038.5536.2839.18
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.25+0.02+0.623.203.263.223.25
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.23+0.18+3.565.225.234.885.25
ASSURANT ORDUSD276.76+1.32+0.48276.60276.99276.68281.61
ASTRAZENECAUSD168.49-0.80-0.47168.41168.54167.16170.31
At Home Group Inc.USD--
AT&T Inc. USD21.78-0.21-0.9321.7721.7821.6722.77
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD74.07+0.95+1.2973.9974.1371.2674.73
Atlas Crest Investment Ord.USD10.27-0.11-1.0110.2510.2810.2710.63
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD177.06-0.98-0.55176.97177.08176.93181.47
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD21.62-0.18-0.8321.5021.6421.2221.98
AUTOZONE ORDUSD3 023.42-38.75-1.273 020.853 026.383 015.813 121.20
AVALONBAY COMMUNITIES REITUSD191.31-4.19-2.14191.37191.63191.05197.22
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD11.03-0.24-2.0911.0211.0310.8911.31
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD160.16-2.90-1.78160.03160.24159.96165.67
Avient Ord ShsUSD37.01-1.06-2.7836.9937.0236.9938.28
AVINO SILVER AND GOLD MINE.USD5.52+0.01+0.095.515.525.255.57
Avista Ord ShsUSD41.75-0.56-1.3241.7141.8141.7443.09
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.66-0.10-2.603.503.673.603.93
Axalta Coating Systems Ord.USD32.34-0.54-1.6432.3332.3632.3133.03
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD99.26-1.68-1.6699.1799.3198.51100.87
Azul SAUSD8.51-0.07-0.828.508.558.508.61
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.74-0.08-2.093.733.743.733.90
B2GOLD ORDUSD3.66--3.663.673.573.70
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD151.2--151.0151.3147.7155.2
Baker Hughes Co.USD55.97-0.58-1.0255.9655.9755.5656.76
Bakkt Holdings IncUSD7.43-0.43-5.477.427.477.097.75
BALL ORDUSD--
Banc of California Inc.USD21.16-0.33-1.5121.1521.1621.0721.39
Banco BBVA Argentina ADRUSD19.39-0.16-0.8219.4019.4618.8919.66
BANCO BILBAO VIZCAYA ARGEN.USD25.19-0.51-1.9825.1825.1924.9025.27
Banco BradescoUSD3.54-0.01-0.283.543.553.523.58
Banco Macro ADR Representi.USD89.78-1.08-1.1989.4690.1887.0090.20
BANCO SANTANDER BRASIL ADR.USD5.25-0.05-0.855.245.255.225.29
BANCO SANTANDER CENTRAL HI.USD13.49-0.13-0.9513.4913.5013.3313.55
Bank Amer DS Repstg 1 1000.USD16.86-0.04-0.2416.8216.8716.8316.88
Bank of AmericaUSD61.33-0.16-0.2661.3261.3360.6662.12
Bank of Hawaii Ord ShsUSD85.33-0.46-0.5385.3185.3884.2085.73
BANK OF MONTREAL ORDUSD182.39-0.23-0.13182.38182.47180.48184.21
Bank of Nova ScotiaUSD89.60-0.04-0.0489.5689.6188.5590.33
Bank of NT Butterfield & S.USD61.09-1.36-2.1761.0261.1561.0262.36
BARCLAYS ADR REP 4 ORDUSD27.79-0.45-1.5827.7827.7927.1427.88
BARK Ord ShsUSD9.24-0.25-2.599.109.389.179.50
BARRICK GOLD ORDUSD38.25-0.43-1.1138.2538.3437.8038.93
BARRICK GOLD ORDUSD10.38-0.14-1.2810.3610.3910.1110.59
BARRICK MINING ORDUSD34.98+0.14+0.4034.9734.9834.0335.22
Bath And Body Works Ord Sh.USD20.87-0.26-1.2120.8620.8820.7221.71
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.86-0.07-1.424.864.874.845.00
Bausch Lomb Ord ShsUSD16.29-0.52-3.0916.2916.3216.2916.92
BAXTER INTL ORDUSD22.70-0.66-2.8122.6922.7022.6923.71
BAYTEX ENERGY ORDUSD4.19+0.09+2.074.184.194.124.21
BCE Ord ShsUSD21.85-0.30-1.3321.8421.8521.8222.37
Beazer Homes USA Inc.USD32.76-0.54-1.6232.7632.8432.7633.89
BECTON DICKINSNUSD157.33-2.60-1.63157.27157.38157.02163.14
Berkshire Hathaway Inc. BUSD491.31-1.82-0.37491.25491.33490.70502.97
BERKSHIRE HATHWAY CL A ORDUSD742 065.04+3 565.04+0.48--742 065.04752 707.80
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD84.63-0.67-0.7884.5884.6384.5287.08
Beta Technologies Ord Shs .USD18.0650+0.4250+2.4118.050018.080017.000018.1400
BHP Billiton LimitedUSD81.08+0.37+0.4681.0681.1079.0581.56
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD2.88-0.04-1.222.882.892.792.92
Bill com Holdings Ord ShsUSD44.35-0.31-0.6944.3344.3743.9145.15
Bio Rad Laboratories Inc.USD303.07+2.09+0.69302.81303.36297.06305.68
BIOHAVEN ORDUSD15.24+1.07+7.5215.2315.2413.6215.38
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD44.22-0.09-0.2044.1744.2543.7845.77
BitGo Holdings Ord Shs Cla.USD4.80-0.09-1.744.784.794.714.94
BitMine Immersion Technolo.USD15.6950+0.2550+1.6515.690015.700014.670015.8600
Black Hills Corp.USD74.55-1.26-1.6674.5174.6274.4876.70
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.33+0.03+0.2114.3314.3514.2714.54
BLACKBERRY ORDUSD9.16-0.01-0.059.159.168.829.28
BlackRock Ord ShsUSD1 074.87-12.18-1.121 074.491 075.601 067.911 099.41
BLACKSKY TECHNOLOGY CL A O.USD22.95+1.49+6.9422.9423.0320.3223.29
Blackstone Group Ord Shs C.USD127.25-1.72-1.33127.24127.32126.50131.00
Blackstone Mortgage Trust .USD17.02-0.37-2.1317.0117.0316.8517.26
Blend Labs Ord Shs Class AUSD1.85+0.07+3.941.851.861.751.86
Block IncUSD80.35-1.17-1.4480.3380.3778.9680.82
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD218.56+11.83+5.72218.42219.07194.60223.75
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.98-0.22-1.9210.9710.9810.9711.28
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.56-0.07-0.689.559.569.389.64
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD215.04+0.70+0.33215.00215.05211.00216.95
Boise Cascade Ord ShsUSD77.57-2.57-3.2177.4277.5677.4481.74
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.18-0.02-1.671.151.241.181.23
Boot Barn Holdings Ord ShsUSD153.82+0.02+0.01153.80154.06149.32159.00
Booz Allen Hamilton Holdin.USD65.19-0.07-0.1165.1765.2064.8567.88
BORGWARNER INC (BWA)USD62.43-0.34-0.5462.4262.4960.1063.13
Borr Drilling Ltd.USD4.15-0.05-1.074.144.154.114.21
Boston Beer Company Inc.USD179.42-3.09-1.69179.26179.67179.42187.57
Boston Omaha Ord Shs Class.USD14.16-0.25-1.7314.1514.1714.1614.63
BOSTON PPTY STKUSD69.65-1.00-1.4269.5969.6769.6571.41
BOSTON SCIENTIFIC DL-01USD43.85-0.78-1.7443.8443.8543.7745.25
BOX CL A ORDUSD30.72-0.69-2.2030.7130.7230.6731.70
BOYD GAMING ORDUSD88.13-1.65-1.8388.1088.1588.0190.39
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD41.62+0.54+1.3041.6141.6241.3741.97
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.04-0.01-0.492.042.052.022.06
Brandywine Realty Trust RE.USD3.15-0.04-1.263.143.153.153.28
Brasilagro - Cia Bras de P.USD3.74+0.02+0.543.713.823.743.74
BRASKEM ADR REP 2 CL A PRFUSD2.49+0.09+3.542.482.492.372.52
BRC Ord Shs Class AUSD1.195+0.015+1.271.1901.2001.1651.225
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.51-0.02-0.365.505.515.495.58
Brinker International Inc.USD187.15+1.68+0.90187.21187.47183.14189.78
Bristol-Myers Squibb Co.USD60.62+0.11+0.1760.6060.6260.5462.29
BRITISH AMERICAN TOBACCO A.USD62.24-0.92-1.4662.2362.2562.1763.67
Brixmor Property Group REI.USD32.22-0.18-0.5532.2132.2332.2032.78
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD150.76-2.31-1.51150.68150.79149.74155.13
Brookfield Asset Managemen.USD48.50-1.07-2.1648.4948.5148.3049.39
Brookfield Infrastructure .USD40.39-0.13-0.3140.3540.4140.1840.64
Brookfield Infrastructure .USD39.22+0.06+0.1539.2039.2539.0239.46
Brookfield Ord Shs Class AUSD43.67-0.63-1.4243.6643.6743.2744.00
Brookfield Renewable CorpUSD33.77-0.31-0.9133.7733.7933.6734.21
Brookfield Renewable Partn.USD31.75-0.06-0.1731.7231.7731.4332.08
Brooklyn ImmunoTherapeutic.USD8.04-0.09-1.058.038.047.828.08
Brooks Automation Ord ShsUSD--
Brown & BrownUSD69.05-0.40-0.5769.0369.0568.7171.37
BROWN FORMAN CL B ORDUSD25.74-0.22-0.8525.7225.7525.6826.42
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD30.21+0.04+0.1330.1930.3029.2530.49
Build A Bear Workshop Ord .USD34.09-0.88-2.5234.0534.1533.9035.25
Builders FirstSource Ord S.USD74.28-3.93-5.0274.2474.3874.1579.99
Bullish Ord ShsUSD22.97-0.38-1.6322.9423.0022.3923.44
Bunge Global Ord ShsUSD118.09+2.26+1.95118.06118.21117.17119.67
Butterfly Network Ord Shs .USD6.57-0.44-6.266.576.596.436.86
BWX Technologies Ord ShsUSD173.61-0.14-0.08173.49173.65167.67174.87
C3 ai Ord Shs Class AUSD9.08+0.17+1.859.079.088.679.16
Cadre Holdings Ord ShsUSD29.71-0.47-1.5629.6329.8329.6430.77
CAE Ord ShsUSD24.76+0.10+0.4124.7324.7524.3624.98
Caledonia Mining Ord ShsUSD17.14+0.02+0.1217.1217.1816.8117.37
California Water Service G.USD51.26-0.08-0.1651.2651.3051.2252.28
CALIX NETWORKS ORDUSD38.79+0.16+0.4038.6938.8137.6839.09
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD112.18-2.39-2.09112.14112.22111.94115.64
CAMECO CORP.USD85.92-1.44-1.6585.8985.9683.1586.73
CAMECO CORP.USD75.68-0.15-0.2075.0675.2375.0975.77
CAMECO CORP.USD2.42+0.01+0.412.412.422.402.42
Campbell Soup Ord ShsUSD21.99-0.66-2.9121.9922.0021.9823.35
Camping World Holdings Ord.USD6.28-0.26-3.986.276.286.266.59
Canadian Imperial Bank of .USD121.55+0.81+0.67121.54121.59117.20122.50
Canadian National Railway .USD128.35+0.13+0.10128.29128.35127.89129.53
Canadian Pacific Kansas Ci.USD93.17+0.26+0.2893.1093.1492.9293.95
Cango American Depositary .USD0.17-0.01-3.000.170.180.170.18
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD209.00-2.93-1.38208.92209.02205.86210.46
Capri Holdings Ord ShsUSD16.59-0.35-2.0716.5816.6016.5517.13
CARDINAL HEALTH ORDUSD228.73+0.01-228.66228.82228.68233.18
CareTrust Reit Ord ShsUSD42.49+0.52+1.2342.4842.4942.1143.10
Carlisle Companies Ord ShsUSD346.41-6.36-1.80346.09346.69346.41358.73
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD57.20-1.27-2.1757.1857.2257.0458.83
Carnival Corp.USD26.40-0.47-1.7326.3926.4025.8626.66
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD37.7600-1.1300-2.9137.750037.900037.500039.3450
Carrier Global Ord ShsUSD68.87-0.47-0.6868.8468.8767.4869.60
Carters Ord ShsUSD38.20-1.53-3.8438.1638.2738.1540.48
Carvana Co.USD69.01-1.65-2.3469.0169.0568.1170.46
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD886.44+9.27+1.06886.32886.68838.33893.16
Cava Group Ord ShsUSD69.09+0.99+1.4569.0869.1468.1971.35
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD276.26-1.64-0.59276.10276.34273.96284.00
CBRE Group IncUSD140.93-2.76-1.92140.92141.06140.92144.88
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD43.48+0.62+1.4543.4743.4943.1143.77
Celanese Ord ShsUSD45.57-0.21-0.4645.5545.6045.3646.68
Celestica Ord ShsUSD302.57-1.30-0.43302.06302.86282.45308.83
CEMEX ADRUSD12.92-0.18-1.3712.9212.9312.7713.02
Cenovus Energy AktieUSD27.78+0.55+2.0227.7727.7927.5428.09
Centene Ord ShsUSD65.87+1.98+3.1065.8565.9063.3965.96
CenterPoint Energy Ord ShsUSD43.15-0.20-0.4543.1443.1543.1144.28
Centerra Gold Ord ShsUSD15.19-0.05-0.3315.1815.1914.8015.32
Central Puerto SAUSD14.31-0.09-0.5914.2314.3614.0414.44
CENTRUS ENERGY CL A ORDUSD155.66+8.59+5.84155.62155.94142.13158.05
Century Communities Inc.USD65.26-3.01-4.4164.9765.5365.2670.00
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD121.66+3.00+2.52121.64121.75119.52123.00
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.75-0.04-0.695.725.755.575.94
Charles Schwab DS Each Rep.USD17.42+0.02+0.0917.3917.5217.3717.46
CHARLES SCHWAB ORDUSD102.10-0.70-0.68102.03102.10100.81102.80
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD13.25+0.07+0.4913.2313.2513.0413.27
CHEGG INC.USD0.81+0.03+3.350.800.820.770.82
Chemed Corp.USD506.93+5.42+1.08506.09507.05502.66511.85
CHEMOURS ORDUSD17.45+0.12+0.6917.4517.4717.0217.85
CHENIERE ENERGY ORDUSD260.84+1.84+0.71260.74260.95258.89263.76
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD63.07+0.36+0.5762.8263.1262.8063.64
Cherry Hill Mortgage Inves.USD2.34-0.02-0.642.332.342.342.38
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD186.65+2.79+1.52186.64186.67185.54188.12
Chewy Inc.USD21.12-0.41-1.9021.1121.1221.0721.69
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.45-0.12-4.672.312.552.452.58
China Yuchai International.USD44.22+0.37+0.8344.0444.3442.0044.66
Chipotle Mexican Grill Inc.USD34.44+0.24+0.6934.4334.4434.3135.47
ChowChow Cloud Internation.USD0.3501-0.0035-0.990.32800.37630.34430.3550
Chubb Ord ShsUSD350.57+6.87+2.00350.46350.62347.36354.61
Church And Dwight Ord ShsUSD97.33-1.80-1.8197.2397.3997.17100.92
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.01+0.01+0.501.001.010.981.01
CIENA CORP.USD380.42-8.39-2.16380.40381.26359.01388.61
Cigna Corp.USD280.15-3.68-1.29280.00280.29279.75289.66
Cinemark Holdings Ord ShsUSD30.34+0.49+1.6430.3330.3529.6530.58
CION Investment Ord ShsUSD6.055-0.315-4.956.0506.0606.0406.475
Circle Internet Group Ord .USD61.80+1.16+1.9061.7161.8358.7062.40
Citigroup Inc.USD129.93-1.78-1.35129.91129.92127.08131.25
Citizens Financial Group O.USD72.14-2.26-3.0472.1372.1672.1174.13
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD307.93-2.64-0.85307.37308.07307.17311.99
Clear Secure Inc.USD55.70+1.27+2.3355.6955.7453.3655.92
CLEARSIGN COMBUSTION ORDUSD3.55-0.09-2.473.503.723.523.65
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD33.50-0.27-0.8033.4733.5133.1733.93
Cleveland Cliffs Ord ShsUSD9.34-0.19-1.999.339.349.239.48
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.870-0.030-1.032.8402.8902.8702.908
CLOROX ORDUSD96.31-2.40-2.4396.2796.3295.90100.46
Cloudera Ord ShsUSD--
Cloudflare Inc.USD278.64+6.18+2.27278.50278.81261.73281.99
CMB.TECH ORD SHSUSD14.98-0.51-3.2914.9614.9814.8415.27
CMS ENERGY ORDUSD73.70-0.69-0.9373.6973.7173.6375.90
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.86+0.12+2.534.755.084.664.93
Cnx Resources Ord ShsUSD33.21-0.26-0.7633.2033.2133.1634.19
Coca-Cola Co.USD81.01-3.92-4.6180.9981.0180.9285.56
COCA-COLA FEMSA ADR REP 10.USD102.51+0.47+0.46102.33102.53102.09103.83
COEUR D ALENE ORDUSD14.53-0.27-1.7914.5214.5313.9414.70
Cohen & Steers Quality Inc.USD12.27-0.14-1.0912.2612.2712.2612.45
Cohen and Steers Infrastru.USD27.88+0.07+0.2527.4227.9027.8628.11
Colgate PalmoliveUSD92.77-1.30-1.3892.7692.7892.6095.93
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.55-0.21-1.4214.5314.5614.3214.86
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 665.57-15.03-0.891 664.231 666.301 556.351 685.30
Commercial Metals Co.USD66.15-0.25-0.3866.0666.1465.0667.13
COMPANHIA ENERG ADR REPG O.USD2.16+0.02+0.932.152.162.152.18
Compania Cervecerias Unida.USD11.22-0.04-0.3611.1811.3011.1211.35
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.95+0.01+0.133.943.953.783.99
COMSTOCK RESOURCES ORDUSD13.21+0.11+0.8413.1913.2012.9513.43
CONAGRA FOODS ORDUSD14.28-0.20-1.3514.2714.2814.2314.87
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD42.98-2.04-4.5242.7542.9442.9844.98
ConocoPhillipsUSD113.90+1.06+0.94113.88113.91113.45116.26
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD111.42-0.97-0.86111.42111.45111.07115.17
CONSTELLATION BRANDS USD132.84-2.88-2.12132.75132.85132.56138.34
CONSTELLIUM SE CL A ORDUSD28.36-0.17-0.6028.3328.3627.5528.59
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD141.58-2.79-1.93141.31141.87138.59142.97
Core Laboratories Ord ShsUSD11.35-0.14-1.2211.3311.3511.1811.50
Core Scientific Tranche 1 .USD14.62+0.34+2.3814.5014.5613.1714.62
Core Scientific Tranche 2 .USD21.21+0.29+1.3921.2021.4119.9921.23
Corebridge Financial Ord S.USD32.03+0.19+0.5832.0132.0231.2332.30
CORECIVIC ORDUSD30.29-0.36-1.1730.2830.3430.0630.60
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD155.79-2.60-1.64155.68155.90146.94158.38
Corpay Ord ShsUSD366.93-4.89-1.31366.55366.93364.27374.09
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD87.03+0.38+0.4486.9987.0586.5688.22
Costamare IncUSD14.83-0.39-2.5314.7614.8414.8215.15
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.62+0.13+5.022.612.622.482.64
Coupang Ord Shs Class AUSD16.80-0.06-0.3416.8016.8116.4116.86
Coursera Ord ShsUSD5.52-0.13-2.225.515.525.445.68
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.56+0.18+1.6910.5510.5610.4210.82
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD102.93-2.66-2.52102.89103.00102.92105.71
Crown Castle International.USD78.90+0.17+0.2178.9078.9278.6480.69
Crown Holdings Ord ShsUSD116.23-0.79-0.68116.19116.26115.95118.50
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD24.96-0.77-2.9924.9124.9724.8025.85
CS Disco IncUSD4.07-0.14-3.334.064.084.034.27
CTO Realty Growth Ord ShsUSD22.16-0.20-0.8922.1522.1722.1322.66
CubeSmart REIT Ord ShsUSD41.88-0.20-0.4641.8741.8841.7942.90
Cullen Frost Bankers Ord S.USD160.95-2.57-1.57160.86161.16160.90163.56
CULP INCUSD3.77-0.02-0.533.743.833.773.84
CUMMINS ORDUSD648.02+0.19+0.03647.84648.31622.35654.79
Curbline Properties Ord Sh.USD31.42+0.43+1.3931.4131.4330.7631.48
Curtiss Wright Ord ShsUSD712.82-2.83-0.39712.06714.13691.58718.30
CVR Energy Ord ShsUSD34.68+1.22+3.6534.6734.6933.6834.69
CVS HEALTH ORDUSD106.86+0.36+0.34106.84106.88106.61108.96
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD149.51-4.92-3.18149.41149.63149.30157.23
D Wave Quantum Ord ShsUSD17.14+0.22+1.2717.1317.1416.0317.42
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.2250+0.0650+1.564.22004.23004.05004.2450
DANA HOLDING ORDUSD26.59-0.22-0.8226.5726.5825.7826.95
Danaher Ord ShsUSD203.63-1.38-0.67203.56203.63202.14206.59
Danaos Ord ShsUSD126.06-4.47-3.42125.31126.05125.31129.47
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD12.30+0.38+3.1912.2612.3311.6012.32
DARDEN REST STKUSD198.57-2.64-1.31198.43198.63198.00203.00
Darling Ingredients Inc.USD62.64+1.46+2.3962.6362.6961.7863.38
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD107.25-1.78-1.63107.23107.36107.21110.23
DEERE ORDUSD597.27-1.70-0.28597.10597.63596.38614.92
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD55.40-0.72-1.2855.2055.6455.1356.83
Dell Technologies Ord Shs .USD402.01+10.63+2.72401.93402.54368.15407.15
Delta Air Lines Inc.USD84.67-2.03-2.3484.6584.6783.5686.00
Deluxe Ord ShsUSD26.07-0.49-1.8425.9626.0726.0426.80
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD2.85-0.01-0.182.842.852.762.88
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD25.99-1.17-4.2925.9126.0925.1226.24
DEUTSCHE BANKUSD35.25-0.82-2.2635.2435.2534.5835.38
DEVON ENERGY ORDUSD43.70+0.67+1.5543.6943.7043.2144.20
DHT Holdings Ord ShsUSD17.38-0.46-2.5817.3717.3817.0917.73
DIAGEO ADR REP 4 ORDUSD83.44-2.04-2.3983.4383.4683.3985.89
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.16-0.01-5.880.140.20
DIANA SHIPPING ORDUSD2.08-0.03-1.192.072.082.042.09
Dicks Sporting Ord ShsUSD216.34-0.54-0.25216.13216.43216.20222.71
Diebold Nixdorf IncUSD85.74+0.57+0.6685.7185.8983.3486.58
Digital Realty Pref Shs Se.USD19.6513-0.0087-0.0419.630020.110019.625019.7099
Digital Realty Trust REIT .USD174.27+0.67+0.38174.19174.30171.14175.83
DigitalOcean Holdings Inc.USD120.53+3.51+3.00120.07120.22111.13121.66
DILLARDS CL A ORDUSD542.69-2.24-0.41541.58543.49541.03555.58
DINEEQUITY ORDUSD36.05-0.32-0.8735.9836.0935.0637.22
Direxion Daily Financial B.USD33.90+0.76+2.2933.8833.9132.8234.02
Direxion Daily FTSE China .USD26.58-1.14-4.1126.5726.5826.1226.72
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.34+0.01+0.0813.3313.3513.3013.84
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD49.20-0.79-1.5849.2249.2649.2050.04
Dole Ord ShsUSD14.29-0.21-1.4514.2814.2914.2914.77
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD125.01-2.15-1.69125.00125.18125.01130.60
DOMINION ENERGY ORDUSD71.30-0.40-0.5571.2871.3071.2172.98
Dominos Pizza Inc.USD321.47-8.21-2.49321.24321.68320.54336.47
Donaldson Ord ShsUSD90.50-0.61-0.6790.4590.5590.1091.93
Donnelley Financial Soluti.USD49.03-0.92-1.8348.9749.2048.5450.95
DoorDash Inc.USD185.00-1.37-0.73184.90185.09181.68189.68
Dorian LPG LTDUSD40.72-0.58-1.4040.6840.7840.0141.13
DoubleVerify Holdings Ord .USD11.47-0.34-2.8411.4611.4711.2611.87
Douglas Elliman Ord ShsUSD1.90-0.03-1.301.891.901.891.96
Douglas Emmett REIT Ord Sh.USD12.39-0.37-2.8612.3712.3812.3812.88
Dover Ord ShsUSD214.30-3.21-1.48214.13214.33213.89218.68
Dow Ord ShsUSD29.87+0.57+1.9329.8529.8729.6430.54
Doximity Ord Shs Class AUSD21.74-0.48-2.1421.7321.7421.5022.30
DR REDDYS LABORATORIES ADR.USD12.60-0.11-0.8312.5912.6012.5812.84
DRDGold LtdUSD20.05+0.06+0.3020.0320.0719.5120.16
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD144.54-2.16-1.47144.39144.70144.14147.94
DTE ENERGY ORDUSD147.74-1.17-0.79147.71147.79147.68151.92
Ducommun Ord ShsUSD170.18+1.51+0.89169.83170.46162.54173.41
Duke Energy Ord ShsUSD124.83-1.28-1.01124.83124.85124.68129.26
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD68.13+2.78+4.2568.1068.2065.8569.39
DXC Technology Co.USD9.50+0.11+1.129.499.509.179.61
Dynatrace Inc.USD44.60-0.23-0.5144.5944.6144.0445.06
Dynex Capital REIT Ord ShsUSD13.29-0.24-1.8113.2813.2913.2813.55
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.70-0.03-0.673.693.703.683.72
EastGroup Properties REIT .USD221.7-1.7-0.76221.4221.9220.7226.6
EASTMAN CHEMICALUSD68.61-0.55-0.8068.5368.6368.6170.41
Eastman Kodak Ord ShsUSD7.71-0.10-1.287.707.727.647.78
EATON ORDUSD401.45+5.18+1.31401.29401.49382.00404.71
ECOLAB ORDUSD272.87-2.85-1.03272.76272.89272.76281.19
Ecopetrol ADR Representing.USD15.99+0.19+1.1715.9815.9915.7516.10
EDISON INTERNATIONAL ORDUSD77.42-0.64-0.8177.3977.4177.3179.88
EDWARDS LIFESCIENCES ORDUSD85.93-1.92-2.1885.9285.9585.3087.06
Elanco Animal Health Inc.USD25.69-0.26-1.0025.6825.6925.5026.37
Elastic Ord ShsUSD62.09-0.03-0.0462.0362.1161.0262.44
Eldorado Gold CorporationUSD28.17+0.15+0.5228.1528.1727.0928.22
Element Solutions Ord ShsUSD37.80+0.17+0.4437.7937.8036.6038.15
Elevance Health Ord ShsUSD370.15-2.70-0.72369.95370.42365.38377.76
ELF Beauty Ord ShsUSD72.29-2.20-2.9572.2972.3672.1775.53
ELI LILLY ORDUSD1 175.05+5.88+0.501 175.101 175.371 152.381 187.95
Ellington Financial Ord Sh.USD13.54-0.16-1.1713.5313.5413.5313.75
Embotelladora Andina ADR R.USD22.88-1.08-4.5121.0724.47
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD34.95-0.56-1.5935.0235.3934.9534.95
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD740.20-9.84-1.31739.39740.44717.28743.34
Emergent BioSolutions Ord .USD7.60-0.09-1.177.607.617.517.65
EMERSON ELECCOUSD139.78+0.70+0.50139.77139.86137.52142.37
Empire State Realty Trust .USD5.73-0.02-0.355.725.735.735.89
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.43-0.04-0.0656.4156.4356.3257.10
Encore Energy Ord ShsUSD1.19+0.01+0.421.181.191.151.20
Endava LtdUSD2.78-0.02-0.712.772.792.712.81
ENDEAVOUR SILVER ORDUSD7.46-0.04-0.477.457.467.187.54
Energizer Holdings Inc.USD20.26-0.38-1.8420.2020.2820.2320.90
Energy Focus Inc.USD2.91-0.03-1.022.902.942.842.95
ENERGY FUELS ORDUSD11.67--11.6611.6711.2011.84
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.07+0.03+0.993.063.072.903.11
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD49.56+1.52+3.1649.5049.5749.3149.67
Ennis Ord ShsUSD21.32-0.39-1.8021.2821.3721.2921.99
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD113.53-1.34-1.17113.50113.58113.41116.80
Enterprise Products Partne.USD38.37+0.37+0.9638.3438.3538.0638.50
ENTRAVISION COMMS A ORDUSD10.75+0.24+2.2810.7510.7610.0510.79
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD139.80+2.36+1.71139.77139.82138.70141.11
EPAM SYSTEMS ORDUSD88.20+0.53+0.6088.0088.2085.3289.35
EPR Properties REIT Ord Sh.USD61.95-0.31-0.5061.9261.9861.9363.30
EQT ORDUSD49.67+0.27+0.5549.6649.6849.4650.50
Equinor ASAUSD37.06+1.43+4.0137.0437.0636.7937.24
EQUINOX GOLD ORDUSD8.72-0.03-0.348.728.738.498.86
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD68.73-1.28-1.8268.7068.7368.5670.75
Ero Copper CorpUSD24.36-0.16-0.6524.3024.3723.4024.65
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD89.70-2.12-2.3089.5489.8288.1191.31
ESS TECH ORDUSD0.90+0.01+0.830.890.910.860.91
Essential Properties Realt.USD32.87-0.06-0.1732.8632.8732.8233.52
Essential Utilities Ord Sh.USD39.64+0.17+0.4339.6339.6539.5140.56
ESSEX PROPERTY REITUSD291.67-5.76-1.94291.40291.84291.04299.58
Estee Lauder Ord Shs Class.USD82.24-0.60-0.7282.1982.2680.9283.57
Ethan Allen Interiors Inc.USD22.81-0.39-1.6822.7822.8222.8123.60
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.21-0.03-1.122.202.212.102.22
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD342.26-7.46-2.13342.07342.42337.14347.71
Everest Reinsurance Group .USD379.32+6.10+1.63379.19379.45377.22385.69
Evergy Ord ShsUSD85.52-1.05-1.2185.4985.5185.3188.12
EVERSOURCE ENERGY ORDUSD74.48-0.56-0.7574.4774.4974.3376.19
Everus Construction Group .USD135.07+0.61+0.45134.96135.05127.20136.33
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD39.08-0.39-0.9939.0639.1138.9639.99
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD147.84-2.49-1.66147.71147.90147.62152.72
Exxon Mobil Corp. USD147.82+1.87+1.28147.80147.83147.31150.00
Exzeo Group Ord ShsUSD16.2350-0.4850-2.9016.180016.230016.150016.9100
F&G Annuities and Life Ord.USD32.33-0.05-0.1532.2732.3532.2233.46
FABRINET ORDUSD472.8400+12.6500+2.75471.7300474.0500441.4000478.7550
Factset Research Systems I.USD256.84-5.62-2.14256.66257.01255.48269.79
Fair Isaac Ord ShsUSD1 246.75+5.53+0.451 245.711 247.451 219.971 250.66
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.67-0.16-1.659.669.679.659.92
Fastly Inc.USD20.89+0.57+2.8120.8820.9119.3721.93
Federal Agricultural Mortg.USD202.91-3.32-1.61202.29203.21202.62209.47
Federal REIT OrdUSD125.19-0.17-0.14125.13125.25124.77126.86
Federated Hermes Ord Shs C.USD58.76-0.86-1.4458.7558.7958.5059.80
FedEx Freight Holding Comp.USD155.0300+2.6000+1.71154.9600155.0700150.4600158.2650
FEDEX ORDUSD314.04-4.16-1.31313.94314.32313.15318.50
FERRARI ORDUSD375.89-6.69-1.75375.72375.89375.82379.55
Fidelity National Financia.USD52.14+0.18+0.3452.1152.1651.9153.06
FIDELITY NATIONAL INFORMAT.USD42.01-0.61-1.4342.0042.0141.7543.67
Figma Ord ShsUSD24.3+0.9+3.9324.324.322.824.4
FIGS Ord Shs Class AUSD10.31-0.01-0.1010.3010.3110.1010.63
FinVolution GroupUSD4.78+0.03+0.634.774.784.654.79
First American Financial O.USD72.72+0.71+0.9972.7272.7771.9873.48
First Horizon National Cor.USD25.77+0.37+1.4425.7525.7625.0826.13
FIRST MAJESTIC SILVER ORDUSD15.92+0.04+0.2215.9115.9215.3316.09
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD48.55-0.56-1.1448.5448.5648.4749.86
FirstMark Horizon Acquisit.USD9.97-0.01-0.109.969.979.979.98
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD11.38-0.26-2.2311.3611.3811.3111.69
Flagstar Financial IncUSD14.87-0.50-3.2214.8614.8714.8615.20
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.64-0.65-2.0930.5830.6430.4931.30
FLEXION THERAPEUTICS ORDUSD24.9999-0.0001-24.460025.530024.970124.9999
Floor & Decor Holdings Inc.USD57.41-1.06-1.8057.3457.4357.2859.83
Flotek Industries IncUSD26.19+0.37+1.4326.1126.3025.0126.53
FLOWERS FOODS ORDUSD8.48-0.18-2.028.478.488.468.88
Flowserve Ord ShsUSD68.86-0.47-0.6768.8468.8866.9769.16
Fluor Corp.USD49.4100-0.1000-0.2049.370049.450047.870049.6300
Flutter Entertainment Ord .USD105.75-2.56-2.36105.61105.86103.30107.43
FMC CorpUSD11.17-0.27-2.3611.1711.1811.0811.70
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.36+0.17+1.1614.3514.3613.8514.50
FORESIGHT AUTONOMOUS HOLDI.USD1.38-0.05-3.491.371.421.371.42
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD30.16-0.76-2.4629.9830.0430.1631.41
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD58.46-0.21-0.3658.4558.4658.0059.08
Fortive Ord ShsUSD61.81-0.65-1.0361.7861.8361.6463.06
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.20-0.03-0.368.208.218.038.27
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD20.21-0.29-1.4119.9820.1919.9820.74
Franklin ResourcesUSD32.68-0.65-1.9532.6732.6832.1432.96
FREEPORT MCMORAN COP & GLD.USD58.81+0.25+0.4358.8158.8256.0059.36
Fresenius Medical Care ADR.USD24.07-0.02-0.0824.0624.0724.0624.36
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD34.58-0.40-1.1433.4734.7234.2835.48
Frontline PlcUSD36.38-0.79-2.1336.3636.4035.7236.67
FS KKR Capital Ord ShsUSD10.91-0.20-1.8010.9110.9210.9011.17
FTC Solar Ord ShsUSD3.82-0.48-11.163.813.833.824.24
FuboTV Inc.USD9.87-0.39-3.809.859.889.7010.24
Fury Gold Mines Ord ShsUSD0.54+0.02+4.180.530.550.510.55
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.81+0.19+4.114.794.814.574.82
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.23+0.02+0.474.234.244.204.42
Galiano Gold Ord ShsUSD1.755-0.005-0.281.7501.7601.6751.775
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.94+0.02+0.1121.9421.9521.6722.04
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD249.81-1.19-0.47249.77249.96246.50253.49
Garrett Motion Ord ShsUSD31.71+0.15+0.4631.6931.7030.0832.00
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.5350-0.4150-1.5426.520026.550025.950026.8799
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.105-0.015-0.712.1002.1101.9702.130
GE Vernova LLCUSD1 060.88+24.66+2.381 060.291 061.10982.001 069.11
GEE Group Inc.USD0.21--1.890.210.210.210.22
Generac Holdings Inc.USD217.43+2.05+0.95217.23217.73206.30219.10
GENERAL DYNAMICS ORDUSD367.96-0.86-0.23367.85368.08366.52376.59
General Electric Co.USD350.62+4.89+1.41350.65350.85343.03357.06
GENERAL MILLS ORDUSD37.93-0.78-2.0037.9237.9337.8439.56
General Motors Co.USD76.71-1.01-1.3076.7076.7276.0377.94
Genesco Ord ShsUSD36.93-0.39-1.0536.8036.9436.6438.49
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1735-0.0054-3.020.17090.17440.16940.1759
Genius Sports Ord ShsUSD6.13-0.15-2.416.126.135.986.30
Genmab 10 Sponsored ADR Or.USD28.68-0.31-1.0528.6728.6828.4028.86
Genpact Ord ShsUSD31.06-0.16-0.5131.0531.0730.6431.69
Genuine Parts Co.USD124.37-1.29-1.03124.25124.37124.23127.78
GENWORTH FINANCIAL CL A OR.USD10.03+0.01+0.0510.0210.039.9510.15
Geo Group REIT Ord ShsUSD29.18-0.44-1.4929.1929.2228.9929.53
GERDAU SA ADR REPSG 1 PRFUSD4.73+0.01+0.114.724.734.614.77
Getty Images Holdings Ord .USD0.54-+0.640.530.550.520.55
Getty Realty REIT Ord ShsUSD35.78-0.20-0.5635.7435.7835.7436.53
GigCapital2 Ord ShsUSD9.94-0.01-0.059.949.959.949.94
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD53.52-0.06-0.1153.4953.5553.4554.52
Ginkgo Bioworks Holdings I.USD8.04-0.25-3.028.038.057.708.12
Global Business Travel Gro.USD9.42+0.02+0.169.419.429.409.44
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD48.69-0.15-0.3148.2548.8848.4648.97
GLOBAL PAYMENTS ORDUSD78.69-1.80-2.2478.6278.7078.0681.89
Global Ship Lease Inc.USD40.42-1.22-2.9240.4140.5540.3041.39
GLOBANT ORDUSD32.66+0.46+1.4332.6332.6831.7232.83
Globe Life Inc.USD184.71+0.15+0.08184.50184.72184.42191.55
Globus Medical Ord Shs Cla.USD76.58-4.34-5.3676.5676.6276.5080.47
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD93.69-2.52-2.6293.6593.8692.5797.00
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD32.10+0.01+0.0332.0932.1031.3332.41
GOLD RESOURCE ORD (GORO)USD1.08+0.15+16.171.071.080.931.12
Gold Royalty Corp.USD2.57+0.05+1.792.562.572.492.59
Golden Ocean Group LtdUSD25.04-1.12-4.2924.6324.7324.3925.11
Goldman SachsUSD1 075.62-19.84-1.811 075.281 075.941 047.151 085.93
Goldman Sachs BDC Ord ShsUSD8.82-0.24-2.658.818.838.829.07
GOLDMINING ORDUSD0.842+0.024+2.920.8330.8480.8030.856
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.54+0.22+3.486.526.546.326.54
Granite Point Mortgage Tru.USD1.41+0.01+0.361.401.411.381.41
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.97-0.07-1.733.973.983.974.15
Green Brick Partners Inc.USD72.98-2.22-2.9572.7373.2172.9676.23
Greenbrier Ord ShsUSD49.71-1.47-2.8749.6749.7849.6351.73
Greif Ord Shs Class AUSD75.70-0.40-0.5375.5775.8475.6677.08
Griffon Corp.USD91.25-2.37-2.5391.1491.3391.2594.50
Grindr Ord ShsUSD15.10-0.66-4.1915.1015.1214.9915.53
Group 1 Automotive Ord ShsUSD324.95-6.67-2.01325.02325.52307.99337.91
Grupo Supervielle ADR Repr.USD9.54-0.13-1.299.519.559.3110.01
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.17-1.60-3.0351.1651.1751.0952.27
GSX Techedu Inc.USD1.73-0.02-1.141.731.741.701.75
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD54.13-0.42-0.7754.1154.1553.4654.78
H&R Block AktieUSD41.89+0.04+0.0841.8741.8941.6642.89
Haemonetics Corp.USD77.17-1.33-1.6977.1077.2177.1278.72
Hafnia Ord ShsUSD7.27-0.12-1.627.267.277.217.34
Hagerty Ord Shs Class AUSD11.87-0.09-0.7111.8311.9011.8112.09
Haleon PLCUSD10.05-0.07-0.6410.0410.0510.0310.24
Halliburton Co.USD35.14+0.10+0.2935.1335.1434.7835.36
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD38.55-0.33-0.8538.4938.5337.8038.73
HARLEY DAVIDSON ORDUSD26.38-0.43-1.6026.3726.3926.3027.22
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD14.66-0.12-0.8114.6514.6614.3014.77
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD139.73+3.08+2.25139.70139.76138.05141.99
Haverty Furniture Companie.USD25.61-0.62-2.3625.4325.6125.5126.32
Hawaiian Electric Industri.USD13.48-0.28-2.0313.4813.4913.4613.95
Hawkeye 360 Ord ShsUSD19.16+1.03+5.6819.1119.2218.0019.34
HCA HOLDINGS ORDUSD373.42-12.32-3.19373.35373.69373.42386.27
HCI Group Ord ShsUSD177.2-1.1-0.61176.1177.6177.2184.7
HDFC BANK ADR REP 3 ORDUSD26.29-0.03-0.1026.2826.2926.1926.70
Healthcare Realty Trust Or.USD21.17-0.12-0.5621.1721.1821.1521.47
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD14.59+0.07+0.4514.5814.5914.0914.76
HEICO ORDUSD345.31+1.28+0.37344.95345.67338.64352.01
HEICO Ord Shs Class AUSD251.2+1.0+0.38251.1251.4229.9255.8
Helmerich and Payne IncUSD33.91+0.49+1.4733.9133.9433.4234.27
HERBALIFE ORDUSD11.98-0.39-3.1511.9711.9811.9612.26
Hercules Capital Ord ShsUSD16.17-0.20-1.2216.1716.1816.1716.45
Heritage Insurance Holding.USD26.91+0.35+1.3226.9026.9826.8627.31
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD171.47-3.25-1.86171.42171.51171.15177.46
Hertz Global Holdings Inc .USD0.82--0.230.810.840.810.85
Hewlett Packard Enterprise.USD46.34+1.21+2.6846.3346.3643.7046.82
HEXCEL ORDUSD103.24+1.55+1.52103.08103.2099.20104.39
HF Sinclair Ord ShsUSD87.95+1.11+1.2887.9387.9986.8188.65
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD33.04-0.37-1.1133.0033.0633.0233.88
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD319.71-3.49-1.08319.66319.84319.32323.75
Hims & Hers Health Inc.USD33.07-0.61-1.8133.0633.0931.9134.04
HIPPO HOLDINGS ORDUSD29.11-0.09-0.3129.1129.2029.0029.64
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD340.33-7.70-2.21340.28340.37339.73353.98
HONDA MOTOR ADR REP 1 ORDUSD28.21-0.57-1.9628.1928.2028.1128.35
Honeywell InternationalUSD225.62-0.72-0.32225.57225.66225.46230.47
Horace Mann Educators Ord .USD52.17+0.06+0.1152.1152.2251.3753.44
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD25.28-0.44-1.6925.2725.2825.2426.20
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.73+0.06+0.2523.7223.7323.4223.82
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD70.22-1.84-2.5570.1670.2670.1572.58
Howmet AerospaceUSD273.10+1.91+0.70272.96273.33265.75277.79
HP ORDUSD24.95+0.81+3.3324.9424.9523.9625.14
HSBC HOLDINGS ADR REP 5 OR.USD100.41-0.11-0.11100.36100.4298.37100.77
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD223.74-0.83-0.37223.62223.86218.64227.00
Hudbay Minerals Ord ShsUSD20.49-0.33-1.5920.4820.5019.8020.85
HUMANA AKTIEUSD398.26+11.78+3.05398.04398.47385.79399.66
HUNTINGTON INGALLS INDUSTR.USD270.15-0.91-0.33269.98270.36269.02277.20
HUNTSMAN - HUNUSD11.80-0.06-0.5111.8011.8111.6612.05
HUYA ADRUSD2.40+0.01+0.212.402.412.342.41
HYATT HOTELS CL A ORDUSD188.12-0.64-0.34187.89188.10186.33189.86
Hyliion Holdings Ord ShsUSD3.80+0.06+1.603.803.813.543.86
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.30+0.04+2.781.291.301.241.30
IAMGOLD ORDUSD14.19-0.01-0.0714.1814.1913.7314.34
IBM Corp.USD212.07-6.98-3.19212.00212.12210.22217.17
ICICI BK SAUSD29.65+0.08+0.2729.6529.6629.5930.03
Idaho Strategic ResourcesUSD28.7000-0.0600-0.2128.680028.900027.510029.0100
IDEX Ord ShsUSD225.37-3.59-1.57225.25225.57225.37231.70
IHS Markit LtdUSD27.41-0.07-0.2627.0327.6027.2727.41
ILLINOIS TOOL WORKS USD276.35-6.62-2.34276.32276.51276.35285.07
IMAX ORDUSD39.20+0.23+0.5939.1739.2338.4639.69
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.01+0.09+3.082.993.022.913.05
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD9.2950+0.2350+2.599.29009.30008.76029.4400
INFOSYS TECHNOLOGIES ADR R.USD11.46-0.08-0.6511.4511.4611.3011.58
ING GROUP ADR (ING)USD32.36-0.47-1.4332.3532.3631.8932.48
Ingersoll-RandUSD82.53-2.26-2.6682.5082.5382.4885.01
INGREDION ORD SHSUSD101.16-1.08-1.06101.10101.20101.06104.06
Innovative Industrial Prop.USD64.07-0.60-0.9364.0064.0864.0765.18
Innovex International Ord .USD25.69-0.03-0.1025.6625.7125.4825.88
INPHI ORDUSD--
Insperity Ord ShsUSD49.22-0.26-0.5249.0549.1248.1350.55
Inspire Medical Systems Or.USD50.04-1.50-2.9150.0150.1049.7051.46
Inspired Entertainment Ord.USD6.60-0.14-2.016.586.606.446.79
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD95.74-3.88-3.8995.6295.8495.6499.67
Intercontinental Exchange .USD139.89-1.87-1.32139.85139.94139.11144.55
International Flavors & Fr.USD78.05+0.45+0.5877.9878.0877.7280.14
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD37.15-0.72-1.9037.1437.1637.1538.82
International Seaways Inc.USD86.13-2.10-2.3885.9386.2684.6387.43
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2500+0.1400+12.611.23001.26001.11341.2800
INVESCO LTD USD29.54-0.76-2.5129.5329.5529.3129.92
Invesco Mortgage Capital I.USD8.09-0.11-1.288.088.098.088.21
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.89-0.54-1.7629.8829.8929.8430.73
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD35.29+0.19+0.5435.2935.3033.2935.91
Iqvia Holdings Ord ShsUSD206.15-4.35-2.06205.95206.32205.80211.62
Iron Mountain Ord ShsUSD124.60+2.94+2.42124.56124.68119.12124.70
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD58.71+0.74+1.2858.6258.6958.3858.74
ISHARES MSCI PACIFICUSD55.06+0.04+0.0655.0555.0654.7355.16
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.20-0.10-1.208.208.218.168.28
ITT Ord ShsUSD192.80-2.55-1.30192.61192.98189.80195.84
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD16.53-0.28-1.6716.3616.5516.2417.17
JABIL CIRCUIT ORDUSD301.66-5.40-1.76301.72302.13290.43304.88
Jackson Financial Ord Shs .USD126.15+0.45+0.36126.04126.23123.09126.69
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD131.05-1.26-0.95131.04131.17130.90135.16
James Hardie Industries Pl.USD26.03-0.94-3.4726.0226.0326.0226.81
JanOne Ord ShsUSD30.42+0.59+1.9730.3930.4429.6030.71
Janus International Group .USD5.41-0.06-1.015.405.415.385.51
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD54.86-0.94-1.6854.8454.8953.0155.44
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD16.55+0.54+3.3416.5216.5715.7616.62
JM Smucker Ord ShsUSD112.11-1.86-1.63112.05112.17111.89117.55
Joby Aviation Ord Shs Clas.USD7.35+0.01+0.077.347.356.897.45
John Wiley and Sons Ord Sh.USD50.58-0.36-0.7050.5350.6450.1252.22
Johnson & JohnsonUSD252.90+2.93+1.17252.83252.96251.96255.66
Johnson Controls Internati.USD141.04-0.22-0.16140.93141.03137.13142.53
JPMorgan Chase & Co.USD343.14-0.01-343.08343.17335.05346.13
JPMorgan Chase DRC Rep 1 4.USD18.32--0.0318.3018.3218.3018.39
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.54+0.03+0.466.546.556.506.63
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD47.8300+0.3800+0.8047.800047.860045.525048.6350
Kartoon Studios Inc.USD0.63+0.03+4.670.620.630.570.64
KB HOME ORDUSD55.97-1.84-3.1855.9256.0255.9158.96
KE Holdings ADR Representi.USD17.43-0.03-0.1717.4317.4417.2117.50
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD33.56-1.97-5.5433.5333.5832.1234.21
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.61-0.04-0.3810.6511.2710.6110.61
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.88-0.14-0.7318.8818.8918.8519.36
KEYCORP ORDUSD23.57-0.42-1.7723.5623.5723.5524.07
Keysight Technologies Inc.USD316.34+3.58+1.14315.91316.46300.87318.27
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.88+0.08+0.5414.8714.8914.7615.24
KIMBERLY CLARK ORDUSD107.92-1.08-0.99107.91107.93107.74111.16
Kimco Realty REIT Ord ShsUSD25.90-0.13-0.5025.9025.9125.8826.45
Kinder Morgan Inc.USD32.22-0.33-1.0032.2132.2232.1432.96
KINROSS GOLD(KGC)USD22.72-0.21-0.8922.7122.7222.2922.87
Kinsale Capital Group Inc.USD339.60+4.08+1.22339.47339.75339.03349.96
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD29.25-0.24-0.8029.2429.2629.2229.81
KKR AND CO CL A ORDUSD100.93-1.83-1.78100.80100.92100.40104.17
KKR Real Estate Finance Or.USD7.31-0.29-3.827.307.317.247.53
Klarna Group PLCUSD18.8251-0.3949-2.0518.810018.830018.360018.9600
Klaviyo Ord Shs Series AUSD17.98+0.16+0.9017.9818.0017.5618.14
Knife River Ord ShsUSD82.02-1.56-1.8781.9882.0781.6984.30
Knight-Swift Transportatio.USD76.37-0.95-1.2376.3476.4075.6477.61
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD64.46-1.48-2.2464.4364.4963.3665.27
Kohls Ord ShsUSD17.31-0.19-1.0617.2917.3117.3018.02
Korea Electric Power ADR R.USD11.44-0.05-0.4511.4311.4411.2511.50
KraneShares Electric Vehic.USD29.53-0.04-0.1429.2329.5329.1229.53
Kraton Ord ShsUSD--
KROGER ORDUSD58.54-0.07-0.1258.5258.5358.4360.34
KRONOS WORLDWIDE ORDUSD6.57-0.11-1.656.566.586.486.79
KULR Technology Group Ord .USD2.68+0.06+2.102.662.682.502.71
Kyndryl Holdings Incorpora.USD12.21+0.19+1.5412.2012.2111.7612.24
L3Harris Technologies Ord .USD283.56-0.88-0.31283.47283.65283.15290.20
Laboratory Corp. Of AmeriUSD281.33-0.62-0.22281.21281.42277.25290.65
Ladder Capital Ord Shs Cla.USD9.99-0.19-1.829.989.999.9810.29
Lake Shore Bancorp Ord ShsUSD17.15-0.05-0.2916.9117.0616.9017.16
Lamb Weston Holdings Ord S.USD46.46-0.46-0.9846.4546.4746.3648.12
LANDBRIDGE COMPANYUSD77.42+0.39+0.5177.3477.5076.6078.60
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD45.20-0.50-1.0945.1945.2145.1445.70
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD108.00-0.48-0.44107.90108.14105.23110.97
LEAR ORDUSD141.08-2.58-1.80140.98141.16138.85143.96
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.99-0.33-2.8710.9810.9910.9811.38
Leidos Holdings Ord ShsUSD106.47-1.83-1.69106.39106.53106.27110.91
Lemonade IncUSD66.45+1.88+2.9166.3066.4562.2167.09
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD83.75-2.65-3.0783.7083.7683.6888.17
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.28-0.71-2.8424.2824.2924.2724.95
LG Display ADR Rep 1/2 Ord.USD3.31-0.07-2.073.303.313.193.33
LGL Systems Acquisition Or.USD0.04--9.330.040.040.040.07
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD42.39-0.45-1.0542.3742.4042.3743.40
Lifezone Metals Ord ShsUSD3.1900-0.0700-2.153.18003.19003.08003.2150
LIGHTINTHEBOX HOLDING CO L.USD3.18-0.14-4.222.933.423.063.18
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.36-0.01-0.0510.3510.3610.1110.38
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD22.2400-0.4800-2.1122.130022.480022.095023.0050
LINCOLN NATIONALUSD42.07+0.19+0.4442.0542.0841.6442.66
Linde PlcUSD514.29-6.45-1.24514.13514.30513.87527.46
Lineage Cell Therapeutics .USD1.180+0.010+0.851.1801.1901.1401.210
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.865+0.245+1.8013.85013.88013.08113.940
LITHIA MOTORS INCUSD334.12-5.05-1.49333.77334.44332.81343.46
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD2.99+0.05+1.532.982.992.853.04
Lithium Argentina AG Ord S.USD6.4550-0.0050-0.086.44006.46006.11006.5200
Live Nation Entertainment .USD179.32-0.53-0.29179.24179.42178.29181.23
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.96-0.08-1.245.955.965.835.98
loanDepot Ord Shs Class AUSD1.09-0.03-2.681.081.091.071.13
Local Bounti Ord ShsUSD1.24-0.02-1.281.201.251.221.31
LOCKHEED MARTIN ORDUSD511.96-1.57-0.30511.88512.10511.31527.33
Loews Corp.USD114.24+0.35+0.31114.21114.28114.21116.97
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.18-0.16-1.4111.1811.2211.0911.31
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD74.06-2.82-3.6774.0474.1074.0677.61
LOWES COMPANIES ORDUSD210.06-6.10-2.82209.97210.17209.74220.49
LTC Properties AktieUSD41.45-0.22-0.5341.4141.4741.4142.74
Lufax Hldg American Deposi.USD1.39+0.04+2.591.381.391.361.42
Lulu s Fashion Lounge Hold.USD11.70+1.50+14.7112.0012.6110.0813.83
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.29-0.02-0.326.296.306.166.39
Luxfer Holdings Ord ShsUSD16.47-0.55-3.2316.4116.4616.4716.81
Lyell Immunopharma Ord ShsUSD13.69-0.20-1.4413.6813.7813.0613.89
LYONDELLBASELL INDUSTRIES .USD59.24+1.44+2.4959.2159.2558.6760.17
M&T Bank Corp.USD249.68-4.36-1.72249.59249.69249.47255.00
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD149.93-2.99-1.96149.52149.71149.61155.47
Macerich REIT Ord ShsUSD25.70-0.13-0.5025.6925.7025.5826.22
Macquarie Infrastructure O.USD12.62+0.94+8.0312.4412.5010.6613.10
MACYS ORDUSD24.01-0.11-0.4623.9924.0124.0125.07
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD66.22-1.34-1.9866.1666.2164.7866.63
MagnaChip Semiconductor Co.USD3.50-0.02-0.573.493.513.283.56
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.03+0.14+0.5227.0227.0326.8227.67
Main Street Capital Corp.USD55.56+0.02+0.0355.5055.5855.5256.39
MANCHESTER UNITED CL A ORDUSD22.04-0.15-0.6822.0022.0321.9222.17
Manitowoc Ord ShsUSD13.11-0.26-1.9113.0913.1212.7913.28
Manpower AktieUSD51.89+0.24+0.4651.8951.9751.8855.70
Manulife Financial Ord ShsUSD43.49+0.12+0.2743.4943.5042.9043.54
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD311.50+5.65+1.85311.36311.64306.81312.60
Marcus Corp.USD22.72+0.19+0.8222.6922.7422.4622.91
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.37-0.90-2.5534.3334.3834.3235.55
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD565.46-11.47-1.99565.47566.04565.00584.53
MASCO ORDUSD78.50-1.64-2.0578.4978.5278.3882.08
MASTEC INC (MTZ)USD333.82-7.00-2.05333.45334.19320.53336.54
Mastech Digital Ord ShsUSD7.55+0.05+0.677.367.697.557.80
MasterBrand Ord ShsUSD8.72-0.43-4.708.718.728.719.27
Mastercard Inc.USD542.15-9.39-1.70542.05542.26540.23551.72
Matador Resources Co.USD53.18+0.10+0.1953.1853.2453.0454.64
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD221.93-1.62-0.72221.67222.11217.34223.35
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD72.23-2.17-2.9272.2072.4167.5874.52
MBIA INCUSD6.57+0.14+2.106.566.586.376.74
MCCORMICK STK NUSD51.84-1.07-2.0151.8051.8551.7154.08
McDonalds Corp.USD267.91-5.55-2.03267.88267.93267.55276.36
McEwen Mining Ord ShsUSD16.57-0.02-0.1216.5616.5816.0916.68
MCKESSON ORDUSD840.48-0.83-0.10839.97840.90840.07860.97
MDA Space Ord ShsUSD30.3900-1.0300-3.2830.360030.420029.240030.8600
MDU Resources Group Inc.USD21.08-0.06-0.2621.0721.0821.0621.56
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.7150-0.1050-2.184.71004.72004.71004.8500
Medifast Inc.USD10.27-0.23-2.1910.2510.2810.2710.67
Medtronic PlcUSD82.86-0.70-0.8482.8582.8782.7184.69
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD127.20-0.43-0.34127.17127.22127.11131.74
Mercury General Ord ShsUSD106.98-0.51-0.47106.73107.10106.47109.75
MERITAGE HOMES (MTH)USD74.50-2.94-3.8074.4174.5874.5078.72
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.70+0.11+0.4524.5525.1624.2525.10
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.35+0.18+2.517.317.347.107.42
METHODE ELECTRONICS ORDUSD15.14-0.15-0.9815.1215.1814.0715.35
Metlife Inc.USD93.89+0.19+0.2093.8893.8993.1294.84
Mettler Toledo Ord ShsUSD1 306.62-28.47-2.131 305.471 307.711 301.361 339.58
MFA Mortgage Investments I.USD9.40-0.22-2.299.409.419.409.62
MGM Resorts InternationalUSD46.62-0.28-0.6046.5946.6246.2846.82
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD132.14-2.72-2.02132.10132.17131.79136.50
Miller Industries Ord ShsUSD49.64-0.91-1.7949.5749.6649.6450.55
Millrose Properties Ord Sh.USD29.37-0.20-0.6829.3729.3929.3629.89
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD12.78-0.19-1.4612.7612.7712.6212.82
Mirion Technologies Inc.USD16.00-0.16-0.9915.9916.0015.5816.27
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD9.16-0.63-6.449.159.168.929.78
Mobility Global Ord ShsUSD20.0500-0.6100-2.9520.040020.060019.956020.7750
Modine Manufacturing Ord S.USD229.50+3.27+1.45229.33229.73211.01233.23
Moelis & Co.USD68.5800-0.6700-0.9768.420068.560066.922569.7800
Molina Healthcare Ord ShsUSD222.10-2.72-1.21221.68222.43219.60226.08
Molson Coors Brewing Ord S.USD41.00-0.78-1.8740.9941.0040.8943.05
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD510.67-8.35-1.61510.34510.79507.36523.31
Morgan StanleyUSD215.39-2.98-1.36215.33215.40207.40218.38
Morgan Stanley Direct Lend.USD15.4000-0.3500-2.2215.400015.410015.400015.8200
MOSAIC ORDUSD22.22-0.31-1.3822.2222.2322.1122.90
Motorola Solutions Inc. Ne.USD415.20+1.01+0.24415.00415.44412.20420.65
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD38.82-0.97-2.4338.7738.8738.1139.26
MP Materials Ord Shs Class.USD45.80+0.34+0.7445.7645.7943.8246.51
MPLX Common UnitsUSD56.66-0.51-0.8956.6656.8656.6557.60
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD124.26-1.38-1.09124.11124.26123.89125.88
MSCI Ord ShsUSD628.80-8.45-1.33628.45629.38622.23644.77
Mueller Inds Inc.USD58.81-0.16-0.2758.7658.8657.7559.32
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD36.45+0.98+2.7636.4236.4435.9737.07
Myers Industries Ord ShsUSD31.35+0.03+0.0831.2831.3730.7831.62
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.76+0.08+1.714.754.764.624.85
Nabors Industries Ord ShsUSD84.12+1.46+1.7784.1084.5882.2184.89
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD48.50-0.29-0.6048.2948.9448.2848.70
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.75-0.02-1.121.751.761.671.79
National Fuel Gas Ord ShsUSD80.87-0.78-0.9580.8480.9080.7983.08
National Grid PlcUSD83.79+1.28+1.5583.7883.8083.7485.02
National Health Investors .USD78.95-0.19-0.2478.8879.0278.9280.77
NATIONAL RETAIL PROPERTIES.USD49.21-0.01-0.0249.2049.2249.0649.99
National Storage Affiliate.USD44.52-0.94-2.0644.5044.5344.4046.06
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.60-0.61-2.8820.5620.5820.3821.15
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD71.75-2.68-3.6071.8372.1171.7574.26
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.135-0.155-1.878.1308.1407.9658.350
Neenah Ord ShsUSD31.03-0.19-0.5931.0031.1030.7632.01
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.83-0.02-1.960.830.830.810.84
Net Lease Office Propertie.USD11.5950-0.1150-0.9811.520011.690011.270011.7900
NetSTREIT Ord ShsUSD22.21+0.07+0.2922.2022.2122.0922.47
New Found Gold Ord ShsUSD1.40+0.03+2.191.401.411.341.41
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD58.79-0.50-0.8458.7758.8158.7860.69
New Mountain Finance Ord S.USD7.07-0.16-2.217.067.077.077.28
New Oriental Education & T.USD49.18-0.25-0.5149.1749.2149.0749.79
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD75.31-1.40-1.8375.2975.3375.0577.22
Newegg Commerce Inc.USD13.77-0.16-1.1213.1113.6013.0013.77
NEWMONT MINING CORPUSD90.32-0.51-0.5690.3190.3388.7590.93
NEWSMAX IncorporationUSD8.34-0.17-2.008.348.368.178.61
Nexa Resources Ord ShsUSD12.32-0.25-1.9912.3112.3311.8412.46
Nexgen Energy Ord ShsUSD8.88+0.02+0.178.878.888.598.95
NexPoint Real Estate Finan.USD16.75-0.29-1.7016.5616.8316.7517.20
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD88.80-0.55-0.6288.7888.8088.7590.72
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.08-0.25-1.6015.0115.1515.0015.59
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD43.73-0.84-1.8843.7343.7443.5244.97
Nine Energy Service Inc.USD11.38-0.15-1.3011.1711.4311.1511.65
Nio Inc. Class A (ADR)USD4.87-0.12-2.404.874.884.814.90
NIQ Global Intelligence PL.USD10.980-0.170-1.5210.99011.02010.87411.420
NISOURCE ORDUSD45.88-0.40-0.8545.8645.8745.8646.99
Noble Corporation RightUSD41.01+0.59+1.4640.9941.0340.1041.21
NOKIAUSD10.23-0.15-1.4410.2310.249.8310.34
Nomad Foods LtdUSD11.54-0.22-1.8711.5311.5411.5211.87
NOMURA HOLDINGS ADR REPTG .USD9.45-0.35-3.529.449.459.299.49
NORDIC AMERICAN TANKERS OR.USD6.05-0.16-2.506.046.055.966.13
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD339.32+1.26+0.37339.15339.50337.72342.53
North American Constructio.USD13.36+0.12+0.8713.3213.4413.0813.48
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD20.98+0.62+3.0220.9620.9720.5421.17
NORTHROP GRUMMAN ORDUSD526.13+7.48+1.44525.79526.38523.58538.96
Northwest Natural Holding .USD50.92-0.60-1.1650.8650.9850.9252.93
NORWEGIAN CRUISE LINE HOLD.USD19.48-0.14-0.6919.4719.4819.0619.72
NOV Ord ShsUSD19.48+0.01+0.0319.4719.4819.3319.66
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD5.255-0.075-1.415.2505.2605.0755.290
NOVARTIS ADR REPSG 1 ORDUSD153.39+0.66+0.43153.37153.41153.17155.30
NOVO NORDISK ADR REPSG 1 O.USD50.44-1.04-2.0250.4450.4550.2951.40
NRG ENERGY INCUSD130.43-2.32-1.75130.33130.42128.52132.30
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD13.72-0.08-0.5413.7113.7213.3313.80
NU SKIN ENTERPRISES CL A O.USD5.21-0.19-3.435.205.215.205.42
Nucor Ord ShsUSD236.10+0.43+0.18235.99236.25231.13237.60
Nuscale Power Corp.USD7.85+0.21+2.687.847.857.217.90
Nutrien Ord ShsUSD67.16+0.06+0.0867.1467.1866.9768.08
Nuvation Bio Ord Shs Class.USD5.805+0.165+2.935.8005.8105.3405.845
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD156.2900+2.6400+1.72156.0500156.3000145.6700157.2999
NVR Ord ShsUSD6 517.93-183.17-2.736 519.266 535.286 502.396 832.43
O I Glass Ord ShsUSD9.15-0.45-4.699.159.169.149.70
Obsidian Energy LtdUSD9.31+0.44+4.969.309.328.919.38
OCCIDENTAL PETROLEUM CORPUSD54.58+0.93+1.7354.5754.5854.0155.16
Occidental Petroleum Corp..USD32.69+1.02+3.2032.5932.7132.2033.09
Oceaneering International .USD42.54+0.24+0.5642.5242.5941.4242.94
OGE Energy Ord ShsUSD48.69-0.63-1.2848.6748.6848.6450.26
OIL STATES INTL ORDUSD8.46--0.018.458.468.398.59
Okeanis Eco Tankers Corp. .USD54.13-2.64-4.6553.9454.2853.7255.41
Oklo Ord Shs Class AUSD41.88+0.18+0.4341.8341.9039.5442.59
Old Republic International.USD42.10+0.62+1.4942.0842.0941.9542.65
Olin AktieUSD21.93-0.05-0.2321.9221.9421.8922.39
OMEGA HEALTHCARE REITUSD49.77-0.11-0.2149.7549.7849.7250.75
Omnicom Group Ord ShsUSD81.50-2.67-3.1781.4681.5481.4785.13
On Holding Ord Shs Class AUSD37.59-0.62-1.6137.5837.5937.2938.35
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD79.83+0.04+0.0579.7779.8579.7081.58
One Liberty Properties Inc.USD25.22-0.22-0.8625.1425.2725.2225.84
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD60.28-0.97-1.5860.2060.3059.6060.79
ONEOK ORDUSD93.03+0.03+0.0393.0193.0592.7294.00
OppFi Inc.USD9.48+0.09+0.969.499.509.269.54
OR Royalties Ord ShsUSD28.39+0.34+1.2128.3728.4127.5428.58
Oracle Inc.USD127.38+3.17+2.55127.35127.42121.50128.43
ORAGENICS ORDUSD0.56-+0.110.550.610.550.56
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.86-0.14-1.936.856.866.857.00
Organon & CompanyUSD13.53+0.04+0.2613.5213.5313.4913.53
Orion Office REIT IncUSD2.64-0.04-1.502.632.642.642.71
Orion Ord ShsUSD6.77+0.10+1.426.756.776.586.97
Orla MiningUSD8.7000+0.0200+0.238.70008.71008.42508.8400
ORMAT TECHNOLOGIES INDEXUSD104.38-0.46-0.44104.28104.37102.39105.00
Oscar Health Ord Shs Class.USD29.06+0.20+0.6929.0529.1028.0029.18
OSHKOSH ORDUSD143.91-2.81-1.92143.77143.97143.91147.88
Osisko Develop CorpUSD2.29+0.04+1.562.282.292.182.30
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD73.17-1.84-2.4573.1573.1872.9675.90
Ouster Inc.USD37.61+2.47+7.0137.5637.6533.0838.31
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD143.67-0.91-0.63143.46143.61142.68146.01
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.77-0.03-0.435.715.785.545.79
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD230.27-3.77-1.61230.14230.38230.27237.72
PagerDuty Inc.USD10.41-0.24-2.2510.4110.4210.2910.73
PagSeguro Digital Ord Shs .USD9.12-0.04-0.389.119.128.879.17
PainReform Ord ShsUSD1.20+0.02+1.271.181.211.161.22
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD359.38+5.39+1.52359.15359.70345.04368.80
PAN AMERICAN SILVERUSD41.94-0.04-0.1041.9141.9440.7642.23
Pandora Media Inc.USD69.76+1.39+2.0369.6569.8665.7770.46
Par Pacific Holdings Inc.USD76.83+2.86+3.8776.8276.9574.6977.10
Park Aerospace Ord ShsUSD33.35+1.01+3.1233.1833.3331.3833.35
PARK HOTELS RESORTS ORDUSD14.78+0.18+1.2214.7714.7814.4014.82
PARKER HANNIFIN ORDUSD957.21-1.13-0.12956.22957.27934.38971.72
Parsons Corp.USD56.1900-1.6900-2.9256.190056.260055.510058.3450
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD148.09-2.39-1.59147.88148.06145.38152.85
Paymentus Holdings Ord Shs.USD29.75+0.11+0.3729.7029.7628.7129.78
Paysafe LtdUSD8.24-0.21-2.498.228.268.078.39
PBF ENERGY CL A ORDUSD62.71+1.77+2.9062.6962.7361.2263.60
Peabody Energy Ord ShsUSD22.41-0.22-0.9522.4022.4122.1622.80
Pedevco Corp.USD12.18+0.18+1.5012.0212.5611.8912.70
PEMBINA PIPELINE ORDUSD51.09+0.13+0.2651.0951.1050.9751.56
PennantPark Floating Rate .USD7.19-0.13-1.717.187.197.197.41
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.96-0.14-1.349.959.969.9610.26
Pentair Ord ShsUSD63.39-2.30-3.5063.3863.4163.1465.90
Perfect Ord Shs Class AUSD1.921+0.001+0.051.9201.9301.9201.935
Performance Food Group Ord.USD111.99-1.18-1.04111.94112.04111.47114.84
Permian Basin Royalty Unit.USD28.48+0.81+2.9128.0328.6827.4728.68
Permian Resources Corporat.USD19.9550+0.2350+1.1919.950019.960019.760020.1800
Perrigo Ord ShsUSD10.52-0.64-5.7310.4910.5310.5011.36
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.985+0.035+1.192.9802.9902.8753.000
Petrobras - Petroleo Brasi.USD17.87+0.40+2.2617.8617.8717.7017.97
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD15.94+0.27+1.7215.9415.9515.8516.08
Pfizer Inc.USD25.03-0.12-0.4625.0225.0324.9825.65
PG&E Ord ShsUSD17.36-0.18-1.0017.3517.3617.3217.85
Philip Morris Internationa.USD191.00+1.16+0.61190.98191.03190.60194.58
PHILLIPS 66 ORDUSD205.62+4.30+2.14205.50205.62203.45206.88
Phinia Ord ShsUSD80.10-0.93-1.1580.0580.2176.5281.21
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD107.46-1.83-1.67107.38107.46107.29111.09
Pinterest Inc.USD22.61-0.49-2.1022.6022.6122.1823.00
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD18.52+0.01+0.0318.5118.5218.2518.63
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD166.49-0.74-0.44166.33166.57163.43168.66
Planet Fitness Ord Shs Cla.USD52.66-0.23-0.4352.6752.7152.2953.56
Planet Labs PBCUSD23.17+1.08+4.8923.1623.1821.0323.26
PNC FINANCIALSUSD252.52-2.68-1.05252.32252.50250.04256.49
Polaris Inc.USD71.99-1.80-2.4371.8972.1171.9974.66
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.39-0.03-7.230.380.400.370.42
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.27-0.56-1.0552.2652.2952.2354.08
POSCO ADR REPSG 1/4 ORDUSD51.16-0.04-0.0851.0951.2250.0951.45
Postal Realty Trust Ord Sh.USD23.93-0.59-2.4123.9123.9623.9024.66
PPG Industries Ord ShsUSD117.33-1.35-1.14117.28117.37117.23121.27
PPL Ord ShsUSD35.82-0.57-1.5535.8135.8235.8036.85
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+5.560.010.020.020.02
Primo Brands Class A Ord S.USD24.46-0.93-3.6624.4524.4724.3825.59
Primoris Services Ord ShsUSD87.08-0.94-1.0686.9987.1684.5789.13
Procore Technologies Inc.USD45.70+0.57+1.2645.6645.7144.0046.60
PROCTER & GAMBLE ORDUSD149.67-1.84-1.21149.64149.67149.57154.32
PROFOUND MEDICAL ORDUSD6.92+0.14+2.066.806.966.646.96
Progressive Ord ShsUSD207.43+1.63+0.79207.39207.47206.94211.90
ProLogis REIT Ord ShsUSD148.56-1.50-1.00148.56148.61148.02153.35
ProPetro Holding Corp.USD13.04+0.30+2.3513.0413.0512.5713.09
PROSHARES ULTPRO SH 20 YR .USD70.16-1.09-1.5370.1070.8769.8770.33
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD15.03+0.31+2.1115.0315.0414.8815.53
ProShares UltraShort Russe.USD21.63+0.21+0.9821.6421.6521.3822.00
PROTO LABS ORD (PRLB) USD78.28+0.92+1.1978.0978.3774.2878.54
Provident Financial Servic.USD23.92-0.64-2.5923.9123.9223.9124.32
Prudential Financial 4 125.USD16.26-0.04-0.2516.2216.2716.2416.31
PRUDENTIAL FINANCIAL INCUSD118.68+0.43+0.36118.64118.71117.35120.53
Public Service Enterprise .USD78.73-0.80-1.0178.7178.7378.6881.16
Public Storage REIT Ord Sh.USD318.15-6.35-1.96317.97318.32317.44328.92
PULTEGROUP ORDUSD125.62-3.41-2.64125.53125.67125.51131.56
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD78.66-1.17-1.4778.5778.6678.0480.69
Q2 Holdings Ord ShsUSD55.22-0.36-0.6555.2455.3254.4156.83
QIAGENUSD41.05-0.46-1.1141.0441.0540.8741.78
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD633.73+2.71+0.43632.97633.98608.88637.99
QuantumScape Ord Shs Class.USD5.94+0.03+0.515.935.945.656.01
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD209.65+0.24+0.11209.52209.74209.41214.39
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD39.21+0.07+0.1839.1939.2239.1039.73
RALPH LAUREN CL A ORDUSD382.33-5.78-1.49381.72382.58380.86388.13
RANGE RESOURCES ORDUSD36.44+0.21+0.5836.4236.4436.2537.07
Raymond James Ord ShsUSD168.95-0.76-0.44168.66168.81166.20170.68
Rayonier IncUSD21.6100-0.5400-2.4421.600021.610021.575022.5399
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD194.77+0.41+0.21194.72194.86192.97198.44
Ready Capital Ord ShsUSD1.58-0.06-3.661.581.591.551.64
Realty Income REIT Ord ShsUSD65.38-0.38-0.5765.3765.3865.1967.15
Reddit Ord Shs Class AUSD182.51-2.75-1.48182.51182.81173.71184.95
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD8.66+0.21+2.438.658.668.068.76
Redwood Trust Inc.USD5.10-0.11-2.105.105.115.085.23
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD31.70-0.71-2.1831.6931.7031.4632.47
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD241.09+1.18+0.49240.67241.16240.11244.30
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD220.58-3.93-1.75220.50220.69220.41228.20
Resideo Technologies Ord S.USD37.00+0.02+0.0536.9637.0535.5138.14
Resmed Ord ShsUSD198.97-3.79-1.87198.97199.07198.50203.04
Restaurants Brands Interna.USD75.24-1.91-2.4875.1975.2675.1577.87
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD25.16-0.41-1.5825.0825.1324.9425.90
Rexford Industrial Realty .USD37.16-0.43-1.1337.1237.1637.0938.60
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD185.41-3.80-2.01184.83185.98182.00192.20
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.23+0.03+2.671.231.241.211.25
RingCentral Ord Shs Class .USD41.58-0.19-0.4541.5741.6340.9942.83
Rio Tinto PlcUSD90.49-0.18-0.2090.4590.4688.7791.00
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.30-0.14-1.439.289.309.269.49
RLX Technology American De.USD2.04+0.01+0.492.042.052.012.06
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD41.30-0.04-0.0841.2541.3240.6642.09
Roblox Ord Shs Class AUSD52.30-1.71-3.1752.2752.3250.5652.80
Rocket Companies Ord Shs C.USD14.66-0.25-1.6414.6514.6614.5314.95
Rockwell Automation AktieUSD459.62-9.05-1.93459.40459.65451.75465.43
Rogers Communications Non-.USD34.59-0.21-0.6034.5734.6034.5735.15
Rogers Ord ShsUSD132.33-1.75-1.31131.50132.56128.45133.70
ROLLINS ORDUSD45.14-0.32-0.7045.1345.1545.0746.36
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD362.75-1.46-0.40362.60362.80358.75369.07
Royal Bank of Canada Ord S.USD215.57-0.50-0.23215.58215.68213.54217.52
ROYAL CARIBBEAN CRUISES OR.USD287.05-6.90-2.35287.01287.22285.13292.74
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD32.38-0.43-1.3032.3432.3731.5032.78
RXO Ord ShsUSD29.10+0.56+1.9429.0829.1228.0329.50
Ryder System Ord ShsUSD271.04-2.03-0.74270.80271.18268.85275.51
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD450.49-6.90-1.51450.60450.87448.72462.02
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.26-0.23-0.3172.9073.3072.6674.19
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.87-0.15-2.076.866.876.736.98
Safehold Ord ShsUSD16.94-0.23-1.3416.9016.9516.9017.45
SALESFORCE.COMUSD171.42-1.27-0.73171.39171.47169.75175.43
Sally Beauty Aktie USD14.92-0.24-1.5814.9114.9314.8815.42
Samsara Ord Shs Class AUSD38.62+1.16+3.1038.6138.6236.7639.46
SandRidge Energy IncUSD13.68+0.06+0.4413.6713.6913.6313.91
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.02-0.19-0.4344.0244.0343.9844.85
SAP ADR Representing 1 Ord.USD158.96-2.68-1.66158.88158.95157.26160.61
Saratoga Investment Ord Sh.USD19.64+0.23+1.1919.4319.7019.5520.05
SASOL ADR REP 1 ORDUSD11.36+0.46+4.2211.3611.3711.2611.45
Savers Value Village Ord S.USD9.9700-0.0200-0.209.96009.98009.920010.1400
SCHLUMBERGER ORDUSD46.87-0.22-0.4646.8646.8746.4347.29
Schneider National Inc.USD38.20-0.30-0.7738.1838.1938.1038.88
Schweitzer Mauduit Interna.USD8.09-0.12-1.468.068.098.028.40
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD115.53+0.63+0.55115.43115.58114.68117.92
Scorpio Tankers Inc.USD76.42-1.54-1.9776.3476.4975.4177.13
Scotts Miracle Gro Ord ShsUSD71.20-2.28-3.1071.1171.2771.1175.34
Sea LtdUSD104.38-1.84-1.73104.32104.44100.77105.42
Seabridge Gold IncUSD24.67+0.23+0.9224.5424.6523.7524.84
Seadrill 2021 Ltd Register.USD42.89+0.66+1.5642.8642.9341.7443.20
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD57.70+1.25+2.2157.6857.7156.7257.91
See SES:xnys (SES AI Corpo.USD0.65+0.02+3.520.640.650.600.65
Select Energy Services Ord.USD20.18+0.34+1.7120.1820.1919.4420.21
SelectQuote Ord ShsUSD0.71-0.01-0.930.700.720.700.74
Sempra Energy Ord ShsUSD92.41-0.74-0.7992.3892.4392.3495.12
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.11-0.04-0.685.095.114.955.18
SENTINELONE CL A ORDUSD19.48-0.15-0.7619.4719.4819.2019.94
SEQUANS COMMUNICATIONS S A.USD2.97+0.01+0.172.923.152.903.11
Seritage Growth PropertiesUSD2.61+0.01+0.192.602.612.572.66
SERVICE COPR. INTL (SCI)USD78.91-0.76-0.9578.8878.9478.7880.98
SERVICENOW ORDUSD104.10+0.09+0.09104.08104.12102.64105.83
SFL ORDUSD11.09-0.21-1.8211.0811.0910.9511.41
SHAKE SHACK CL A ORDUSD58.60-0.63-1.0658.5758.6358.1559.78
SharkNinja Ord ShsUSD153.7-0.5-0.33153.6153.8152.7156.8
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD86.73+1.65+1.9486.7286.7386.4387.55
Sherwin-Williams AktieUSD330.93-7.22-2.13330.87331.08330.64343.69
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD50.54-1.11-2.1550.4750.6149.4051.16
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD71.04-0.51-0.7171.0271.3169.7371.57
Shopify Subordinate Voting.USD123.79-1.27-1.02123.78123.85121.11124.60
Shutterstock IncUSD7.3800-0.2300-3.027.37007.39007.26007.6000
Sibanye Stillwater LimitedUSD8.09-0.04-0.438.088.097.878.13
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD90.18-0.07-0.0789.9690.3089.0092.58
Silgan Holdings Inc.USD46.95-0.46-0.9646.9346.9746.8248.30
SILVERCORP METAL ORDUSD8.93+0.11+1.198.918.928.519.03
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD22.20-0.33-1.4621.9122.5021.8822.92
SIMON PROPERTY GROUPUSD227.12-1.38-0.60227.02227.24226.87231.53
SiriusPoint Ord ShsUSD24.91+0.10+0.4024.8924.9124.9025.40
SiteOne Landscape Supply I.USD103.88-3.97-3.68103.65104.08103.74109.06
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD17.60-1.38-7.2517.5817.6217.2219.13
Sixth St SpecialtyUSD17.44-0.28-1.5517.3617.4817.4217.88
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD82.92-3.10-3.6082.8083.0482.6986.94
SL GREEN RLTY REIT ORDUSD50.33-1.41-2.7350.3250.3450.3352.34
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD31.06+0.85+2.8131.0531.0730.4331.28
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD44.24-0.54-1.2044.2444.2644.2445.68
SNAP ON ORD SHS USD411.03-3.95-0.95410.90411.09410.60419.68
SnapchatUSD4.54-0.15-3.254.534.544.434.65
Snowflake Ord Shs Class AUSD268.64-1.38-0.51268.41268.86260.43274.25
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD69.70+3.37+5.0869.5669.7165.4570.03
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD80.66-1.05-1.2880.6180.6980.6383.34
Sonoco Products Ord ShsUSD56.06-0.13-0.2256.0356.0855.7556.97
Sonoma Pharmaceuticals Inc.USD1.20-0.02-1.641.181.211.171.24
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD21.21-0.18-0.8421.2021.2121.2121.32
SOS Ltd - ADRUSD1.00-0.02-1.490.931.020.961.00
SOUTHERN COPPER ORDUSD173.65-2.02-1.15173.52173.78169.05177.33
SOUTHERN ORDUSD95.31-0.77-0.8095.2995.3395.1998.34
SOUTHWEST AIRLINESUSD48.25-1.18-2.3948.2348.2747.5648.96
Southwest Gas Holdings Ord.USD92.37-0.59-0.6392.3592.4192.3094.47
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD12.31+0.16+1.3212.2712.3511.6312.44
Spire Ord ShsUSD81.59-0.36-0.4481.4881.6081.5384.35
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.09-0.01-9.620.090.10
Spotify Technology Ord ShsUSD475.23-0.85-0.18475.04475.40456.00478.32
Sprinklr Ord Shs Class AUSD5.82-0.01-0.175.815.825.765.92
Sprott Physical Platinum &.USD12.89-0.10-0.7312.8812.8912.5012.93
Sprott Physical Silver Tru.USD17.96+0.08+0.4517.9617.9717.6318.05
Spruce Power Holding Ord S.USD2.39+0.08+3.462.342.462.272.39
SPX Technologies Ord ShsUSD214.8850-1.0750-0.50214.7200215.1300207.0600217.1000
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD60.82-0.71-1.1660.7360.8760.7762.15
STAG Industrial REIT Ord S.USD41.64-0.40-0.9541.6341.6541.6042.61
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.27+0.11+4.862.262.272.082.28
Standard Motor Products Or.USD38.27-1.17-2.9538.1938.4938.2739.75
STANLEY BLACK AND DECKER O.USD89.68-1.63-1.7989.6689.7489.4592.50
Star Group LPUSD13.17+0.03+0.1913.0513.3213.0413.18
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.88-0.22-1.2616.8716.8816.7817.19
STATE STREET STOCKUSD182.75-2.91-1.57182.68182.79179.35186.50
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.81-0.16-2.605.805.815.805.93
Stellus Capital Investment.USD7.87-0.53-6.317.787.997.878.33
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD6.27-0.05-0.726.266.356.076.34
Stepan Ord ShsUSD58.02-1.23-2.0757.7458.2258.0060.16
STERIS Ord ShsUSD217.58-3.55-1.61217.62217.70217.52222.45
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD62.73-0.05-0.0762.7162.7358.6463.87
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD86.70-0.92-1.0586.6186.7085.8787.44
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD318.89-12.31-3.72318.90319.13318.24329.26
StubHub Holdings Ord Shs C.USD9.3050-0.3250-3.379.30009.31009.25509.7400
STURM RUGER ORDUSD38.23-0.60-1.5338.0438.2338.1539.24
Summit Hotel Properties In.USD6.59-0.03-0.386.586.596.516.60
Sun Life Financial Ord ShsUSD81.84+0.22+0.2781.8581.8980.8182.25
SUNCOR ENERGY ORDUSD62.05+1.37+2.2662.0362.0561.6862.65
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD73.91+1.84+2.5573.7773.9072.4174.05
Super Group Ord ShsUSD14.77+0.06+0.4114.7614.7714.6014.98
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD7.14+0.92+14.717.147.166.707.52
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD38.30-1.26-3.1938.2738.3238.2740.21
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD81.71-0.55-0.6681.6981.7281.6584.10
T1 Energy Ord ShsUSD5.9801+0.0401+0.685.98005.99005.55006.1000
TAIWAN SEMICONDUCTOR MNFTG.USD398.98-10.76-2.63398.88399.06386.03404.70
Takeda Pharmaceutical Co L.USD17.05+0.32+1.8817.0417.0516.8917.25
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.04-0.19-1.8110.0310.0410.0110.21
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.76+0.64+4.5314.7614.7714.4814.97
TANGER FACTORY REITUSD41.57-0.11-0.2641.5641.5841.4742.05
Tapestry Inc.USD142.66-1.53-1.06142.54142.74140.81144.04
Targa Resources Ord ShsUSD281.75+1.48+0.53281.60281.90280.79285.56
TARGET ORDUSD138.72-1.49-1.06138.67138.77138.51144.40
Taseko Mines Ord ShsUSD6.79-0.13-1.816.786.796.516.87
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD69.46-0.45-0.6469.4269.4669.3670.90
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD202.39-0.18-0.09202.30202.65196.87203.55
Team Inc.USD16.60+0.09+0.5116.3316.6916.5516.60
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD71.50-0.51-0.7171.4471.4970.8572.10
TECK RESOURCES CL B ORDUSD55.45-0.34-0.6155.4455.4653.6555.93
Tecnoglass Ord ShsUSD45.65-1.18-2.5245.4545.6445.5847.19
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD70.02-1.81-2.5269.7569.8769.2670.85
Tekla Healthcare Investors.USD20.93+0.08+0.3620.9020.9520.2221.09
Teladoc Health Inc.USD9.30-0.17-1.799.309.319.209.43
TELECOM ARGENTINA SAUSD13.17-0.14-1.0513.1313.2112.9013.49
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD634.58+3.72+0.59634.01635.15610.00636.00
TELEFLEX ORDUSD134.18-1.04-0.77134.00134.36134.18139.18
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.66+0.39+2.7014.6514.6614.6214.84
Telephone and Data Systems.USD33.94-0.41-1.1933.9233.9733.9034.67
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD10.34-0.26-2.4110.3310.3410.3110.70
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.14-0.11-1.149.139.149.069.28
Tenet Healthcare Corp.USD197.1050-2.0950-1.05196.6400197.0100195.0000199.5200
Tenneco Ord Shs Class AUSD37.95-1.45-3.6737.8337.8837.5438.77
Teradata Corporation Aktie.USD30.92-0.01-0.0330.8930.9230.2631.24
Terex Ord ShsUSD65.18-0.59-0.8965.0665.1763.4566.17
TERNIUM ADR REPRESENTING T.USD44.92+0.73+1.6444.7644.9043.6845.04
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD9.32+0.29+3.169.309.348.739.35
Teucrium Soybean FundUSD25.48+0.14+0.5525.4625.5225.3925.51
TEVAUSD32.06-0.16-0.5032.0232.0831.9732.69
Texas Pacific Land USD410.81-5.24-1.26410.56411.15410.51429.03
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD91.88+1.24+1.3691.8691.8990.3593.09
TFI International IncUSD157.1200+0.5000+0.32156.8000157.1700155.6900158.3500
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD42.16-0.53-1.2442.1542.1942.1443.34
The Magnum Ice Cream Compa.USD18.63-0.20-1.0418.6218.6318.6218.88
The Travelers Companies In.USD365.13+27.31+8.08365.03365.43346.21367.90
The Walt Disney Co.USD97.45-2.27-2.2797.4497.4597.3299.79
Thermo Fisher Scientific O.USD532.97-10.22-1.88532.82533.26532.35542.02
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD75.36-2.08-2.6875.3375.4275.3678.88
TIC Solutions Ord ShsUSD6.82-0.11-1.526.816.826.726.88
Tidewater Ord ShsUSD75.41+0.78+1.0575.3475.4473.7475.43
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD3.99-0.01-0.133.954.013.864.02
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD138.09+0.40+0.29137.98138.08132.52139.46
TITAN INTERNATIONAL ORDUSD7.64-0.20-2.607.637.647.597.81
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD154.27-0.53-0.34154.20154.30153.87158.13
TKO Group Holdings Ord Shs.USD184.55-0.24-0.13184.51184.66183.76187.33
Toast IncUSD30.22-0.11-0.3630.2130.2229.5730.36
TOL BROTHERSUSD151.50-4.31-2.77151.33151.52151.50157.51
Toro Ord ShsUSD94.15-1.76-1.8494.0994.1893.4696.90
TORONTO DOMINION ORDUSD123.82-0.09-0.07123.81123.83122.27124.62
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.66-0.08-0.3523.0324.02
TotalEnergies ADRUSD80.91+2.09+2.6580.8980.9380.3581.03
TOYOTA MOTOR ADRUSD177.66-2.10-1.17177.61177.73177.31179.15
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD19.31+0.89+4.8319.3119.3218.9519.74
Trane Technologies Ord ShsUSD469.66-5.34-1.12469.19469.81459.75474.33
TransDigm Group Ord ShsUSD1 216.33-14.78-1.201 215.241 216.561 215.291 253.60
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.14+0.02+0.395.135.145.065.18
Travel Leisure Ord ShsUSD73.36-2.12-2.8173.2673.3973.3676.07
Trex Ord ShsUSD44.88-0.93-2.0344.8544.9144.7546.50
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD2.9550-0.0150-0.512.95002.96002.80502.9850
TRINET GROUP ORDUSD59.83-0.65-1.0759.7359.8659.5762.00
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD27.48+0.32+1.1827.4427.4826.6727.59
TriplePoint Venture Growth.USD4.77-0.04-0.934.754.784.754.90
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD5.89+0.12+2.075.885.895.646.00
Truist Financial Ord ShsUSD52.74-0.52-0.9752.7352.7452.5154.22
Trulieve Cannabis Subordin.USD8.8200+0.4100+4.888.74008.85008.22008.9000
TRX Gold Ord ShsUSD0.72+0.02+3.170.710.730.680.72
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD78.73-0.16-0.2078.6978.9375.3379.45
Twenty One Capital Ord Shs.USD5.400-0.010-0.185.3705.3905.2105.400
TWILIO INCUSD208.32+1.62+0.78208.33208.82200.05208.99
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD317.72+1.49+0.47317.64317.81314.41324.83
Tyson Foods Ord Shs Class .USD57.38-0.45-0.7857.3757.3957.2259.18
Uber Technologies Ord Shs .USD72.82-1.22-1.6572.8272.8471.7273.56
Ubiquiti Ord ShsUSD549.66+5.74+1.06547.74549.84526.17552.44
UBSGROUPUSD52.76-0.74-1.3852.7652.7752.0952.90
UDR AktieUSD39.52-0.91-2.2539.5039.5139.4440.80
UGI ORDUSD36.62-0.24-0.6436.6236.6536.6237.53
UiPath Inc.USD12.19+0.16+1.3312.1812.1911.9212.44
UL Solutions Ord Shs Class.USD87.99-1.70-1.9087.9288.0587.7089.78
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD7.39+0.14+1.867.397.407.137.50
Unifirst Ord ShsUSD289.17-3.53-1.20288.87289.42288.54295.13
Unilever ADR Reptg 1 Ord S.USD62.08-0.64-1.0162.0762.0862.0563.46
UNION PACIFIC (UNP)USD300.17+0.75+0.25300.04300.27298.10303.15
Unisys Ord ShsUSD3.64-0.17-4.343.633.643.603.75
UNITED MICROELECTRONUSD21.37-0.93-4.1521.3621.3720.1621.74
United Natural Foods Inc.USD48.64-1.56-3.1048.5648.7148.6050.91
United Parcel ServiceUSD117.75+0.57+0.49117.74117.76116.31118.14
United Rentals Ord ShsUSD1 049.23-22.59-2.111 047.601 050.541 048.881 076.64
United States AntimonyUSD5.4350+0.1050+1.975.43005.44005.05005.5550
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD434.31+10.93+2.58434.31434.58425.10437.47
Unity Software Ord ShsUSD29.31-0.88-2.9129.3029.3228.6229.69
Universal Corp.USD52.51-0.51-0.9652.4552.5752.4853.81
Universal Health Realty In.USD43.36-0.45-1.0243.2643.4143.3644.80
Universal Health Services .USD151.07-2.47-1.61151.03151.22151.04155.72
Universal Security Instrum.USD3.90+0.09+2.363.673.853.803.90
Unum Ord ShsUSD88.81-0.76-0.8588.7988.8388.7790.41
Unusual Machines IncUSD17.3500+0.7100+4.2717.320017.370015.780017.6300
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.24-0.01-0.801.241.251.191.26
URANIUM ENERGY ORDUSD9.35+0.02+0.249.359.368.919.42
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD63.64-0.37-0.5863.6363.6463.3664.83
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.41-0.51-1.8826.3126.4526.3127.09
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.06+0.01+0.242.052.062.022.06
V2X Inc.USD76.0700+1.0200+1.3676.010076.120074.010077.2800
VAALCO ENERGY ORDUSD5.30+0.05+0.955.295.305.245.40
Valaris Ord ShsUSD76.60+0.24+0.3176.5376.6775.3976.97
VALE ADR REPTG ONE ORDUSD14.22-0.01-0.0414.2114.2214.0114.29
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD306.36+6.10+2.03306.25306.45302.52307.15
Valhi Ord ShsUSD13.83-0.07-0.5013.4514.3813.8313.89
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD196.03-1.35-0.68195.95196.16194.25200.00
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD95.48+0.44+0.4695.4795.5095.4797.16
Venture Global IncUSD13.66+0.99+7.8113.6613.6712.9013.75
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD116.6800+10.8500+10.25116.1600116.7000105.0100116.7700
Veralto Ord ShsUSD93.70-0.51-0.5493.6893.7093.3096.67
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD43.46-0.42-0.9643.4543.4643.2745.02
Vermilion Energy Ord ShsUSD9.70+0.03+0.269.699.709.569.92
Versigent Ord ShsUSD40.3600+0.0900+0.2240.300040.370038.440040.6650
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.49+0.04+2.411.481.491.371.49
Vertiv Holdings CoUSD293.68-0.43-0.15293.49293.91272.93297.33
VF Ord ShsUSD16.96-0.52-2.9716.9516.9616.8717.30
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.74-0.42-1.5326.7326.7426.7127.58
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD14.50-0.11-0.7214.4914.5014.4014.61
Virgin Galactic Holdings I.USD2.56-0.03-1.162.552.562.502.61
Virtus AllianzGI Artificia.USD25.64-0.51-1.9525.5025.6925.1526.00
Virtus AllianzGI Diversifi.USD27.00-0.22-0.7926.3027.7026.8327.61
Virtus AllianzGI Equity & .USD26.18-0.34-1.2826.1426.3026.1026.31
Visa Inc.USD358.19-6.96-1.90358.11358.25357.00364.63
Vishay Intertechnology Ord.USD37.83+1.39+3.8137.8137.8533.3738.62
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD155.72+3.16+2.07155.66155.85148.14157.25
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.9100+0.2500+1.6015.920015.940015.780016.0500
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.0720+0.0020+0.073.07003.08002.92503.1000
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.12-0.04-3.141.111.131.101.16
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD39.88-0.88-2.1639.8539.9139.8841.25
Voyager Technologies Ord S.USD26.0100+0.9800+3.9225.970026.070023.790026.2800
Vulcan Materials AktieUSD289.36-4.12-1.40289.28289.53289.13298.85
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD75.24+0.12+0.1675.2075.2775.0676.55
W&T Offshore Inc.USD3.37+0.04+1.203.363.373.283.50
Wal-Mart Stores Inc.USD114.02-0.93-0.81114.01114.02113.60118.09
Walker & Dunlop Ord ShsUSD49.79-1.40-2.7349.6849.9549.7952.00
Wallbox Ord Shs Class AUSD4.52-0.19-4.014.344.704.524.84
Washington Prime Group Ord.USD--
Waste Connection USD171.10-3.24-1.86171.05171.13170.46176.71
Waste Management Ord ShsUSD237.51-4.75-1.96237.42237.59236.94247.15
Water Corp Ord ShsUSD369.85-8.35-2.21369.68370.11367.50378.90
Wayfair Ord Shs Class AUSD89.33-2.15-2.3589.2689.4089.1392.83
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD113.08-1.42-1.24113.07113.12113.08116.66
Wells Fargo & Co.USD87.68-0.39-0.4487.6887.7086.5489.79
WELLTOWER ORDUSD242.62+1.13+0.47242.49242.67242.41246.43
WESCO International Inc.USD330.10+3.39+1.04329.99330.47314.99331.33
West Fraser Timber Ord ShsUSD70.19-1.47-2.0570.0270.1870.1972.43
West Pharmaceutical Servic.USD359.61-2.83-0.78359.56359.79358.97366.14
Western Alliance Ord ShsUSD82.18-1.81-2.1682.1182.2581.9783.36
Western Copper and Gold Co.USD2.11+0.04+2.132.102.122.002.13
WESTERN UNION ORDUSD8.36+0.02+0.248.358.368.178.39
WESTINGHOUSE AI (WAB)USD262.81-1.08-0.41262.31262.63257.64266.53
Westlake Chemical Partners.USD22.06+0.27+1.2421.7322.1621.8722.20
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD20.00-0.16-0.8019.7520.1419.7020.10
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD164.25+0.01+0.01164.08164.41162.66166.27
WeyerhaeuSer REITUSD24.37-0.09-0.3524.3624.3724.3525.13
Wheaton Precious Metals Ak.USD104.20-0.05-0.05104.14104.30101.59104.68
Wheels Up Experience Ord S.USD6.25-0.16-2.506.286.346.216.48
WHIRLPOOL ORDUSD38.17-1.72-4.3138.1538.1938.1539.94
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD73.00-1.73-2.3273.0073.0172.7875.67
Williams Sonoma Ord ShsUSD227.56-0.06-0.03227.50227.63224.95233.71
Winnebago Industries Ord S.USD30.32-0.99-3.1630.2830.3130.3231.89
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD30.05-1.13-3.6229.9830.0628.3230.97
Wolverine World Wide Ord S.USD18.52-0.21-1.1218.5018.5318.4718.92
Woodside PetroleumUSD21.59+0.99+4.8121.5721.6021.1921.72
Woori Financial Group Inc.USD62.66-0.83-1.3162.7662.9762.0763.31
Workiva Inc.USD57.18+0.21+0.3657.1157.2356.3758.20
World Fuel Services Ord Sh.USD18.51+0.34+1.8818.0018.0815.6618.61
Worthington Industries Ord.USD55.50-1.17-2.0655.3755.6255.5057.35
Worthington Steel Ord ShsUSD34.78-0.34-0.9734.7534.8333.9135.61
WPP ADR Representing 5 Ord.USD18.93-0.56-2.8718.9118.9618.7619.48
WR Berkley Ord ShsUSD71.04+1.14+1.6371.0471.0670.6172.41
WW Grainger Ord ShsUSD1 390.78-11.25-0.801 390.321 391.261 387.031 419.68
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.14-0.28-1.6217.1217.1416.9417.24
XCEL ENERGY ORDUSD78.81-1.17-1.4678.8078.8178.7081.51
Xerox Holdings Ord ShsUSD2.78+0.10+3.732.772.782.632.82
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD13.46-0.59-4.1713.4513.4613.1513.51
XPO Logistics Ord ShsUSD215.13-4.16-1.90214.88215.41215.13220.49
Xylem IncUSD123.68-1.62-1.29123.70123.72123.58126.76
Yalla Group Ltd. - ADRUSD5.42+0.05+0.845.415.425.305.43
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD51.05-0.01-0.0250.9851.0750.1752.48
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD18.3350-0.1950-1.0518.160018.390017.620018.9400
YPF Sociedad Anonima ADR E.USD49.06+0.61+1.2649.0149.1248.7349.73
Yum China Holdings Inc.USD43.78-0.56-1.2543.7543.8043.7744.63
Yum! Brands Inc.USD149.63-2.47-1.62149.55149.71148.64156.60
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.42+0.28+5.455.205.545.015.48
Zeta Global Holdings CorpUSD22.2400+0.8400+3.9322.230022.250020.600022.4900
ZIM Integrated Shipping Se.USD24.17-0.35-1.4124.1524.1824.0324.49
ZIMMER HOLDINGS INCUSD91.13-2.63-2.8091.0791.1791.0993.67
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.93-0.19-4.503.913.923.814.03
Zoetis Ord Shs Class AUSD76.38-0.53-0.6976.3776.4175.6878.05
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD23.99-0.61-2.4623.9823.9923.7824.03
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Rég nem látott mértékű profitbővülést hozhat az európai jelentési szezon

ELEMZÉS
Nagy András  2026. július 17.
Rég nem látott mértékű profitbővülést hozhat az európai jelentési szezon
AutoWallis sales report: stagnáló második negyedév

AutoWallis sales report: stagnáló második negyedév

VÁLLALATELEMZÉS

A második negyedévben 0,2%-kal bővült az AutoWallis...

2026. július 15.
Egyre olcsóbb az élet? - Hazai gazdasági kitekintő

Egyre olcsóbb az élet? - Hazai gazdasági kitekintő

VIDEÓ

Vezető makrogazdasági elemzőnkkel, Nyeste Orsolyával, és vezető agrárszakértőnkkel, Fórián...

2026. július 10.

A fogyasztói infláció alakulása az USA-ban

SZTORI

A mostani hét legfontosabb adata az amerikai infláció lesz. Kedden magyar idő szerint délután fél...

2026. július 13.
Az EU-nak immár van fehérje stratégiája

Az EU-nak immár van fehérje stratégiája

AGRÁR SAROK

Múlt héten (július 7-én) az Európai Bizottság elfogadta az EU fehérje Stratégiát („Action Plan for resilience, strategic autonomy and...

2026. július 13.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF363.01+0.46HUF
USDHUF317.51+0.38HUF
OTP44 480-1.57HUF
MOL4 166+0.10HUF
RICHTER11 980-0.75HUF
MTELEKOM2 640+0.38HUF
ERSTE BANK AG111.70-2.62EUR
BUX140 981.27-0.77
DAX24 830.98-0.34EUR

TermékUtolsó árVált.%Deviza 
BUX140 981.27-0.77
DAX24 830.98-0.34EUR
ATX6 364.91-1.47

TermékUtolsó árVált.%Deviza 
OTP44 480-1.57HUF
MOL4 166+0.10HUF
RICHTER11 980-0.75HUF
MTELEKOM2 640+0.38HUF
AKKO INVEST ORD235+2.17HUF
MBHJB494.0-5.00HUF

TermékUtolsó árVált.%Deviza 
EURHUF363.01+0.46HUF
CHFHUF392.68+0.23HUF
USDHUF317.51+0.38HUF
EURUSD1.1434-0.07USD
EURCHF0.9234-0.23CHF
EURGBP0.8500+0.12GBP

TermékUtolsó árVált.%Deviza 
EBCBKTS42157+37.72HUF
EBSPTS1041005+35.26HUF
EBOTPTS783 549+28.63HUF
EBCBKTL6564-41.82HUF
EBCBKTL64140-23.08HUF
EBUSDHUFTL5730-21.05HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.703.46-1.19EUR
ISHARES CORE MSCI WORLD UC.124.88-1.09EUR
Vanguard FTSE All-World UC.163.50-1.18EUR
BTCetc Bitcoin Exchange Tr.48.82-2.34EUR
iShares NASDAQ 100 UCITS E.1 434.40-2.28EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Irakban terjeszkedik a ConocoPhillips

Az amerikai székhelyű ConocoPhilis olajipari vállalat a mai nap megállapodott abban, hogy 42%-os részesedést szerez a BP Energy Company of Kirkuk Limited...

2026. július 17.

Kína élre tör az AI-versenyben

A kínai Moonshot mesterséges intelligencia-startup pénteken bemutatta a...

2026. július 17.

Rég nem látott tempóban adták el részvényeiket a vállalatvezetők

Az EPFR Global Market Intelligence adatai szerint a vállalati tisztségviselők 2026...

2026. július 17.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Felhördülünk: Esik Amerika!

Folyamatos az aggodalom az amerikai piacok körül pedig egyelőre nem igazán történt semmi. Iráni háború ide vagy oda, mind a három jelentős index az elmúlt...

2026. július 17.
Erős rajt előtt az amerikai gyorsjelentési szezon

Erős rajt előtt az amerikai gyorsjelentési szezon

ELEMZÉS

Optimista hangulatban indul az amerikai gyorsjelentési szezon. Ágazati szinten a technológia...

2026. július 7.
Egyre jobb állapotban a magyar gazdaság – továbbra is jól megy az AI-cégeknek, de a többi amerikai vállalat sem panaszkodhat

Egyre jobb állapotban a magyar gazdaság – továbbra is jól megy az AI-cégeknek, de a többi amerikai vállalat sem panaszkodhat

PODCAST

Az ipari adat növekedésnek indult, továbbra is bővül a kiskereskedelem, miközben csökken az...

2026. július 8.

Chart

Nasdaq: Nem sikerült elmozdulni

CHART

Továbbra is a 26.036 pontos szint, illetve a 20 és a 30 napos mozgóátlag körül oldalazott a Nasdaq ezen a...

2026. július 17.

DAX: Vételi jelzés érkezett

CHART

A múlt hété végén az MACD indikátor eladási jelzést adott. A DAX egy ideig...

2026. július 17.

S&P 500: Iránykeresésben

CHART

A 7.517 pontos támaszszint fölött oldalazott az S&P 500 az előző napokban. Az MACD indikátor a hónap...

2026. július 17.

USDHUF: Folytatódhat az oldalazás

CHART

Az elmúlt hetek a dollár erősödéséről szóltak. Ezt az emelkedő trendet törhetik meg a...

2026. július 15.

Arany: Szűkülő oldalazás

CHART

Többször is tesztelte az árfolyam a 4000-es támasz szintet, de továbbra sem képes tartósan...

2026. július 15.

EURUSD: Fordulat az infláció hatására

CHART

A tegnap megjelent vártnál alacsonyabb amerikai inflációs adatig úgy tűnt tovább erősödhet a...

2026. július 15.

Sztori

Újabb kedvező adat

Újabb kedvező adat

SZTORI

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

2026. július 7.
Kedvező konjunktúra adatok érkeztek ma reggel

Kedvező konjunktúra adatok érkeztek ma reggel

SZTORI

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

2026. július 6.
Headline magyar infláció és előrejelzésünk

Headline magyar infláció és előrejelzésünk

SZTORI

A mostani hét egyik fő eseménye az inflációs adat...

2026. július 6.

Agrár sarok

A jó repce receptje

A jó repce receptje

AGRÁR SAROK

A kettős nyomás - az időjárás és a szerkivonások – hatására a repce területe zsugorodik, termésátlaga emelkedik. Ez nyilvánvalóan azzal függ...

2026. július 6.
Drágább lesz-e az aszály miatt az élelmiszer?

Drágább lesz-e az aszály miatt az élelmiszer?

AGRÁR SAROK

A rendkívüli forróság és aszály miatt újra szárnyra kaptak az élelmiszerárakkal kapcsolatos aggodalmak. Több okból is helyére kell tennünk ezt a...

2026. július 1.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

A rovatban már számos alkalommal írtam kitörési pontokról. A magyar agrárium bővelkedik ilyenekben. Ahhoz, hogy e lehetőségek mihamarabb...

2026. június 22.

Videó

Zajlik az élet Amerikában - Szorosnyitás, űrhódítás, csak bírjuk memóriával...

Zajlik az élet Amerikában - Szorosnyitás, űrhódítás, csak bírjuk memóriával...

VIDEÓ

Részvényelemzőinkkel, Miró Józseffel és Péntek Ádámmal beszélgettünk az elmúlt időszak...

2026. július 2.
Közép-kelet-európai részvénysztorik - Találkozások Varsóban

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

Vincze Ádám portfólió kezelőnkkel beszélgettünk a közép-kelet-európai részvénypiac...

2026. június 24.

Nyersanyagpiacok, ipari fémek és globális kockázatok fókuszban - Erste World webinárium

VIDEÓ

Szakértőink a nyersanyagpiaci kilátásokról, az ipari fémek portfóliószerepéről, valamint a globális trendek és kockázatok hatásairól beszélgettek.

2026. június 22.

Podcast

Hiába az aszály, az élelmiszerárak csökkennek – óriási bajban a Volkswagen

PODCAST

Az Egyesült Államokban, Európában és Magyarországon is rendkívüli forróság van. Ez viszont nem jelent mindenhol aszályt. A csapadékhiány inkább...

2026. július 1.
Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

PODCAST

Év eleje után újra kamatot vágott a Magyar Nemzeti Bank. 6,25-ről 6 százalékra csökkentették...

2026. június 29.
Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

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

PODCAST

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

2026. június 17.

Elemzés

Nehéz helyzetben az európai autógyártók

Nehéz helyzetben az európai autógyártók

ELEMZÉS

Az európai autógyártók problémája nem újkeletű, de az elmúlt évek még „csak” arról szóltak,...

2026. június 30.
Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

Bár nagyot esett a sárga fém kurzusa január végi csúcsáról, a hosszútávú emelkedő trend...

2026. június 19.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

2026. június 4.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben