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 ORDUSD1.97+0.01+0.251.962.001.972.05
3M Co.USD152.63-0.16-0.10152.28153.39152.38154.16
A K A BRANDS HOLDING ORDUSD9.98-0.67-6.298.9713.349.7110.27
A.O. Smith AktieUSD66.92-0.26-0.3966.2467.1566.5067.28
A10 Networks Inc.USD25.05+0.12+0.4823.0027.6824.9525.32
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD101.07+0.38+0.38101.06102.00100.41102.18
ABBVIE ORDUSD210.33+3.86+1.87210.06211.00204.06210.40
ABERCROMBIE AND FITCH CL A.USD91.27-2.03-2.1890.0094.9990.7994.90
Abundia Global Impact Grou.USD1.100-0.010-0.901.0601.1601.0901.134
ACCENTURE CL A ORDUSD190.39-1.56-0.81189.90192.92189.53194.30
ACTINIUM PHARMACEUTICALS I.USD1.11-0.01-0.451.001.171.101.14
ADC Therapeutics Ord ShsUSD3.85+0.04+1.053.854.343.853.99
ADECOAGRO ORDUSD13.55-0.71-4.9813.0013.5013.5114.15
Adient PlcUSD20.5500-0.1100-0.5320.120020.930020.460020.8850
ADT Ord ShsUSD6.98+0.11+1.536.807.206.897.01
Advance Auto Parts AktieUSD56.04-0.32-0.5755.5558.0055.5056.60
ADVANSIX ORDUSD23.35-0.55-2.3221.1023.7723.0923.84
Aegon ADRUSD8.04+0.04+0.446.878.108.008.07
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.40-0.01-0.0314.4014.4514.3614.44
Aeva Technologies Ord ShsUSD14.12+0.52+3.8213.6014.4013.6914.48
AFLAC ORDUSD111.94-0.20-0.18110.09113.87110.01112.38
AG Mortgage Investment Tru.USD7.90-0.02-0.257.608.007.847.96
AGCO ORDUSD122.62+1.28+1.05120.27124.83120.27122.94
AgEagle Aerial Systems Inc.USD1.04+0.08+8.301.011.040.981.05
AGILENT TECHNOLOGIES ORDUSD120.38+2.88+2.45118.05121.88117.72121.62
agilon health Ord ShsUSD22.56+0.93+4.3022.2423.1221.3123.30
Agnico Eagle Mines LimitedUSD219.95+2.57+1.18217.66222.00217.78222.92
Agree Realty REIT Ord ShsUSD77.79+0.26+0.3477.0178.7077.0478.18
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD296.60-2.05-0.69293.62299.60292.53297.32
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD175.52-1.04-0.59172.56179.39175.17179.15
Alamos Gold Ord Shs Class .USD48.81+0.62+1.2948.0449.0948.3849.87
ALASKA AIR GROUP ORDUSD42.62+2.65+6.6242.5443.3740.8243.36
Albany International Ord S.USD58.34+0.44+0.7558.3359.5057.7458.47
ALBEMARLE ORDUSD189.86+4.43+2.39186.00190.00184.76190.98
Albertsons Companies IncUSD16.35-0.50-2.9716.3416.8615.9416.90
Alcoa Ord ShsUSD71.85-1.46-1.9971.5072.2071.1573.87
ALCON AGUSD79.95+0.21+0.2678.3981.5279.8180.83
Alexandria Real Estate Equ.USD45.38+1.63+3.7344.4245.4843.3745.47
Algonquin Power Utilities .USD6.31+0.02+0.326.127.006.286.35
Alibaba Group Holding Ltd.USD131.37+3.36+2.62131.35131.42128.53132.87
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD163.05-0.73-0.45162.10166.55162.57165.28
Allegion Ord ShsUSD146.99-0.22-0.15145.26148.32145.93148.47
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 ShsUSD31.70+0.08+0.2531.1032.5031.6331.80
Allison Transmission Holdi.USD128.31-1.29-1.00128.12130.80128.25130.83
Allstate Corp.USD214.92-0.17-0.08212.86216.75213.04215.93
ALLY FINANCIAL ORDUSD42.58+0.64+1.5342.0043.1941.9942.78
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD186.98-7.11-3.66187.00195.11186.03193.90
ALPHA PRO TECH ORDUSD4.61+0.07+1.544.185.254.544.66
Alpine Income Property Tru.USD19.45+0.16+0.8319.1921.2719.1619.49
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 ShsUSD25.79+0.04+0.1423.4026.3325.6027.50
Altria Group Inc.USD65.64-1.17-1.7565.1066.0064.9066.33
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.15+0.08+2.442.773.203.013.21
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.15-0.02-0.473.143.153.143.20
Ambow Education American D.USD2.25-0.12-5.061.472.562.222.36
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.54+0.09+5.861.531.541.451.55
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD41.02+0.06+0.1540.7041.2540.4541.17
Amentum Holdings Ord ShsUSD27.46-0.11-0.4027.0030.1227.2627.98
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD111.91+0.13+0.12110.73113.00110.78112.30
AmerescoUSD25.80+0.98+3.9525.3126.3225.1226.10
AMERICA MOVIL ADR REP 20 S.USD26.29-0.28-1.0425.7629.0925.9026.76
American Assets Trust REIT.USD20.14+0.51+2.6017.3922.2019.5120.17
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.77-0.31-1.7117.7518.7217.7118.39
AMERICAN ELECTRIC POWER OR.USD135.46+1.00+0.75135.32136.27132.75135.49
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD327.08+3.26+1.01326.40328.50323.75328.91
AMERICAN FINANCIAL GROUP O.USD130.58-1.60-1.21119.60143.93130.54132.66
American Homes 4 Rent REIT.USD30.13+0.38+1.2829.5432.9629.6330.18
American International Gro.USD77.01-0.82-1.0576.2878.2876.7778.15
AMERICAN REBEL HOLDINGS OR.USD0.06-0.03-29.860.060.07
American States Water Co.USD75.86+0.42+0.5674.2783.0974.2875.88
AMERICAN TOWER CORP.USD176.40-2.76-1.54174.50176.65173.00178.84
AMERICAN WATER WORKS ORDUSD133.40-1.01-0.75132.32134.25132.19134.60
American Well Corp.USD5.48-0.07-1.264.766.045.355.57
AMERICAS GOLD AND SILVER O.USD6.04+0.34+5.965.856.195.896.18
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD462.02+6.96+1.53460.00463.89454.59463.89
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD148.79+3.52+2.42148.13149.00145.72149.21
Amprius Technologies Ord S.USD17.88-0.52-2.8017.7017.8517.2319.16
AMTD Digital 5 American De.USD1.74+0.06+3.271.601.811.671.75
ANGLOGOLD ORDUSD109.81+0.69+0.63109.00110.06109.08112.26
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD75.59-0.06-0.0868.2078.8875.5076.23
Annaly Capital Management .USD22.41+0.19+0.8322.3322.4422.2122.42
Annovis Bio Ord ShsUSD1.72+0.06+3.611.611.721.651.73
Antero Midstream Ord ShsUSD21.24-0.39-1.8021.2421.6721.0421.61
Antero Resources Aktie USD36.12-1.09-2.9335.7036.7335.8737.18
Aon Ord Shs Class AUSD323.10-2.30-0.71323.00325.88320.95324.43
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.10+0.02+0.373.664.564.064.11
APOLLO COMMERCIAL REAL EST.USD11.07-0.02-0.1410.0412.0411.0011.10
Apollo Global Management O.USD114.90+4.95+4.50111.05116.19111.55116.19
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.66+0.15+1.2012.4312.7412.4612.69
Applied Industrial Technol.USD292.0-1.3-0.43286.4297.8291.3294.8
Aptiv Ord ShsUSD59.08-0.28-0.4759.0060.2259.0160.60
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD7.81+0.11+1.367.767.857.747.86
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD62.06+0.82+1.3455.7962.7861.5962.47
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.68+0.23+4.135.675.695.565.75
Archer Daniels Midland Akt.USD68.84-0.99-1.4168.5970.0068.5869.90
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD23.01+0.62+2.7723.0023.4622.4723.09
Ares Commercial Real Estat.USD5.18+0.09+1.674.855.185.095.19
ARGAN ORDUSD604.00+5.56+0.93592.25615.69592.13606.51
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD21.61+0.85+4.0921.2023.8820.9121.83
ARISTA NETWORKS INC. USD154.43+2.41+1.59154.45154.75150.99155.41
Arlo Technologies Ord ShsUSD13.92+0.20+1.4613.4114.3413.7814.08
ARMOUR Residential REIT Or.USD17.79+0.22+1.2217.6517.8517.6017.80
ARROW ELECTRONICS ORD SHSUSD173.70-1.20-0.69170.31173.69172.85179.28
ARTHUR J GALLAGHER ORDUSD220.02-2.48-1.11217.52222.53219.60223.39
Artisan Partners Asset Man.USD37.86+0.95+2.5634.1838.6037.1538.05
Asana IncUSD5.50-0.30-5.175.455.535.435.94
ASE Industrial Holdings Co.USD26.88+0.33+1.2226.9026.9526.5326.95
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD2.85+0.01+0.352.602.892.652.87
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.31-0.23-6.373.203.693.223.59
ASSURANT ORDUSD222.35-0.05-0.02202.50223.76219.47223.30
ASTRAZENECAUSD204.60+2.36+1.17202.50205.00202.09204.67
At Home Group Inc.USD--
AT&T Inc. USD25.63+0.02+0.0625.5025.7324.9425.71
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD68.88+0.18+0.2668.1068.9268.5669.66
Atlas Crest Investment Ord.USD11.62+0.14+1.2211.2013.0211.4711.65
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD188.18+0.43+0.23184.53189.36185.28188.33
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.15+0.30+1.6816.2818.7517.8818.34
AUTOZONE ORDUSD3 511.08-3.39-0.103 480.563 511.073 480.573 524.99
AVALONBAY COMMUNITIES REITUSD170.96+1.41+0.83155.38172.30169.25171.25
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD8.20+0.02+0.248.058.488.138.37
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD170.90-1.32-0.77169.40172.28170.42172.07
Avient Ord ShsUSD37.92+0.13+0.3437.1838.6737.3038.02
AVINO SILVER AND GOLD MINE.USD7.23+0.32+4.636.967.347.057.39
Avista Ord ShsUSD41.70+0.41+0.9940.8942.6740.6441.87
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.56-0.06-9.260.500.610.550.64
Axalta Coating Systems Ord.USD28.77+0.15+0.5228.2029.1228.7229.12
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD94.00+0.35+0.3792.1598.1592.6594.51
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD5.57+0.15+2.775.035.615.475.60
B2GOLD ORDUSD4.94+0.08+1.654.924.954.895.01
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD161.3+0.3+0.19145.9164.5160.2162.4
Baker Hughes Co.USD61.49-1.07-1.7161.3461.7461.0162.21
Bakkt Holdings IncUSD8.98+0.26+2.928.959.198.979.58
BALL ORDUSD--
Banc of California Inc.USD18.51-0.07-0.3516.6920.4118.3818.63
Banco BBVA Argentina ADRUSD16.03-0.26-1.6015.9017.6615.9516.63
BANCO BILBAO VIZCAYA ARGEN.USD23.63+0.21+0.9023.1524.0423.5123.74
Banco BradescoUSD4.12+0.03+0.734.114.144.104.19
Banco Macro ADR Representi.USD81.60+0.29+0.3580.0383.2080.8982.85
BANCO SANTANDER BRASIL ADR.USD6.45-0.01-0.086.066.596.436.57
BANCO SANTANDER CENTRAL HI.USD12.56+0.24+1.9512.5212.5812.4712.58
Bank Amer DS Repstg 1 1000.USD17.41+0.04+0.2316.7519.0917.3417.47
Bank of AmericaUSD53.35-0.05-0.0953.2253.3752.8053.57
Bank of Hawaii Ord ShsUSD79.15+0.01+0.0177.7784.8977.7879.46
BANK OF MONTREAL ORDUSD148.35+2.14+1.46139.00152.74146.41148.49
Bank of Nova ScotiaUSD74.48+0.76+1.0373.0474.9373.8174.54
Bank of NT Butterfield & S.USD55.92-0.41-0.7354.8456.6355.6756.32
BARCLAYS ADR REP 4 ORDUSD23.93+0.10+0.4223.7526.1323.8724.08
BARK Ord ShsUSD9.32+0.47+5.319.239.498.829.32
BARRICK GOLD ORDUSD44.47+0.51+1.1544.1045.0143.8945.58
BARRICK GOLD ORDUSD8.71+0.15+1.757.569.818.488.83
BARRICK MINING ORDUSD43.84+0.82+1.9143.8443.9643.3044.11
Bath And Body Works Ord Sh.USD18.29-0.06-0.3318.1918.6818.2618.76
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.69-0.04-0.615.195.895.685.85
Bausch Lomb Ord ShsUSD16.70+0.08+0.4815.0018.4516.6416.99
BAXTER INTL ORDUSD17.60-0.03-0.1717.5017.8217.5718.05
BAYTEX ENERGY ORDUSD4.23-0.07-1.524.084.634.174.28
BCE Ord ShsUSD23.86+0.36+1.5323.2523.9823.4623.91
Beazer Homes USA Inc.USD21.89+0.14+0.6421.4722.3221.6722.27
BECTON DICKINSNUSD155.70+0.27+0.17155.00158.28154.40156.18
Berkshire Hathaway Inc. BUSD477.54-2.65-0.55477.31477.54476.00480.40
BERKSHIRE HATHWAY CL A ORDUSD715 885.19-4 864.81-0.68--714 468.11718 000.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD62.07+1.22+2.0061.5062.5060.8862.41
Beta Technologies Ord Shs .USD17.2700+0.3900+2.3116.390017.290016.650017.4000
BHP Billiton LimitedUSD79.19+1.09+1.4079.1779.5078.7879.64
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.53+0.18+5.223.523.543.473.62
Bill com Holdings Ord ShsUSD37.00+0.24+0.6535.0037.7236.5737.99
Bio Rad Laboratories Inc.USD292.07+3.90+1.35286.59297.93290.67294.71
BIOHAVEN ORDUSD10.44+0.32+3.1610.3010.8010.2710.79
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD37.63-1.28-3.2937.2040.0037.5340.12
BitGo Holdings Ord Shs Cla.USD10.28+0.51+5.2210.1510.709.8910.70
BitMine Immersion Technolo.USD21.4670-0.0430-0.2021.600021.620021.095023.1600
Black Hills Corp.USD76.60+4.43+6.1475.1180.0071.1277.23
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.50-0.41-2.9113.4813.7613.4813.87
BLACKBERRY ORDUSD3.98+0.11+2.713.934.003.924.05
BlackRock Ord ShsUSD1 055.03+31.38+3.0710511 053.641 040.881 073.96
BLACKSKY TECHNOLOGY CL A O.USD32.07-2.72-7.8231.7532.2531.3136.90
Blackstone Group Ord Shs C.USD126.35+4.53+3.71125.00127.18122.36127.39
Blackstone Mortgage Trust .USD19.97+0.19+0.9419.6120.2019.8120.01
Blend Labs Ord Shs Class AUSD1.43-0.05-3.061.311.471.411.53
Block IncUSD66.15+1.93+3.0165.9866.5364.6066.42
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD219.02+42.35+23.97218.20218.80197.40219.27
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.33+0.40+3.6611.3111.4011.0311.38
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.17+0.72+8.569.169.278.659.28
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD223.77+1.63+0.73223.53224.00221.32225.09
Boise Cascade Ord ShsUSD81.76+0.21+0.2680.1383.3481.4282.84
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.26+0.03+2.441.241.311.221.29
Boot Barn Holdings Ord ShsUSD159.22+2.82+1.80156.10162.34156.61160.98
Booz Allen Hamilton Holdin.USD81.44-0.37-0.4579.8583.0180.7583.11
BORGWARNER INC (BWA)USD53.70+0.14+0.2552.7154.7453.0854.21
Borr Drilling Ltd.USD5.70-0.27-4.455.705.885.685.97
Boston Beer Company Inc.USD236.33-6.80-2.80231.82240.99231.98243.76
Boston Omaha Ord Shs Class.USD12.06-0.39-3.1310.5913.8412.0512.55
BOSTON PPTY STKUSD55.05+1.48+2.7654.8655.2453.3955.19
BOSTON SCIENTIFIC DL-01USD63.82+0.64+1.0163.7064.0063.1464.48
BOX CL A ORDUSD22.33-0.03-0.1120.3823.0422.1622.96
BOYD GAMING ORDUSD87.76+1.60+1.8687.7588.7586.0988.09
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD46.18-0.27-0.5745.7546.5245.7846.60
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.51+0.02+0.802.202.782.472.53
Brandywine Realty Trust RE.USD2.76+0.08+2.802.752.762.652.77
Brasilagro - Cia Bras de P.USD4.15-0.02-0.363.954.964.124.22
BRASKEM ADR REP 2 CL A PRFUSD4.00-0.11-2.563.584.473.924.35
BRC Ord Shs Class AUSD0.818-0.013-1.510.7320.8400.8000.840
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.USD5.93+0.05+0.775.556.625.875.93
Brinker International Inc.USD159.27+5.12+3.32156.18162.70152.20159.49
Bristol-Myers Squibb Co.USD58.10+0.04+0.0757.8258.1257.5658.62
BRITISH AMERICAN TOBACCO A.USD57.49-1.20-2.0457.0057.8857.2657.90
Brixmor Property Group REI.USD30.05+0.42+1.4029.4732.8629.4230.09
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD158.70+1.34+0.85158.60160.00156.78159.86
Brookfield Asset Managemen.USD47.49+1.16+2.4947.0051.6546.4947.81
Brookfield Infrastructure .USD42.64+0.42+0.9941.8143.4642.0742.83
Brookfield Infrastructure .USD37.22+0.52+1.4236.5141.1436.7137.26
Brookfield Ord Shs Class AUSD45.56+1.87+4.2844.1645.8243.8645.69
Brookfield Renewable CorpUSD42.54+0.64+1.5341.7045.0041.6842.63
Brookfield Renewable Partn.USD34.86+0.49+1.4333.5035.7934.4435.11
Brooklyn ImmunoTherapeutic.USD7.47+0.12+1.566.867.557.377.47
Brooks Automation Ord ShsUSD--
Brown & BrownUSD66.54-0.92-1.3665.2568.5166.3467.74
BROWN FORMAN CL B ORDUSD29.22-0.05-0.1729.1029.6028.9929.56
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD37.56-0.30-0.7836.7938.2637.3539.06
Build A Bear Workshop Ord .USD38.05+0.83+2.2337.2442.9037.3438.31
Builders FirstSource Ord S.USD87.79+0.26+0.3087.0089.0086.9788.94
Bullish Ord ShsUSD40.61+1.65+4.2439.8440.9039.5940.97
Bunge Global Ord ShsUSD122.32-1.18-0.96116.00133.58122.05124.82
Butterfly Network Ord Shs .USD4.44+0.16+3.624.374.444.304.48
BWX Technologies Ord ShsUSD238.55+5.72+2.46237.92239.50233.52239.64
C3 ai Ord Shs Class AUSD8.39-0.08-0.948.368.448.368.75
Cadre Holdings Ord ShsUSD33.24+0.25+0.7629.2737.4833.1433.95
CAE Ord ShsUSD27.95+0.39+1.4027.4328.5227.8628.20
California Water Service G.USD45.14+0.03+0.0744.2046.0244.3345.33
CALIX NETWORKS ORDUSD48.79+0.08+0.1647.8549.7447.8349.21
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD101.77+0.95+0.9499.68102.50100.04102.13
CAMECO CORP.USD116.10-0.61-0.52115.00117.06114.74119.50
CAMECO CORP.USD98.31-0.27-0.2798.3698.6998.3198.95
CAMECO CORP.USD2.39+0.01+0.212.382.402.382.39
Campbell Soup Ord ShsUSD19.99-0.18-0.8919.9820.2119.7720.19
Camping World Holdings Ord.USD7.19+0.11+1.486.397.457.047.36
Canadian Imperial Bank of .USD106.13+1.36+1.29104.08107.00104.75106.19
Canadian National Railway .USD111.95+1.00+0.90109.79114.00110.69112.06
Canadian Pacific Kansas Ci.USD82.20+0.77+0.9574.5089.7580.9982.35
Cango American Depositary .USD0.46--0.090.430.480.450.49
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD199.83+2.28+1.15199.50201.00197.77200.76
Capri Holdings Ord ShsUSD19.76-0.31-1.5418.9020.1619.6920.50
CARDINAL HEALTH ORDUSD214.95+0.77+0.36213.02216.04212.79216.46
CareTrust Reit Ord ShsUSD39.35+0.50+1.2938.3839.3438.3939.50
Carlisle Companies Ord ShsUSD357.80+0.97+0.27350.81364.69352.28361.14
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD41.65-7.43-15.1441.6642.0240.5544.20
Carnival Corp.USD28.70+0.95+3.4228.6828.8328.0428.93
Carnival PlcUSD28.61+0.93+3.3428.0528.9928.0128.86
Carriage Services Ord ShsUSD47.5900-0.4700-0.9846.690048.550047.340048.0400
Carrier Global Ord ShsUSD64.67+0.35+0.5464.2365.0063.4164.99
Carters Ord ShsUSD34.81+0.16+0.4634.1235.4934.6135.52
Carvana Co.USD374.35+15.08+4.20372.05375.47364.63383.92
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.USD794.60+2.87+0.36793.00798.00782.04798.00
Cava Group Ord ShsUSD88.20+3.99+4.7384.0889.0084.5088.56
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD301.11+0.81+0.27300.12306.61294.89302.38
CBRE Group IncUSD147.09+1.15+0.79144.23149.50145.19149.29
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD45.65-1.21-2.5745.4045.8045.3646.47
Celanese Ord ShsUSD65.12-3.10-4.5463.8466.3763.4967.90
Celestica Ord ShsUSD384.50+19.04+5.21384.10387.08368.09392.04
CEMEX ADRUSD11.83-0.06-0.5011.2312.5311.7012.00
Cenovus Energy AktieUSD25.75-0.56-2.1325.5025.9825.6026.33
Centene Ord ShsUSD37.26-0.22-0.5736.5037.5037.2138.21
CenterPoint Energy Ord ShsUSD42.89+0.16+0.3742.5643.2342.3842.92
Centerra Gold Ord ShsUSD19.80+0.24+1.2319.5020.1519.6720.14
Central Puerto SAUSD15.43-0.73-4.5213.7416.9215.3516.52
CENTRUS ENERGY CL A ORDUSD193.29+1.30+0.67191.00195.60190.57204.50
Century Communities Inc.USD60.34+0.02+0.0359.1661.5260.1861.01
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD118.98-2.70-2.22117.00119.08116.39120.40
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.26+0.83+15.296.206.485.946.50
Charles Schwab DS Each Rep.USD18.25+0.13+0.7216.4520.6718.0918.26
CHARLES SCHWAB ORDUSD98.37+1.58+1.6398.0498.5496.8999.06
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.41+0.59+0.28208.28208.31207.65208.51
Chatham Lodging Trust REIT.USD8.65+0.03+0.358.449.748.608.71
CHEGG INC.USD0.96+0.03+3.210.900.980.911.02
Chemed Corp.USD376.42-11.20-2.89369.15383.75376.41387.30
CHEMOURS ORDUSD22.90-0.16-0.6722.3422.9722.3723.16
CHENIERE ENERGY ORDUSD259.61-1.99-0.76256.93259.68255.79260.60
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD62.00-0.28-0.4558.5062.2560.8062.13
Cherry Hill Mortgage Inves.USD2.68-0.01-0.192.502.912.672.70
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD187.02-4.76-2.48186.87186.94184.60189.16
Chewy Inc.USD25.89+0.53+2.0925.5025.9525.4426.47
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 .USD2.08-0.24-10.342.052.452.052.41
China Yuchai International.USD42.08-2.65-5.9241.3443.0841.8945.16
Chipotle Mexican Grill Inc.USD34.92+0.33+0.9534.6034.9534.6335.28
ChowChow Cloud Internation.USD0.4715-0.0324-6.430.44940.52880.46340.4998
Chubb Ord ShsUSD325.77-4.21-1.28325.00325.70324.50328.43
Church And Dwight Ord ShsUSD95.57+0.54+0.5794.7296.2094.1595.86
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.34+0.02+1.521.301.381.321.37
CIENA CORP.USD467.35-12.55-2.62467.19470.00458.01487.74
Cigna Corp.USD272.62-2.51-0.91271.00274.97271.52276.30
Cinemark Holdings Ord ShsUSD30.46+0.09+0.3027.3731.4630.0930.68
CION Investment Ord ShsUSD7.330+0.250+3.536.6207.7107.1207.330
Circle Internet Group Ord .USD105.46+6.78+6.87106.20106.34101.41110.51
Citigroup Inc.USD129.66+3.38+2.68129.00130.69126.85130.99
Citizens Financial Group O.USD64.87+0.11+0.1763.6271.2064.1265.21
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD304.38+0.78+0.26298.53308.28298.27305.53
Clear Secure Inc.USD48.37-0.15-0.3147.4549.3547.9049.89
CLEARSIGN COMBUSTION ORDUSD5.38-0.01-0.194.815.615.265.60
Clearwater Analytics Holdi.USD24.05-0.01-0.0224.0224.0524.0324.08
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD40.16+0.59+1.4938.9840.7639.4040.27
Cleveland Cliffs Ord ShsUSD9.45+0.11+1.129.409.509.309.61
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.290-0.030-0.912.7903.5803.1803.290
CLOROX ORDUSD104.44+1.05+1.02103.98105.36103.02105.01
Cloudera Ord ShsUSD--
Cloudflare Inc.USD178.53-5.49-2.98177.65178.48177.33188.71
CMB.TECH ORD SHSUSD12.93+0.27+2.1312.6412.9212.8813.17
CMS ENERGY ORDUSD78.83+0.38+0.4878.2479.4077.4778.88
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD2.64+0.12+4.762.292.872.412.65
Cnx Resources Ord ShsUSD38.38-0.92-2.3337.6040.5038.0439.20
Coca-Cola Co.USD75.91-0.50-0.6575.8876.1975.8076.62
COCA-COLA FEMSA ADR REP 10.USD102.89-1.99-1.90101.95104.88102.71105.35
COEUR D ALENE ORDUSD21.16+0.85+4.1921.0621.1920.6621.47
Cohen & Steers Quality Inc.USD12.91+0.15+1.1811.8713.3812.7412.94
Cohen and Steers Infrastru.USD26.47-0.08-0.2825.7327.4926.3326.60
Colgate PalmoliveUSD84.17+0.19+0.2383.4884.7583.2884.61
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD16.11+0.15+0.9414.0618.5715.9616.28
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 649.28+21.47+1.321 630.051 688.671 617.011 671.95
Commercial Metals Co.USD65.90-0.35-0.5364.8966.2465.6766.98
COMPANHIA ENERG ADR REPG O.USD2.69-0.02-0.562.662.782.682.76
Compania Cervecerias Unida.USD12.29-0.15-1.2111.7514.3612.2512.58
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.USD3.05-0.08-2.402.993.133.043.17
COMSTOCK RESOURCES ORDUSD16.27-1.06-6.1215.9516.6516.0517.14
CONAGRA FOODS ORDUSD14.29-0.23-1.5514.3014.4514.2814.61
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD39.74+1.28+3.3338.9640.5038.5939.96
ConocoPhillipsUSD118.79-4.83-3.91118.59119.34117.96122.28
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD111.64-0.25-0.22110.61112.58110.48111.93
CONSTELLATION BRANDS USD164.53-0.07-0.04164.50167.00162.90167.00
CONSTELLIUM SE CL A ORDUSD30.53+0.13+0.4330.4731.5030.0030.82
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD120.96+2.18+1.83118.57133.40119.21124.01
Core Laboratories Ord ShsUSD16.26-0.81-4.7514.6418.9416.2517.05
Core Scientific Tranche 1 .USD12.12-0.04-0.3311.2312.9011.9512.89
Core Scientific Tranche 2 .USD18.64-0.01-0.0517.0122.5818.1219.30
Corebridge Financial Ord S.USD25.57+0.63+2.5325.0826.0725.0225.78
CORECIVIC ORDUSD19.93+0.04+0.2018.8120.3419.8720.31
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD172.79-2.38-1.36172.55172.80165.82174.69
Corpay Ord ShsUSD320.60+5.43+1.72316.95324.05313.86321.86
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD82.95-0.56-0.6782.1684.0182.5184.29
Costamare IncUSD17.40-0.15-0.8516.0617.7317.2917.81
Coterra Energy Ord ShsUSD31.67-1.34-4.0631.6731.9431.4232.74
COTY CL A ORDUSD2.29+0.03+1.112.262.322.252.33
Coupang Ord Shs Class AUSD20.74+0.59+2.9020.5920.7120.2220.76
Coursera Ord ShsUSD5.95+0.20+3.485.756.055.726.08
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD12.17-0.59-4.6212.0612.7512.0912.73
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.USD117.42+0.15+0.13115.14118.36117.39118.60
Crown Castle International.USD86.28-0.80-0.9285.3088.1185.1287.22
Crown Holdings Ord ShsUSD107.15-0.68-0.63105.08109.24106.37108.34
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD37.93-0.65-1.6737.2138.7037.9139.14
CS Disco IncUSD3.77-0.01-0.262.754.753.703.94
CTO Realty Growth Ord ShsUSD19.74+0.25+1.2817.3820.3819.3419.75
CubeSmart REIT Ord ShsUSD39.62+0.59+1.5135.8840.2838.8839.66
Cullen Frost Bankers Ord S.USD142.30-0.79-0.55139.60145.18141.21142.75
CULP INCUSD3.01+0.07+2.382.394.732.883.01
CUMMINS ORDUSD615.55-2.73-0.44609.31621.90612.53620.48
Curbline Properties Ord Sh.USD27.31-0.22-0.7824.0631.0427.1627.66
Curtiss Wright Ord ShsUSD742.84+8.83+1.20742.53750.00730.92748.14
CVR Energy Ord ShsUSD30.14-1.18-3.7729.5530.7330.0831.44
CVS HEALTH ORDUSD77.63-0.46-0.5977.6478.0077.5678.98
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD145.27+0.94+0.65145.00146.47144.20146.84
D Wave Quantum Ord ShsUSD16.99+2.34+15.9417.1217.1615.2317.09
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.7050-0.0650-1.135.70005.88005.68005.8600
DANA HOLDING ORDUSD36.59-0.10-0.2735.8939.6036.5436.95
Danaher Ord ShsUSD198.78+2.91+1.49196.40200.86195.09200.29
Danaos Ord ShsUSD118.52+2.19+1.88116.12119.75115.77118.90
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD21.22-0.08-0.3820.8023.0021.0021.72
DARDEN REST STKUSD197.92+6.03+3.14198.00199.57191.45198.67
Darling Ingredients Inc.USD59.60-1.81-2.9558.7060.7659.4461.67
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD107.77-0.37-0.34107.00108.42107.47110.34
DEERE ORDUSD596.50-6.54-1.08595.10600.00593.68602.18
Delek Logistics Partners L.USD48.42-0.60-1.2247.6352.0048.0749.31
Dell Technologies Ord Shs .USD184.59-5.20-2.74183.00184.56180.10186.79
Delta Air Lines Inc.USD71.71+4.66+6.9571.6071.7968.0872.17
Deluxe Ord ShsUSD29.11+0.31+1.0628.5629.7828.5929.37
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.77+0.04+0.943.713.803.713.84
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD30.04+0.04+0.1329.7530.3029.1430.62
DEUTSCHE BANKUSD33.68+0.93+2.8230.6434.0033.3033.76
DEVON ENERGY ORDUSD45.26-2.01-4.2545.2946.0144.9246.85
DHT Holdings Ord ShsUSD17.18-0.40-2.2517.0217.5617.1217.62
DIAGEO ADR REP 4 ORDUSD80.52+1.27+1.6080.0082.0080.4481.30
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.26+0.01+4.000.210.450.260.31
DIANA SHIPPING ORDUSD2.51-0.01-0.402.292.592.502.59
Dicks Sporting Ord ShsUSD216.33+5.76+2.73212.04220.51211.61218.40
Diebold Nixdorf IncUSD85.48+0.08+0.0983.8387.1884.3185.90
Digital Realty Pref Shs Se.USD19.9600+0.0900+0.4517.880020.230019.830020.1199
Digital Realty Trust REIT .USD195.76+3.91+2.04193.64197.00191.79196.41
DigitalOcean Holdings Inc.USD73.44-6.43-8.0572.9573.3072.1781.21
DILLARDS CL A ORDUSD604.23+10.54+1.78592.37617.00597.32614.30
DINEEQUITY ORDUSD26.62+0.96+3.7426.0627.1125.5626.77
Direxion Daily Financial B.USD43.90-0.31-0.7043.6044.3043.5744.66
Direxion Daily FTSE China .USD35.41+1.21+3.5435.2035.3834.3735.45
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD15.77-0.39-2.4114.3617.6915.7016.11
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD61.93+0.37+0.6060.7463.1761.6262.59
Dole Ord ShsUSD15.40-0.11-0.7113.9316.9915.3615.67
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD119.59+0.33+0.28117.42120.45117.80120.56
DOMINION ENERGY ORDUSD63.72+0.75+1.1863.0864.2362.1863.87
Dominos Pizza Inc.USD369.17+0.34+0.09367.50369.95367.50377.10
Donaldson Ord ShsUSD89.22+0.30+0.3487.5191.0188.2789.47
Donnelley Financial Soluti.USD48.77-0.14-0.2947.7749.6748.4349.75
DoorDash Inc.USD163.55+3.94+2.47161.91164.70159.74166.46
Dorian LPG LTDUSD34.57-0.91-2.5633.9235.2734.5035.69
DoubleVerify Holdings Ord .USD10.12+0.05+0.459.9110.3210.0510.43
Douglas Elliman Ord ShsUSD1.72+0.02+0.881.661.881.681.74
Douglas Emmett REIT Ord Sh.USD9.86+0.19+1.918.7810.749.609.90
Dover Ord ShsUSD218.42-0.82-0.37214.24220.00216.97220.30
Dow Ord ShsUSD39.16-0.96-2.3838.6539.7738.1539.73
Doximity Ord Shs Class AUSD22.25-0.42-1.8322.0022.8121.9923.28
DR REDDYS LABORATORIES ADR.USD13.15-0.12-0.9012.0014.0013.1213.37
DRDGold LtdUSD32.25+0.56+1.7732.0932.3031.7432.59
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD132.68-0.41-0.31130.74134.40131.14133.63
DTE ENERGY ORDUSD147.84+0.33+0.22145.42148.50145.76148.35
Ducommun Ord ShsUSD141.39+0.36+0.26138.55144.09139.23142.09
Duke Energy Ord ShsUSD129.78-0.62-0.48129.40130.79128.38130.10
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD52.13-0.73-1.3851.2352.4051.0853.80
DXC Technology Co.USD12.37+0.09+0.6911.1613.7312.2512.64
Dynatrace Inc.USD33.25-0.50-1.4833.0633.9333.0934.61
Dynex Capital REIT Ord ShsUSD13.25+0.17+1.2613.2013.2813.0813.26
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.84+0.02+0.523.803.943.763.86
EastGroup Properties REIT .USD195.1+2.1+1.10191.3199.0191.4195.7
EASTMAN CHEMICALUSD73.82-0.19-0.2666.5074.0073.1675.59
Eastman Kodak Ord ShsUSD12.40+0.45+3.7712.2612.4011.6612.73
EATON ORDUSD401.92-1.44-0.36401.90403.51397.50407.83
ECOLAB ORDUSD273.09-2.11-0.77270.74275.40272.07276.94
Ecopetrol ADR Representing.USD13.52-0.61-4.2813.3513.5613.3614.02
EDISON INTERNATIONAL ORDUSD72.39-0.01-0.0172.0072.5571.2372.64
EDWARDS LIFESCIENCES ORDUSD78.20+0.08+0.1077.5079.7977.3378.89
Elanco Animal Health Inc.USD24.12+0.26+1.0720.1224.8023.8924.37
Elastic Ord ShsUSD45.38-0.21-0.4641.0247.0044.8346.59
Eldorado Gold CorporationUSD36.32-0.57-1.5536.3036.7536.2738.15
Element Solutions Ord ShsUSD38.19+0.19+0.5038.1938.4837.7338.49
Elevance Health Ord ShsUSD313.53-2.54-0.80310.00313.40312.88322.81
ELF Beauty Ord ShsUSD68.93+3.31+5.0468.0069.1066.5169.29
ELI LILLY ORDUSD923.03-6.52-0.70922.00922.50915.04939.93
Ellington Financial Ord Sh.USD12.71+0.05+0.3612.6012.7512.6312.77
Embotelladora Andina ADR R.USD23.21+0.86+3.859.3037.1623.2123.22
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD33.82+0.52+1.5626.0650.7933.7133.82
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD814.35+2.14+0.26805.00821.29808.72823.88
Emergent BioSolutions Ord .USD8.67+0.43+5.167.468.858.328.84
EMERSON ELECCOUSD144.64+0.18+0.12144.06145.09143.24145.87
Empire State Realty Trust .USD5.33+0.05+0.854.905.335.225.33
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD52.99-0.48-0.9052.7755.4852.7853.48
Encore Energy Ord ShsUSD1.95+0.08+4.281.901.971.891.98
Endava LtdUSD4.46+0.01+0.114.204.974.364.55
ENDEAVOUR SILVER ORDUSD9.98+0.37+3.809.9010.109.7910.13
Energizer Holdings Inc.USD19.00+0.12+0.6118.2519.0018.7519.22
Energy Focus Inc.USD2.01-0.03-1.471.802.421.942.20
ENERGY FUELS ORDUSD19.54+0.18+0.9319.1919.7019.2020.65
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.22+0.08+2.553.203.293.173.40
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD55.39-0.62-1.1155.0055.8855.0555.96
Ennis Ord ShsUSD21.79-0.24-1.0919.9122.4621.7721.91
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD115.60+0.27+0.23115.12116.19114.08115.92
Enterprise Products Partne.USD37.24-0.18-0.4837.0437.3036.8637.34
ENTRAVISION COMMS A ORDUSD3.40+0.13+3.982.923.823.283.44
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD133.59-3.37-2.46133.00135.85132.72135.00
EPAM SYSTEMS ORDUSD127.45+2.46+1.97126.22128.67125.40128.89
EPR Properties REIT Ord Sh.USD56.07+1.23+2.2450.4457.1754.6656.45
EQT ORDUSD56.73-0.97-1.6856.6857.3856.5057.86
Equinor ASAUSD38.01-1.19-3.0438.0038.8037.8138.70
EQUINOX GOLD ORDUSD15.65+0.58+3.8215.0715.8015.2115.67
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD61.38+0.60+0.9960.8861.5260.6061.56
Ero Copper CorpUSD30.03-2.09-6.5129.7131.7729.8032.48
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD104.17+1.78+1.74102.15106.19101.04104.61
ESS TECH ORDUSD1.20-0.02-1.241.171.191.171.24
Essential Properties Realt.USD32.31+0.17+0.5131.7535.4631.8932.33
Essential Utilities Ord Sh.USD39.48-0.11-0.2839.0939.7539.0439.65
ESSEX PROPERTY REITUSD251.46+2.51+1.01250.00254.20247.97251.72
Estee Lauder Ord Shs Class.USD76.43+1.88+2.5275.0077.4074.6676.51
Ethan Allen Interiors Inc.USD22.48+0.24+1.0820.1223.2322.2022.57
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.71+0.02+0.562.692.762.662.80
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 AktieUSD357.63+7.09+2.02350.67357.50350.67358.45
Everest Reinsurance Group .USD341.08+7.65+2.29334.62344.90330.33342.96
Evergy Ord ShsUSD81.92-0.53-0.6481.3082.6181.2982.16
EVERSOURCE ENERGY ORDUSD69.01+0.33+0.4868.4069.6968.0369.15
Everus Construction Group .USD135.93+5.05+3.86135.80139.00129.05136.81
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD33.26-0.53-1.5732.6033.9132.5733.87
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD141.48+1.73+1.24140.33142.98139.03141.71
Exxon Mobil Corp. USD149.22-3.42-2.24149.00149.17146.72150.07
Exzeo Group Ord ShsUSD16.1500+0.7500+4.8714.200017.910015.780016.4400
F&G Annuities and Life Ord.USD25.58+0.13+0.5125.0928.2225.2525.71
FABRINET ORDUSD681.8800-8.0100-1.16680.5500708.2000675.8700708.2000
Factset Research Systems I.USD223.48-2.94-1.30218.26224.77221.63229.10
Fair Isaac Ord ShsUSD1 006.30+5.39+0.5410001 018.531 000.211 051.66
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD11.78+0.09+0.7711.4413.1011.6911.87
Fastly Inc.USD20.95-3.42-14.0320.8820.9720.6824.57
Federal Agricultural Mortg.USD163.28+2.13+1.32159.93166.00161.44164.07
Federal REIT OrdUSD110.19+1.20+1.10109.14110.69108.58110.70
Federated Hermes Ord Shs C.USD58.33+2.03+3.6157.7759.4556.4458.58
FEDEX ORDUSD370.19-1.70-0.46367.88369.99362.14371.67
FERRARI ORDUSD358.17+3.03+0.85351.18361.00357.30360.38
Fidelity National Financia.USD47.61+0.52+1.1045.5247.9546.5147.88
FIDELITY NATIONAL INFORMAT.USD46.97+0.54+1.1646.5047.6246.2947.40
Figma Ord ShsUSD18.4-0.8-4.0118.418.717.720.3
FIGS Ord Shs Class AUSD14.51+0.02+0.1014.5215.2914.2415.22
FinVolution GroupUSD5.11+0.13+2.614.605.405.005.15
First American Financial O.USD63.42+0.52+0.8360.8064.6862.2063.74
First Horizon National Cor.USD24.27-0.05-0.1923.1026.4623.9524.86
FIRST MAJESTIC SILVER ORDUSD21.54+0.76+3.6621.3021.5721.0321.73
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 ShsUSD51.07+0.02+0.0450.1452.1150.5951.28
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.52+0.01+0.0510.0010.8010.3710.88
Flagstar Financial IncUSD14.07-0.01-0.0413.8614.3213.9314.15
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.88+1.24+4.1830.5031.0030.2431.06
FLEXION THERAPEUTICS ORDUSD25.6701+0.0649+0.2520.650032.070025.670025.6865
Floor & Decor Holdings Inc.USD53.25+3.05+6.0846.2058.1250.0253.46
Flotek Industries IncUSD15.70-0.01-0.0613.7217.7915.5716.24
FLOWERS FOODS ORDUSD8.27+0.05+0.558.088.358.198.39
Flowserve Ord ShsUSD81.66-2.82-3.3480.0683.2681.4684.92
Fluor Corp.USD49.2700-0.2900-0.5946.700050.000049.130050.2500
Flutter Entertainment Ord .USD106.79+1.46+1.39106.40108.90105.73108.36
FMC CorpUSD17.43-0.65-3.5717.2317.7917.3018.16
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD12.70+0.54+4.4212.6612.7012.4512.75
FORESIGHT AUTONOMOUS HOLDI.USD2.44+0.12+5.171.932.512.292.45
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD26.53+0.38+1.4526.0729.0326.2026.74
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.93+0.05+0.0956.4458.0356.5457.07
Fortive Ord ShsUSD59.72-0.11-0.1859.1460.2059.2560.31
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.76+0.32+3.0210.7710.8010.5610.82
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 ShsUSD22.94+0.20+0.8819.4425.6222.3723.09
Franklin ResourcesUSD26.44+0.77+2.9826.2327.0025.6726.56
FREEPORT MCMORAN COP & GLD.USD68.32+0.29+0.4368.1368.6367.5768.83
Fresenius Medical Care ADR.USD23.23-0.49-2.0722.7623.6722.9923.71
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD18.66-0.18-0.9616.5519.1418.4519.13
Frontline PlcUSD34.15-0.70-1.9933.8534.4034.0135.17
FS KKR Capital Ord ShsUSD10.74+0.37+3.5210.5711.1810.4710.78
FTC Solar Ord ShsUSD4.39+0.85+24.014.104.443.534.48
FuboTV Inc.USD12.09+0.35+2.9411.8912.2511.7112.38
Fury Gold Mines Ord ShsUSD0.64-+0.570.570.690.630.66
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.16-0.05-1.074.084.504.154.27
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.47+0.12+5.112.042.552.362.49
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD24.06+0.66+2.8224.0024.0823.4324.30
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD264.47+2.90+1.11262.05293.08261.52265.21
Garrett Motion Ord ShsUSD19.27-0.08-0.4117.4021.1619.1319.40
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.4000+0.7500+2.9225.900026.910025.330026.5800
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD988.35-2.77-0.28987.51991.68979.001 006.29
GEE Group Inc.USD0.24+0.01+3.370.230.250.230.25
Generac Holdings Inc.USD211.83+6.67+3.25208.00214.00204.26213.62
GENERAL DYNAMICS ORDUSD340.03-0.73-0.21338.10341.80337.73340.75
General Electric Co.USD317.93+6.03+1.93317.50318.11313.02319.12
GENERAL MILLS ORDUSD34.72+0.16+0.4534.6934.9034.2434.91
General Motors Co.USD79.46+2.63+3.4278.7679.7678.1079.86
Genesco Ord ShsUSD32.97+0.32+0.9832.2933.2132.6433.58
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.4440+0.0270+6.470.40240.47000.41550.4699
Genius Sports Ord ShsUSD4.28+0.14+3.264.104.284.184.35
Genmab 10 Sponsored ADR Or.USD29.06+0.86+3.0526.3029.6328.9129.42
Genpact Ord ShsUSD35.47-0.07-0.2035.0935.9035.4336.16
Genuine Parts Co.USD109.90+0.11+0.10107.78109.90108.74110.59
GENWORTH FINANCIAL CL A OR.USD8.61-0.01-0.067.788.658.538.62
Geo Group REIT Ord ShsUSD17.92+0.21+1.1917.2318.5217.6118.18
GERDAU SA ADR REPSG 1 PRFUSD4.28+0.07+1.544.174.304.234.30
Getty Images Holdings Ord .USD0.88+0.01+0.940.860.910.870.92
Getty Realty REIT Ord ShsUSD33.69+0.16+0.4833.0536.8933.2633.78
GigCapital2 Ord ShsUSD9.85+0.01+0.108.929.899.849.85
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD58.37-0.64-1.0854.8959.5158.2159.80
Ginkgo Bioworks Holdings I.USD7.72+1.04+15.577.657.806.807.87
Global Business Travel Gro.USD5.70+0.01+0.185.066.665.705.85
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 UnitsUSD45.99+0.13+0.2845.0946.8844.5845.99
GLOBAL PAYMENTS ORDUSD68.58+0.44+0.6567.2869.0068.2369.59
Global Ship Lease Inc.USD38.84-0.12-0.3038.3239.0038.7739.33
GLOBANT ORDUSD46.30-0.34-0.7245.4047.1946.0647.66
Globe Life Inc.USD148.28+0.73+0.49145.34151.00146.53149.61
Globus Medical Ord Shs Cla.USD94.97+1.99+2.1493.1196.7992.1396.04
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD79.31-2.64-3.2278.0080.8778.3383.64
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD50.15+1.19+2.4350.0550.5049.3750.43
GOLD RESOURCE ORD (GORO)USD1.54+0.13+8.871.521.581.441.57
Gold Royalty Corp.USD3.73+0.04+1.083.693.783.693.79
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD910.10+19.31+2.17908.50914.20890.10914.19
Goldman Sachs BDC Ord ShsUSD9.46+0.38+4.199.429.509.119.49
GOLDMINING ORDUSD1.325+0.035+2.711.2601.3301.2811.335
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.87-0.11-1.387.188.027.647.92
Granite Point Mortgage Tru.USD1.46+0.06+3.931.271.621.361.47
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD5.52+0.27+5.054.715.715.245.52
Green Brick Partners Inc.USD67.46-0.31-0.4666.1468.7967.3468.18
Greenbrier Ord ShsUSD52.62-0.28-0.5252.0052.8252.4053.35
Greif Ord Shs Class AUSD68.48-0.98-1.4067.1669.8267.8369.70
Griffon Corp.USD82.76+1.87+2.3181.1284.3680.3283.42
Grindr Ord ShsUSD12.63-0.05-0.3911.4414.0812.5312.82
Group 1 Automotive Ord ShsUSD338.05+0.03+0.01331.46344.57332.92341.13
Grupo Supervielle ADR Repr.USD9.63-0.08-0.779.2410.789.5110.00
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD59.20+0.26+0.4458.6859.5058.1459.57
GSX Techedu Inc.USD1.93+0.02+1.051.901.971.931.97
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD56.78+0.18+0.3255.9157.6956.2857.96
H&R Block AktieUSD30.52-0.65-2.0930.1831.1230.4031.79
Haemonetics Corp.USD60.46+1.19+2.0159.3161.6658.9260.50
Hafnia Ord ShsUSD8.12-0.15-1.767.328.128.118.34
Hagerty Ord Shs Class AUSD10.90+0.03+0.2310.6511.9610.6811.41
Haleon PLCUSD9.70-0.13-1.329.1410.639.709.80
Halliburton Co.USD37.53-1.08-2.8036.7738.3637.3138.29
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.62+0.73+1.8836.3643.4238.9039.90
HARLEY DAVIDSON ORDUSD23.17+0.28+1.2222.8523.3822.8023.31
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD17.09+0.54+3.2316.8017.1116.5917.11
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD138.77-0.30-0.22137.68139.08137.24139.24
Haverty Furniture Companie.USD22.58+0.31+1.3922.0822.5822.0822.72
Hawaiian Electric Industri.USD15.27+0.01+0.0714.9515.3715.0515.37
HCA HOLDINGS ORDUSD498.90+1.48+0.30494.00508.53492.46505.54
HCI Group Ord ShsUSD153.6+0.8+0.49138.1156.8150.0155.5
HDFC BANK ADR REP 3 ORDUSD26.78-0.02-0.0726.6627.1226.6727.04
Healthcare Realty Trust Or.USD17.84+0.36+2.0615.9519.8417.3117.95
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD19.70+0.43+2.2119.6319.7919.5420.04
HEICO ORDUSD299.93+6.14+2.09296.00304.28293.67300.00
Helmerich and Payne IncUSD34.11-1.63-4.5634.0034.7834.0535.87
HERBALIFE ORDUSD16.68+1.15+7.4116.0017.0015.8017.09
Hercules Capital Ord ShsUSD15.29+0.01+0.0315.1015.9715.1015.56
Heritage Insurance Holding.USD26.38-0.33-1.2423.6427.0026.2826.94
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD197.71+0.10+0.05192.28208.07193.95200.39
Hertz Global Holdings Inc .USD3.37+0.17+5.311.743.703.143.40
Hewlett Packard Enterprise.USD24.48-0.34-1.3524.3324.5824.0224.89
HEXCEL ORDUSD85.03+0.86+1.0283.3786.7883.6285.79
HF Sinclair Ord ShsUSD57.21-1.35-2.3156.0658.3056.9058.33
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD22.85+0.34+1.4922.3722.9522.2822.96
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD331.36+4.10+1.25328.60331.40325.81331.53
Hims & Hers Health Inc.USD21.39+0.24+1.1121.4521.4820.9221.96
HIPPO HOLDINGS ORDUSD27.24+0.59+2.2126.6827.7526.8227.32
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.USD342.69+1.53+0.45341.51342.71338.34342.76
HONDA MOTOR ADR REP 1 ORDUSD24.16-0.05-0.1924.1524.3524.0924.34
Honeywell InternationalUSD233.24-0.40-0.17232.75233.85231.66234.48
Horace Mann Educators Ord .USD44.39-0.35-0.7743.5045.2444.1744.61
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD20.77+0.29+1.4220.6621.1120.3420.94
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD20.91+0.64+3.1420.4620.8520.1420.94
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD64.98+0.64+0.9965.0070.6464.3665.29
Howmet AerospaceUSD257.85+1.71+0.67258.50259.75255.90259.82
HP ORDUSD19.00-0.23-1.2018.8019.1218.5219.11
HSBC HOLDINGS ADR REP 5 OR.USD91.40+0.42+0.4691.1091.5690.7191.55
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD206.34+1.06+0.52204.02210.47202.34216.12
Hudbay Minerals Ord ShsUSD25.26+0.85+3.4824.7325.5024.7925.42
HUMANA AKTIEUSD196.34-1.89-0.95195.90197.33195.55201.79
HUNTINGTON INGALLS INDUSTR.USD398.07+3.61+0.92381.00401.38394.88399.17
HUNTSMAN - HUNUSD13.58-0.47-3.3113.0014.0013.3913.95
HUYA ADRUSD3.33+0.15+4.723.153.343.183.34
HYATT HOTELS CL A ORDUSD163.02+3.82+2.40144.00169.00159.99164.76
Hyliion Holdings Ord ShsUSD1.91+0.07+3.531.822.001.851.94
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.66-0.01-0.421.661.731.651.73
IAMGOLD ORDUSD20.63+0.43+2.1320.6220.8020.2420.82
IBM Corp.USD240.23+2.41+1.01239.02241.02238.12241.54
ICICI BK SAUSD28.31+0.27+0.9627.5028.3027.9628.33
Idaho Strategic ResourcesUSD39.1100+1.3000+3.4435.670039.450037.760039.1100
IDEX Ord ShsUSD204.99-0.13-0.06202.13207.67203.44206.46
IHS Markit LtdUSD25.01+0.20+0.8022.8737.6524.9825.11
ILLINOIS TOOL WORKS USD272.33-2.18-0.79268.77275.07271.55274.53
IMAX ORDUSD36.81-0.13-0.3533.7537.7736.3937.26
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.30-0.09-2.513.253.373.093.31
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD13.97-0.02-0.1113.8514.2713.8614.27
ING GROUP ADR (ING)USD29.39+0.21+0.7029.2032.0229.2529.47
Ingersoll-RandUSD88.33+0.64+0.7386.2890.0486.6789.10
INGREDION ORD SHSUSD113.05-0.54-0.47105.00115.27112.70113.81
Innovative Industrial Prop.USD51.17+0.49+0.9750.0051.5050.6551.41
Innovex International Ord .USD25.91-0.46-1.7423.4030.2725.7526.33
INPHI ORDUSD--
Insperity Ord ShsUSD27.61-0.24-0.8627.0528.1427.2028.52
Inspire Medical Systems Or.USD56.86+1.94+3.5255.7358.5554.3456.92
Inspired Entertainment Ord.USD7.01+0.42+6.375.577.776.597.01
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD88.66+0.93+1.0686.9190.3887.2689.23
Intercontinental Exchange .USD162.03-2.28-1.39160.27163.64161.51164.16
International Flavors & Fr.USD72.57+0.87+1.2172.2672.8771.0772.68
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.54-0.11-0.3036.1137.0036.3637.05
International Seaways Inc.USD72.54-2.67-3.5571.9173.9072.3175.97
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.8700-0.0100-0.531.84001.93001.83001.9400
INVESCO LTD USD24.71+0.41+1.6724.2425.0024.5024.94
Invesco Mortgage Capital I.USD8.37-0.02-0.248.358.428.298.48
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD26.47+0.51+1.9626.3226.6225.9326.51
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD35.77+6.01+20.1935.8035.8531.0635.88
Iqvia Holdings Ord ShsUSD175.31+3.32+1.93171.88178.75171.84176.40
Iron Mountain Ord ShsUSD114.03+2.15+1.92112.98115.00112.15114.30
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD58.96-0.06-0.1050.9267.7258.6659.05
ISHARES MSCI PACIFICUSD56.65+0.04+0.0748.9362.4156.3956.76
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD9.32+0.15+1.649.209.459.269.39
ITT Ord ShsUSD221.71+1.46+0.66217.41226.01218.78224.08
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD12.20+0.24+1.9610.5213.3811.8812.30
JABIL CIRCUIT ORDUSD306.29+0.92+0.30304.00307.45303.05310.65
Jackson Financial Ord Shs .USD105.01+0.76+0.73103.03106.50104.33105.92
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD125.38+0.07+0.06124.95126.03125.26126.41
James Hardie Industries Pl.USD21.21+0.06+0.2820.8021.6320.9821.49
JanOne Ord ShsUSD25.77+1.78+7.4224.1736.5024.1225.89
Janus International Group .USD5.61+0.09+1.544.776.185.535.63
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD47.09+0.88+1.8946.2747.4046.6647.35
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD24.16+0.36+1.5123.7724.3123.7924.36
JM Smucker Ord ShsUSD92.22+2.69+3.0091.7592.7589.3592.71
Joby Aviation Ord Shs Clas.USD8.80+0.28+3.298.788.808.618.93
John Wiley and Sons Ord Sh.USD39.76+1.22+3.1731.6843.4038.5439.79
Johnson & JohnsonUSD240.17+2.21+0.93239.50241.00233.25242.19
Johnson Controls Internati.USD142.04-0.78-0.55141.00143.04139.41143.14
JPMorgan Chase & Co.USD311.18-2.50-0.80310.60312.74308.87314.32
JPMorgan Chase DRC Rep 1 4.USD19.19+0.11+0.5818.5721.0419.1219.25
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.30+0.18+2.467.237.527.237.50
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD90.1600+2.3700+2.7088.000092.630088.802492.4400
Kartoon Studios Inc.USD0.62--0.110.610.640.610.63
KB HOME ORDUSD51.94-0.06-0.1251.3052.6951.8352.43
KE Holdings ADR Representi.USD16.51+0.70+4.4316.4716.6516.1816.64
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD39.16-0.41-1.0435.7239.9638.9539.96
Kennedy Wilson Holdings Or.USD10.90+0.01+0.0510.8910.9110.8710.90
Kensington Capital Acquisi.USD10.10-0.02-0.209.2012.5310.0810.10
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.38+0.12+0.7017.3517.4317.1317.44
KEYCORP ORDUSD21.65-0.08-0.3521.5021.9621.4321.78
Keysight Technologies Inc.USD330.62-0.49-0.15325.73332.18327.37334.50
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.21-0.29-2.0014.0115.0014.2014.46
KIMBERLY CLARK ORDUSD97.16+0.56+0.5897.0097.7795.6197.74
Kimco Realty REIT Ord ShsUSD23.61+0.41+1.7523.4023.8123.0623.66
Kinder Morgan Inc.USD31.65-0.42-1.3131.4331.9031.3631.92
KINROSS GOLD(KGC)USD34.02+0.44+1.3033.6034.0633.6334.30
Kinsale Capital Group Inc.USD350.89-6.57-1.84341.01369.20350.03357.50
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD25.66+0.29+1.1225.1526.5325.1325.67
KKR AND CO CL A ORDUSD100.46+2.32+2.3699.95101.0098.66101.61
KKR Real Estate Finance Or.USD6.59+0.06+0.845.977.546.526.63
Klarna Group PLCUSD14.2650+0.3050+2.1814.000014.500013.990014.5250
Klaviyo Ord Shs Series AUSD16.93-0.67-3.8115.0019.8816.8318.07
Knife River Ord ShsUSD88.64+2.03+2.3454.8789.9584.8288.69
Knight-Swift Transportatio.USD61.98+0.14+0.2360.7963.2261.4463.28
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD62.20-0.55-0.8861.0063.3761.5563.62
Kohls Ord ShsUSD13.61+0.15+1.0813.5213.9813.5114.04
Korea Electric Power ADR R.USD15.34+0.74+5.0315.0015.8915.1615.43
KraneShares Electric Vehic.USD34.78+0.39+1.1334.6039.0634.5634.78
Kraton Ord ShsUSD--
KROGER ORDUSD67.20-0.83-1.2267.0067.3965.8067.56
KRONOS WORLDWIDE ORDUSD6.50-0.12-1.815.037.386.456.72
KULR Technology Group Ord .USD2.38+0.05+1.932.322.492.312.47
Kyndryl Holdings Incorpora.USD13.18+0.11+0.8012.8213.3012.9113.36
L3Harris Technologies Ord .USD355.51-2.44-0.68352.50357.00352.07359.65
Laboratory Corp. Of AmeriUSD268.87+4.69+1.78263.68273.59262.73269.14
Ladder Capital Ord Shs Cla.USD10.33+0.12+1.189.6310.5010.2210.34
Lake Shore Bancorp Ord ShsUSD15.60-0.08-0.5114.0416.3515.6015.69
Lamb Weston Holdings Ord S.USD43.73+1.45+3.4342.8844.6041.9544.01
LANDBRIDGE COMPANYUSD66.10-1.36-2.0257.1671.5065.9068.01
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD55.53+0.69+1.2655.0655.5254.6555.59
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD127.89+4.69+3.81128.00165.00115.89130.55
LEAR ORDUSD122.43-0.79-0.64120.04124.79121.75124.25
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.50+0.25+2.1811.1311.8111.1311.90
Leidos Holdings Ord ShsUSD156.17-1.42-0.90156.00157.00156.04158.39
Lemonade IncUSD62.49+3.75+6.3861.7062.4559.4862.80
LENDINGCLUB USD15.86+0.27+1.7015.8015.9915.8116.15
LENNAR CL A ORDUSD88.84-0.95-1.0688.5790.4488.7090.92
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.40+0.07+0.2922.1022.8322.3922.93
LG Display ADR Rep 1/2 Ord.USD4.57+0.12+2.584.084.654.504.58
LGL Systems Acquisition Or.USD0.58-+0.360.570.610.550.66
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.USD27.97+0.17+0.6127.4430.5427.3228.03
Lifezone Metals Ord ShsUSD3.7900+0.1300+3.553.40004.29003.62003.8200
LIGHTINTHEBOX HOLDING CO L.USD2.29+0.09+4.092.252.442.162.48
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.07+0.18+1.979.0010.518.989.17
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD35.34+0.43+1.2334.6635.8034.8235.58
Linde PlcUSD499.69-9.19-1.81495.39501.00494.66503.20
Lineage Cell Therapeutics .USD1.590+0.080+5.301.5601.6201.5501.600
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD11.090+0.020+0.189.68012.29010.91511.400
LITHIA MOTORS INCUSD281.89+2.83+1.01237.50281.78274.00282.20
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.42+0.04+0.914.404.464.384.50
Lithium Argentina AG Ord S.USD7.9800-0.1200-1.487.74008.30007.95508.2550
Live Nation Entertainment .USD166.28+0.56+0.34164.63168.25165.18168.51
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.USD5.60+0.07+1.184.935.625.565.63
loanDepot Ord Shs Class AUSD1.49+0.06+3.851.461.491.421.50
Local Bounti Ord ShsUSD1.32-0.05-3.651.301.651.311.35
LOCKHEED MARTIN ORDUSD612.01-7.68-1.24610.00611.58609.06617.84
Loews Corp.USD110.29+0.06+0.05109.30110.59109.27110.66
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.59+0.01+0.0910.0613.0211.5511.87
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD75.26-0.24-0.3273.7778.9374.7776.32
LOWES COMPANIES ORDUSD248.44+1.36+0.55246.50249.25244.56248.68
LTC Properties AktieUSD39.39+0.10+0.2538.0040.1238.8839.43
Lufax Hldg American Deposi.USD1.96+0.06+2.891.962.031.921.99
Lulu s Fashion Lounge Hold.USD9.03+0.27+3.088.9811.008.729.30
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.81+0.02+0.197.757.917.717.97
Luxfer Holdings Ord ShsUSD13.31-0.05-0.3712.0514.6813.3013.55
Lyell Immunopharma Ord ShsUSD23.37-1.43-5.7722.5023.7023.1825.00
LYONDELLBASELL INDUSTRIES .USD73.25-2.27-3.0072.0173.9371.9774.95
M&T Bank Corp.USD220.49-0.80-0.36219.75220.50218.68221.63
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD124.15+0.02+0.02121.75126.62123.81125.77
Macerich REIT Ord ShsUSD21.43+0.03+0.1521.0523.5421.2321.83
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD19.10-0.13-0.6818.9719.4919.0919.50
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 ORDUSD57.82-0.44-0.7657.7863.8257.4858.62
MagnaChip Semiconductor Co.USD3.09+0.02+0.653.063.123.073.14
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD28.60-1.09-3.6728.2529.1728.3629.33
Main Street Capital Corp.USD56.41+2.45+4.5455.7457.0054.5056.55
MANCHESTER UNITED CL A ORDUSD17.92+0.10+0.5616.3518.1017.8217.96
Manitowoc Ord ShsUSD13.43+0.22+1.6711.7015.0812.9113.48
Manpower AktieUSD29.25+0.06+0.1928.6629.8129.1130.03
Manulife Financial Ord ShsUSD37.87+0.59+1.5837.1238.5937.2937.99
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD223.87-1.42-0.63219.42231.25221.12225.98
Marcus Corp.USD19.38+0.24+1.2516.4422.0819.0619.44
Marine Products Ord ShsUSD7.70+0.13+1.727.587.847.547.71
Marinemax Inc.USD29.22+1.39+4.9825.2232.5627.7130.04
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD631.06-4.23-0.67620.26643.29630.65637.37
MASCO ORDUSD64.93+0.62+0.9664.2465.2663.7865.43
MASTEC INC (MTZ)USD366.16+0.61+0.17358.79373.13362.00371.62
Mastech Digital Ord ShsUSD6.68+0.50+8.175.147.386.036.79
MasterBrand Ord ShsUSD8.73-0.07-0.748.538.948.729.00
Mastercard Inc.USD513.20+4.62+0.91511.00513.82506.69513.98
Matador Resources Co.USD57.34-2.97-4.9256.2258.4556.7359.47
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD171.20-1.28-0.74167.97174.62170.53173.83
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD21.56+0.25+1.1721.1421.9920.8721.63
MBIA INCUSD5.82-0.05-0.855.136.355.765.87
MCCORMICK STK NUSD53.85-0.26-0.4853.4854.9053.1854.70
McDonalds Corp.USD303.28-1.23-0.41302.91304.50301.53303.58
McEwen Mining Ord ShsUSD24.73+1.33+5.6824.0024.8023.7924.78
MCKESSON ORDUSD863.09-1.48-0.17854.93872.67857.86875.53
MDU Resources Group Inc.USD22.00+0.31+1.4321.5724.1721.4622.05
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD5.0050+0.0650+1.324.93005.00004.92005.0150
Medifast Inc.USD10.87+0.24+2.2610.2511.0610.6611.05
Medtronic PlcUSD88.11+0.11+0.1388.1088.6587.4388.67
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD119.96-0.20-0.16119.20119.88118.15120.36
Mercury General Ord ShsUSD93.40-0.39-0.4291.5193.9693.0894.12
MERITAGE HOMES (MTH)USD66.67+0.27+0.4165.3567.9466.0067.31
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD32.75+0.37+1.1432.0133.2931.6133.00
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.98+0.20+2.956.357.246.877.12
METHODE ELECTRONICS ORDUSD7.41+0.26+3.646.558.247.267.59
Metlife Inc.USD76.06+0.70+0.9274.5677.0075.0376.58
Mettler Toledo Ord ShsUSD1 342.01-3.88-0.291 321.171 352.451 331.811 365.79
MFA Mortgage Investments I.USD10.08+0.04+0.359.9010.1210.0210.11
MGM Resorts InternationalUSD36.72-0.04-0.1036.0836.8535.7537.12
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD126.32+0.43+0.34125.00128.86125.02127.06
Miller Industries Ord ShsUSD48.30-0.50-1.0247.4549.3248.0748.84
Millrose Properties Ord Sh.USD30.80+0.08+0.2628.1631.4730.7131.44
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD16.02+0.19+1.1715.5016.3015.7516.16
Mirion Technologies Inc.USD19.77+0.44+2.2818.6021.6019.4419.87
Missfresh American Deposit.USD--
Modine Manufacturing Ord S.USD253.99-3.00-1.17248.76276.25242.00260.50
Moelis & Co.USD66.4040+1.8040+2.7965.090068.500065.089566.7300
Molina Healthcare Ord ShsUSD147.64-2.34-1.56147.14150.43147.50152.45
Molson Coors Brewing Ord S.USD43.66-0.99-2.2243.6644.4443.5944.68
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD21.67+0.19+0.8821.2422.0821.2121.87
MOODYS ORDUSD438.40-1.21-0.28436.00442.29436.24443.91
Morgan StanleyUSD183.42+2.28+1.26182.00183.33181.75184.59
Morgan Stanley Direct Lend.USD15.0450+0.4250+2.9113.720016.430014.680015.1400
MOSAIC ORDUSD23.94-0.61-2.4723.9424.1923.9124.59
Motorola Solutions Inc. Ne.USD440.05+0.14+0.03429.29445.35435.69442.91
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD27.23+0.45+1.6826.6929.1526.6927.38
MP Materials Ord Shs Class.USD57.36+0.56+0.9957.0157.4556.7158.40
MPLX Common UnitsUSD55.02-1.05-1.8754.6061.0054.7955.93
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD95.76+0.39+0.4193.9396.1494.7295.96
MSCI Ord ShsUSD545.78-6.97-1.26542.20552.22545.33556.80
Mueller Inds Inc.USD123.74+0.50+0.41121.36126.21122.35124.50
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD37.63-1.39-3.5637.0037.8937.4138.59
Myers Industries Ord ShsUSD22.14-0.27-1.2021.8124.5322.1022.45
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.68+0.08+1.634.105.264.624.81
Nabors Industries Ord ShsUSD79.29-5.33-6.3079.0080.9078.6984.10
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD49.97-0.74-1.4626.9965.1349.5151.35
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.04+0.01+0.480.941.131.031.07
National Fuel Gas Ord ShsUSD90.00-1.24-1.3689.4491.7789.6091.45
National Grid PlcUSD88.96+0.01+0.0188.6091.0088.5889.36
National Health Investors .USD84.90-0.45-0.5384.0086.6284.2685.68
NATIONAL RETAIL PROPERTIES.USD44.09+0.32+0.7243.6544.2543.5544.22
National Storage Affiliate.USD42.46+1.09+2.6341.7043.0041.3642.60
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.07-0.41-2.0017.8220.1519.9920.64
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD69.30-0.61-0.8768.5373.3369.1271.53
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD26.40+0.84+3.2722.9429.0925.6426.62
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.96+0.05+5.940.851.080.910.99
Net Lease Office Propertie.USD12.1200+0.2400+2.0212.120013.560011.840012.2400
NetSTREIT Ord ShsUSD20.01-0.16-0.7717.8523.0919.8120.13
New Found Gold Ord ShsUSD2.14+0.06+2.882.002.182.112.16
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD56.09+0.11+0.2055.0157.1855.2156.22
New Mountain Finance Ord S.USD8.22+0.09+1.118.208.368.128.28
New Oriental Education & T.USD56.44-0.27-0.4856.0057.5656.2757.08
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD80.70+1.36+1.7179.1681.0178.7280.71
Newegg Commerce Inc.USD43.87+3.79+9.4643.6044.3540.0844.74
NEWMONT MINING CORPUSD119.30+2.80+2.40119.18119.78117.45120.22
NEWSMAX IncorporationUSD6.20-0.12-1.906.076.206.106.48
Nexa Resources Ord ShsUSD11.91-0.19-1.5311.8412.7511.8612.34
Nexgen Energy Ord ShsUSD11.93+0.07+0.5911.6411.9811.7612.14
NexPoint Real Estate Finan.USD14.02+0.05+0.3613.0015.4613.8814.06
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD91.34-0.96-1.0491.3691.6090.5891.78
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 LPUSD13.12+0.12+0.9212.7013.8012.8313.29
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD44.20+1.29+2.9944.0944.1942.9644.21
Nine Energy Service Inc.USD8.65-0.10-1.147.6210.348.568.80
Nio Inc. Class A (ADR)USD6.58+0.11+1.626.566.586.476.64
NISOURCE ORDUSD47.23+0.04+0.0846.7347.7846.7047.37
Noble Corporation RightUSD47.68-1.82-3.6846.0149.1047.2149.28
NOKIAUSD10.37-0.01-0.0510.3510.4010.1410.56
Nomad Foods LtdUSD9.52-0.15-1.569.509.959.509.74
NOMURA HOLDINGS ADR REPTG .USD8.51+0.10+1.197.769.478.428.53
NORDIC AMERICAN TANKERS OR.USD5.71-0.14-2.315.695.785.695.82
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD299.62+2.06+0.69297.87301.64294.75300.12
North American Constructio.USD14.71-0.01-0.0714.5616.1714.5014.89
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD25.68-1.58-5.8025.5026.2825.5526.83
NORTHROP GRUMMAN ORDUSD680.05-1.26-0.18679.00684.00674.55681.65
Northwest Natural Holding .USD54.58-0.01-0.0253.5355.6453.6254.78
NORWEGIAN CRUISE LINE HOLD.USD21.10+0.84+4.1221.0321.2720.5521.27
NOV Ord ShsUSD19.10-0.53-2.7019.1019.3819.0719.42
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVARTIS ADR REPSG 1 ORDUSD153.39-1.08-0.70151.72155.95153.33155.05
NOVO NORDISK ADR REPSG 1 O.USD39.33+1.35+3.5539.2039.3638.7339.41
NRG ENERGY INCUSD170.97+0.73+0.43170.25172.69169.34175.52
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.12+0.51+1.2939.5042.1839.5740.20
NU HOLDINGS CL A ORDUSD15.36+0.41+2.7115.3215.4115.1215.47
NU SKIN ENTERPRISES CL A O.USD7.74+0.23+3.007.518.557.537.77
Nucor Ord ShsUSD190.03+0.36+0.19189.18191.28188.80191.62
Nuscale Power Corp.USD10.26+0.68+7.0510.3010.329.9611.26
Nutrien Ord ShsUSD73.66-0.73-0.9772.5074.0072.5474.43
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD134.4100+1.2500+0.94134.2000137.1500132.1400135.9158
NVR Ord ShsUSD6 842.83+61.14+0.906 113.447 773.036 779.916 859.47
O I Glass Ord ShsUSD10.82-0.13-1.1410.5811.9710.8011.04
Obsidian Energy LtdUSD9.58-0.05-0.478.779.769.439.63
OCCIDENTAL PETROLEUM CORPUSD55.38-2.68-4.6255.3055.4255.1057.00
Occidental Petroleum Corp..USD33.42-2.60-7.2233.1333.7233.1634.85
Oceaneering International .USD35.94-1.49-3.9835.5137.2635.8637.30
OGE Energy Ord ShsUSD48.85+0.25+0.5147.9050.7548.1149.03
OIL STATES INTL ORDUSD11.18-0.48-4.0810.0611.9011.1211.57
Okeanis Eco Tankers Corp. .USD48.49-1.21-2.4343.9950.8248.4650.25
Oklo Ord Shs Class AUSD58.56+4.62+8.5758.8059.0056.5061.60
Old Republic International.USD41.38-0.12-0.2840.5742.1941.2241.77
Olin AktieUSD28.16-1.27-4.3227.8328.7327.8729.40
OMEGA HEALTHCARE REITUSD45.54+0.12+0.2644.8746.2644.3045.72
Omnicom Group Ord ShsUSD76.51+0.51+0.6776.4181.0075.8677.51
On Holding Ord Shs Class AUSD35.58+1.39+4.0735.4035.8034.3435.85
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD88.93+0.49+0.5587.2190.6687.5689.12
One Liberty Properties Inc.USD22.74+0.04+0.1821.5023.1822.5322.96
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD57.43+0.58+1.0256.3160.0056.9557.83
ONEOK ORDUSD84.87-0.46-0.5484.2485.8482.9084.95
OppFi Inc.USD8.48+0.14+1.627.668.698.438.59
OR Royalties Ord ShsUSD40.13+0.66+1.6736.4341.0339.5740.28
Oracle Inc.USD163.02+7.40+4.76163.30163.50161.56169.40
ORAGENICS ORDUSD0.65-0.04-5.150.630.680.630.68
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.30+0.11+1.467.197.317.197.30
Organon & CompanyUSD8.70+0.16+1.878.258.858.138.81
Orion Office REIT IncUSD2.52+0.12+4.792.152.542.392.54
Orion Ord ShsUSD7.11+0.09+1.286.178.016.737.15
Orla MiningUSD17.7900-0.3000-1.6617.000019.860017.630018.5600
ORMAT TECHNOLOGIES INDEXUSD114.75+2.47+2.20112.00130.00112.60114.90
Oscar Health Ord Shs Class.USD15.29-0.20-1.2615.2115.2815.2515.95
OSHKOSH ORDUSD150.99-0.75-0.49148.11154.03149.63152.78
Osisko Develop CorpUSD3.44+0.08+2.233.163.603.363.46
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD81.91+0.14+0.1774.5383.7081.2482.15
Ouster Inc.USD23.42+1.54+7.0423.2923.4222.2223.48
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD119.34+1.01+0.85117.09121.77117.92120.61
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.41+0.08+1.504.685.605.375.60
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD209.88-0.60-0.29207.72212.14208.53212.20
PagerDuty Inc.USD5.83-0.23-3.805.795.895.766.26
PagSeguro Digital Ord Shs .USD10.90+0.10+0.8810.8711.9910.8711.05
PainReform Ord ShsUSD2.75+0.01+0.372.652.752.642.84
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD161.59-0.92-0.57159.02159.50158.83165.56
PAN AMERICAN SILVERUSD58.16+0.89+1.5557.9058.2057.8759.09
Pandora Media Inc.USD8.38--8.398.40
Par Pacific Holdings Inc.USD63.24-2.58-3.9162.9864.5162.8466.56
Park Aerospace Ord ShsUSD32.58+0.73+2.2931.9333.2031.5432.64
PARK HOTELS RESORTS ORDUSD11.49+0.30+2.6410.8611.7611.1211.50
PARKER HANNIFIN ORDUSD985.63-3.86-0.39973.50986.50983.01997.42
Parsons Corp.USD56.0000-0.1300-0.2355.950058.600055.922057.4200
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD119.80+0.19+0.16117.54121.87118.44123.28
Paymentus Holdings Ord Shs.USD25.72+0.13+0.5125.2326.2325.5226.28
Paysafe LtdUSD8.27+0.36+4.557.248.737.988.33
PBF ENERGY CL A ORDUSD38.95-1.68-4.1337.8439.0338.5740.73
Peabody Energy Ord ShsUSD27.70-0.79-2.7627.0928.0027.1928.54
Pedevco Corp.USD15.59-0.28-1.7614.2817.3115.5916.25
PEMBINA PIPELINE ORDUSD43.47-0.56-1.2739.7744.3343.3743.90
PennantPark Floating Rate .USD8.62+0.16+1.898.508.648.538.66
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.07+0.12+1.0011.5512.1411.9212.08
Pentair Ord ShsUSD90.81-0.40-0.4389.7491.8790.1591.49
Perfect Ord Shs Class AUSD1.675+0.025+1.521.5001.8301.6401.679
Performance Food Group Ord.USD89.61+1.36+1.5487.8591.3687.9690.71
Permian Basin Royalty Unit.USD21.61-0.36-1.6421.2022.0421.1121.88
Permian Resources Corporat.USD20.0100-0.5500-2.6819.800020.490019.860020.4140
Perrigo Ord ShsUSD11.47+0.16+1.4110.5011.7811.2211.63
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD4.240-0.110-2.533.8704.6004.1904.406
Petrobras - Petroleo Brasi.USD21.04-0.93-4.2320.9721.0920.8621.64
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD19.21-0.66-3.3219.1019.4019.1019.62
Pfizer Inc.USD27.13-0.21-0.7727.1127.1527.0827.31
PG&E Ord ShsUSD17.57-0.18-0.9917.5117.6917.5017.83
Philip Morris Internationa.USD159.49-3.26-2.00159.47159.49157.87161.83
PHILLIPS 66 ORDUSD158.75-1.65-1.03155.78161.33157.17160.24
Phinia Ord ShsUSD70.11-2.95-4.0468.7571.5069.8973.31
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD102.72+0.09+0.08100.61105.00101.38103.22
Pinterest Inc.USD18.70+0.68+3.7518.2018.7518.1818.72
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD11.75+0.18+1.5111.7411.7511.6011.80
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD162.38+6.13+3.92159.35165.72157.88162.83
Planet Fitness Ord Shs Cla.USD71.82+1.58+2.2570.4172.0070.0271.83
Planet Labs PBCUSD33.93-0.39-1.1433.8634.1031.8836.45
PNC FINANCIALSUSD221.10-0.20-0.09212.92221.19218.55221.92
Polaris Inc.USD57.51+2.29+4.1556.3858.0054.5957.52
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.30+0.01+1.970.280.310.280.31
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.69-0.21-0.4051.9453.5951.9152.95
POSCO ADR REPSG 1/4 ORDUSD62.52-0.05-0.0861.3065.0061.9862.76
Postal Realty Trust Ord Sh.USD19.76+0.07+0.3617.7120.9819.4119.83
PPG Industries Ord ShsUSD110.54+0.31+0.28108.41111.00109.37110.74
PPL Ord ShsUSD39.62+0.12+0.3038.9639.9039.0939.75
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+5.150.010.090.020.02
Primoris Services Ord ShsUSD166.23+2.33+1.42163.01167.00162.51166.37
Procore Technologies Inc.USD49.59-0.80-1.5948.6450.5849.1351.79
PROCTER & GAMBLE ORDUSD144.39+0.81+0.56144.22145.00142.80144.69
PROFOUND MEDICAL ORDUSD6.26-0.01-0.164.868.686.176.54
Progressive Ord ShsUSD196.73-2.84-1.42195.00197.10196.58199.58
ProLogis REIT Ord ShsUSD138.44+1.29+0.94136.81138.87136.91138.84
ProPetro Holding Corp.USD13.66-0.26-1.8713.0014.0113.5214.16
PROSHARES ULTPRO SH 20 YR .USD66.58+0.16+0.2462.0071.3865.4766.65
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD19.10-0.71-3.5819.1219.1319.1019.63
ProShares UltraShort Russe.USD26.38-0.72-2.6626.4126.4326.2426.86
PROTO LABS ORD (PRLB) USD61.90-0.92-1.4660.7163.1461.8163.43
Provident Financial Servic.USD22.32-0.01-0.0220.0322.7721.9922.42
Prudential Financial 4 125.USD17.05+0.06+0.3515.3819.3817.0117.11
PRUDENTIAL FINANCIAL INCUSD98.77+0.29+0.2997.2499.5097.3299.19
Public Service Enterprise .USD82.05+0.79+0.9780.9081.9280.6482.31
Public Storage REIT Ord Sh.USD303.99+7.76+2.62300.00306.90295.71304.95
PULTEGROUP ORDUSD122.70+0.95+0.78121.02122.68121.25123.46
Pure Storage Ord Shs Class.USD64.00+0.75+1.1962.5164.5862.7564.66
Puxin American Depositary .USD--
PVH ORDUSD87.95-1.07-1.2078.7491.5687.4689.83
Q2 Holdings Ord ShsUSD48.20+0.22+0.4547.2648.2147.9849.29
QIAGENUSD41.75-0.16-0.3840.9542.5941.7442.33
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 ORDUSD594.52-1.32-0.22594.41597.00584.37598.86
QuantumScape Ord Shs Class.USD6.86+0.42+6.526.836.886.606.93
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD194.15+1.24+0.64194.00196.54191.16194.26
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.69+0.27+0.7734.3335.0134.1634.71
RALPH LAUREN CL A ORDUSD373.00-3.98-1.06367.23375.63372.12384.96
RANGE RESOURCES ORDUSD40.70-1.21-2.8840.6941.4440.3741.85
Raymond James Ord ShsUSD153.24+2.87+1.91150.28154.98150.50154.96
Rayonier IncUSD21.2950-0.1650-0.7721.290021.640021.285021.6000
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD202.89+1.48+0.73201.00203.00200.91204.32
Ready Capital Ord ShsUSD1.61+0.01+0.631.571.681.571.64
Realty Income REIT Ord ShsUSD63.81+0.49+0.7763.5863.8062.9663.86
Reddit Ord Shs Class AUSD154.62+5.27+3.53154.50155.00151.80156.50
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD9.79-0.20-2.009.769.789.4610.54
Redwood Trust Inc.USD6.05+0.08+1.345.856.155.966.05
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD27.74-0.10-0.3427.4828.0027.3227.89
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD205.84-0.59-0.29185.43209.97204.50208.04
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 INCUSD211.74-1.74-0.82210.52214.31208.79214.10
Resideo Technologies Ord S.USD39.27+1.04+2.7235.4640.0037.9939.69
Resmed Ord ShsUSD230.67+0.41+0.18222.74254.87228.39232.32
Restaurants Brands Interna.USD78.58+1.07+1.3876.0079.0077.6078.81
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 .USD25.08+0.02+0.0824.5925.5824.9225.72
Rexford Industrial Realty .USD35.29+0.63+1.8034.6935.2834.5335.41
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD130.72+4.50+3.57127.00130.85127.00131.25
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.31-0.08-5.431.281.331.291.38
RingCentral Ord Shs Class .USD37.15+0.27+0.7333.3839.2236.9638.17
Rio Tinto PlcUSD98.85-0.35-0.3598.2599.6098.3899.87
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.11+0.02+0.209.8110.1210.0210.20
RLX Technology American De.USD2.19+0.02+0.692.102.372.162.21
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD25.39-0.41-1.5924.8426.2025.1926.10
Roblox Ord Shs Class AUSD58.31+0.65+1.1357.8058.4956.6859.09
Rocket Companies Ord Shs C.USD15.41+0.09+0.5515.2015.4615.1715.59
Rockwell Automation AktieUSD405.24-2.54-0.62401.05407.30404.40412.28
Rogers Communications Non-.USD33.29+0.53+1.6232.6333.9432.6933.35
Rogers Ord ShsUSD117.76-1.30-1.09115.69120.00116.57120.00
ROLLINS ORDUSD54.82+0.16+0.2953.7455.2354.6755.54
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD354.00-2.35-0.66353.00360.00353.44360.58
Royal Bank of Canada Ord S.USD174.89+1.22+0.70170.00175.35173.41174.92
ROYAL CARIBBEAN CRUISES OR.USD281.48-0.93-0.33280.00282.00280.33285.80
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.USD22.32+0.89+4.1521.9022.7721.4322.50
RXO Ord ShsUSD16.25+0.19+1.1815.7216.7516.0816.93
Ryder System Ord ShsUSD219.88-0.71-0.32215.59224.12218.10223.47
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD425.31-4.77-1.11423.00427.75424.44435.29
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.45-1.97-2.6168.2180.0573.3975.24
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.48-0.08-1.155.866.646.476.59
Safehold Ord ShsUSD15.45+0.33+2.1813.2316.8215.0515.45
SALESFORCE.COMUSD171.37-1.45-0.84171.31171.72170.50177.50
Sally Beauty Aktie USD14.13-0.01-0.0713.3814.3714.1014.34
Samsara Ord Shs Class AUSD26.50-0.09-0.3426.2026.8026.2727.42
SandRidge Energy IncUSD14.80-0.68-4.3613.2716.0814.7315.40
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD47.64+0.68+1.4547.2047.8847.1547.80
SAP ADR Representing 1 Ord.USD167.88-1.69-1.00164.69169.99166.94171.75
Saratoga Investment Ord Sh.USD22.74+0.29+1.2922.5824.8222.4822.83
SASOL ADR REP 1 ORDUSD12.80-0.18-1.3912.1613.1012.7313.12
Savers Value Village Ord S.USD8.3950+0.1750+2.136.410011.94008.11008.4700
SCHLUMBERGER ORDUSD51.49-0.44-0.8451.3151.9550.9151.93
Schneider National Inc.USD28.16+0.05+0.1827.6328.7227.8528.56
Schweitzer Mauduit Interna.USD9.27-0.02-0.228.2410.319.179.39
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD94.48-0.53-0.5692.6696.0093.5295.85
Scorpio Tankers Inc.USD73.51-2.95-3.8572.0081.4173.1677.22
Scotts Miracle Gro Ord ShsUSD61.97+0.06+0.1060.7563.1660.4162.01
Sea LtdUSD85.57-0.84-0.9785.2087.1085.3590.20
Seabridge Gold IncUSD31.74+0.41+1.3131.3832.8031.4632.28
Seadrill 2021 Ltd Register.USD46.04-2.22-4.5943.9046.7545.8248.10
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..USD54.80-1.56-2.7654.1455.7154.4255.78
See SES:xnys (SES AI Corpo.USD1.10+0.09+8.421.061.101.051.10
Select Energy Services Ord.USD14.81+0.32+2.2113.1116.6514.2514.82
SelectQuote Ord ShsUSD0.73+0.04+5.180.640.740.660.74
Sempra Energy Ord ShsUSD96.16-0.07-0.0796.1596.4695.1196.27
SEMrush Holdings Ord Shs C.USD11.96+0.02+0.1311.9511.9611.9511.96
Senseonics Holdings Ord Sh.USD6.75+0.03+0.456.656.956.736.89
SENTINELONE CL A ORDUSD12.77-0.03-0.2012.5912.9712.6313.22
SEQUANS COMMUNICATIONS S A.USD2.61+0.03+1.162.412.992.592.72
Seritage Growth PropertiesUSD2.58-0.04-1.342.342.592.572.60
SERVICE COPR. INTL (SCI)USD82.09-0.20-0.2481.0083.0381.2982.28
SERVICENOW ORDUSD87.81-1.25-1.4087.7687.8887.1292.40
SFL ORDUSD10.77-0.10-0.8710.0210.8810.7410.91
SHAKE SHACK CL A ORDUSD102.77+2.12+2.11100.78105.00101.25103.64
SharkNinja Ord ShsUSD116.6+1.2+1.06114.4120.0115.7118.9
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD91.35-1.25-1.3591.1592.0290.8492.26
Sherwin-Williams AktieUSD333.68-0.70-0.21329.91340.21333.28336.28
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD46.77+1.30+2.8545.2547.4945.9047.49
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD68.22+0.31+0.4667.4775.1767.5968.38
Shopify Subordinate Voting.USD117.64+2.67+2.32117.54117.96115.56119.12
Sibanye Stillwater LimitedUSD13.42+0.36+2.7213.3313.5613.2513.65
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD93.37+0.45+0.4891.20107.7092.8394.43
Silgan Holdings Inc.USD41.48-0.39-0.9336.0044.0041.2842.84
SILVERCORP METAL ORDUSD12.40+0.61+5.1312.2512.4311.9512.42
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD14.91+0.10+0.6812.1315.6214.7715.00
SIMON PROPERTY GROUPUSD202.89+2.18+1.09199.60203.60199.95203.05
SiriusPoint Ord ShsUSD22.55-0.12-0.5322.1022.9922.4822.86
SiteOne Landscape Supply I.USD137.60-0.17-0.12134.86140.25137.00139.30
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.USD20.09+0.44+2.2119.3520.3819.4120.27
Sixth St SpecialtyUSD18.69+0.43+2.3517.0319.0018.4118.73
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD2.81+0.29+11.512.552.872.572.87
Skyline Champion Ord ShsUSD78.78-0.91-1.1477.2186.8478.6280.42
SL GREEN RLTY REIT ORDUSD40.66+1.59+4.0740.6641.3038.9040.74
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD27.67-1.19-4.1127.3728.7127.3828.50
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD42.12+0.01+0.0141.3642.9341.8042.44
SNAP ON ORD SHS USD377.92-3.79-0.99375.01380.29377.04382.22
SnapchatUSD5.60+0.45+8.745.625.635.225.64
Snowflake Ord Shs Class AUSD135.47+1.23+0.92135.25135.50133.22140.00
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.34-0.01-0.1010.3010.4010.3410.35
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD88.94+1.31+1.4987.7090.2287.3090.50
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD69.03+1.62+2.4068.1469.9667.5869.31
Sonoco Products Ord ShsUSD54.88-0.06-0.1153.8055.9554.5055.19
Sonoma Pharmaceuticals Inc.USD2.18-0.17-7.232.142.582.172.44
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.95-0.10-0.4820.9021.4520.7321.01
SOS Ltd - ADRUSD1.07-0.01-0.930.911.221.001.15
SOUTHERN COPPER ORDUSD193.42-2.96-1.51192.21198.55193.26198.93
SOUTHERN ORDUSD96.02+0.09+0.0995.1596.8194.7296.11
SOUTHWEST AIRLINESUSD41.28+1.83+4.6341.0041.9340.1042.03
Southwest Gas Holdings Ord.USD91.38-0.01-0.0190.0093.1690.1491.65
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD20.71-2.43-10.5020.7021.0019.5023.15
Spire Ord ShsUSD92.59+0.20+0.2290.8294.4291.3693.06
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.37-0.04-9.870.360.400.350.39
Spotify Technology Ord ShsUSD511.57+7.47+1.48508.00514.00505.56517.77
Sprinklr Ord Shs Class AUSD5.34-0.10-1.845.335.595.215.56
Sprott Physical Platinum &.USD16.69+0.29+1.7716.6317.3216.3316.70
Sprott Physical Silver Tru.USD25.79+1.34+5.4625.7925.8325.1725.85
Spruce Power Holding Ord S.USD4.07+0.07+1.753.664.504.004.15
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD67.82+0.21+0.3166.6269.2967.2568.18
STAG Industrial REIT Ord S.USD38.64+0.57+1.5038.2239.0037.8738.73
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.49-0.03-0.853.483.593.493.60
Standard Motor Products Or.USD37.92+0.18+0.4834.8138.6237.4838.21
STANLEY BLACK AND DECKER O.USD72.17-0.18-0.2571.9272.8571.8472.95
Star Group LPUSD12.45-0.06-0.4812.2113.1012.4312.62
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.USD18.02+0.20+1.0917.8018.1117.8418.04
STATE STREET STOCKUSD141.79+0.17+0.12141.00142.17140.35142.76
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD8.16+0.18+2.198.148.178.098.18
Stellus Capital Investment.USD9.69+0.33+3.539.339.909.459.77
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD10.35+0.70+7.2510.0010.7510.0610.54
Stepan Ord ShsUSD51.71-0.68-1.3050.7852.8151.5352.43
STERIS Ord ShsUSD225.04+0.19+0.08220.49229.21223.61226.11
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD40.91+0.59+1.4540.6241.4940.4541.44
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD93.55+1.67+1.8191.2094.8991.5793.84
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD346.01-1.24-0.36339.20352.00345.52352.80
STURM RUGER ORDUSD42.25+0.68+1.6438.0045.9941.4542.33
Summit Hotel Properties In.USD4.87+0.11+2.214.794.964.744.89
Sun Life Financial Ord ShsUSD67.13+0.85+1.2860.6373.5966.2667.21
SUNCOR ENERGY ORDUSD63.56-1.28-1.9763.3166.9463.2064.67
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD64.53-1.13-1.7263.0066.6864.4065.74
Super Group Ord ShsUSD10.93+0.10+0.9210.5511.1010.8311.15
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.19+0.45+7.846.126.215.796.26
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD42.82-0.09-0.2142.0043.6742.3343.39
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD74.04+0.68+0.9373.7275.5973.4874.37
T1 Energy Ord ShsUSD4.8550-0.2550-4.994.75005.00004.35004.9850
TAIWAN SEMICONDUCTOR MNFTG.USD380.03+10.46+2.83380.55380.87373.22382.16
Takeda Pharmaceutical Co L.USD17.85+0.03+0.1716.0118.2617.7217.93
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.70+0.42+3.7211.6011.7111.3011.93
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.25-0.88-5.8212.8115.1114.0614.93
TANGER FACTORY REITUSD36.63+0.21+0.5833.2540.1336.2936.74
Tapestry Inc.USD150.86+0.89+0.59149.89151.43150.47153.26
Targa Resources Ord ShsUSD239.41-1.10-0.46238.00261.17233.73240.51
TARGET ORDUSD119.55+1.67+1.42118.60119.50116.83119.61
Taseko Mines Ord ShsUSD7.79+0.40+5.417.407.877.397.87
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD61.51-0.98-1.5660.9065.0061.3162.58
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD236.92+2.59+1.11232.28258.03232.84238.31
Team Inc.USD16.37+0.23+1.4315.0018.0016.3716.37
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD72.01-3.02-4.0369.7973.4071.6574.63
TECK RESOURCES CL B ORDUSD58.88+1.48+2.5857.7559.8958.0058.88
Tecnoglass Ord ShsUSD45.74-0.02-0.0439.0950.0045.2946.19
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD72.74-2.34-3.1272.0074.3372.7475.56
Tekla Healthcare Investors.USD19.76+0.38+1.9618.4219.8819.4019.80
Teladoc Health Inc.USD5.25+0.03+0.575.225.255.205.44
TELECOM ARGENTINA SAUSD11.74+0.13+1.1211.0013.1811.6111.87
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD647.77-8.22-1.25635.03654.00646.68658.69
TELEFLEX ORDUSD125.27+2.09+1.70122.79127.65122.93126.16
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD18.42-0.24-1.2616.4719.0018.1318.47
Telephone and Data Systems.USD45.48+0.21+0.4644.6147.2045.0845.87
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.20+0.13+1.0412.1012.2912.0812.25
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.72+0.29+3.089.739.759.539.94
Tenet Healthcare Corp.USD196.6000+3.6100+1.87182.2500200.4900191.1350200.0150
Tenneco Ord Shs Class AUSD38.32-1.18-2.9938.1039.4938.3139.49
Teradata Corporation Aktie.USD25.74-0.28-1.0825.7526.2325.7226.65
Terex Ord ShsUSD63.74+0.42+0.6662.4970.5562.7664.72
TERNIUM ADR REPRESENTING T.USD43.22+0.18+0.4241.4144.0543.0344.24
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.41+0.02+0.187.778.458.218.50
Teucrium Soybean FundUSD24.20-0.11-0.4324.2626.5924.1924.39
TEVAUSD31.76+0.61+1.9431.4032.0031.2931.95
Texas Pacific Land USD412.46-4.31-1.03410.00422.00408.52420.55
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD92.65-0.46-0.4991.7693.7492.0093.33
TFI International IncUSD125.1400+0.8400+0.68122.6200127.5300123.7100126.1250
The Bank of New York Mello.USD130.53+1.38+1.07129.22130.51128.49130.59
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD53.33-1.16-2.1353.3254.3753.1955.25
The Magnum Ice Cream Compa.USD14.10-0.22-1.5014.0915.2014.0914.32
The Travelers Companies In.USD299.68-1.63-0.54297.27301.63298.27301.63
The Walt Disney Co.USD102.60+1.42+1.40102.53103.10100.90103.10
Thermo Fisher Scientific O.USD527.71+13.48+2.62519.82530.00514.00529.99
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD78.81-0.49-0.6173.0489.4578.2979.62
TIC Solutions Ord ShsUSD7.92+0.67+9.246.938.687.307.97
Tidewater Ord ShsUSD84.28-3.55-4.0483.7685.0083.6987.20
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD5.15+0.05+0.984.665.405.015.29
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD106.80-0.10-0.09104.74108.92105.98107.84
TITAN INTERNATIONAL ORDUSD8.43-0.11-1.237.479.558.428.66
TIVIC HEALTH SYSTEMS ORDUSD0.93+0.02+2.040.981.060.890.97
TJX ORDUSD160.28+0.95+0.59158.01160.42157.92160.36
TKO Group Holdings Ord Shs.USD195.40-0.07-0.04194.50200.00194.19198.94
Toast IncUSD27.09-0.06-0.2227.0027.7526.9028.18
TOL BROTHERSUSD141.98+0.67+0.47140.52144.00141.33143.89
Toro Ord ShsUSD97.61-0.13-0.1395.7399.5597.0398.23
TORONTO DOMINION ORDUSD103.13+1.09+1.07101.50112.56101.97103.15
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD21.21-0.04-0.1916.3627.26
TotalEnergies ADRUSD91.02-2.42-2.5989.6192.1790.2892.73
TOYOTA MOTOR ADRUSD211.66+0.60+0.28211.46213.25210.02212.34
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD25.24-1.79-6.6225.1925.2224.7126.68
Trane Technologies Ord ShsUSD470.88-2.06-0.44425.12474.90466.40474.53
TransDigm Group Ord ShsUSD1 296.59+63.48+5.151 271.431 320.011 268.871 303.06
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.18-0.47-7.006.176.356.146.61
Travel Leisure Ord ShsUSD78.76+1.58+2.0477.2186.0576.8779.16
Trex Ord ShsUSD41.29+0.79+1.9540.4942.1440.6241.71
TRI Pointe Group Inc.USD46.80-0.04-0.0746.7746.8146.7846.84
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.1450+0.0650+1.594.14004.20004.09004.2500
TRINET GROUP ORDUSD37.71+0.40+1.0736.9839.5837.0237.89
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD35.80+0.17+0.4835.0036.0635.5436.35
TriplePoint Venture Growth.USD5.27+0.08+1.544.715.325.205.34
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 LtdUSD9.29-0.22-2.319.269.499.219.68
Truist Financial Ord ShsUSD49.56-0.45-0.9049.0050.2849.1749.84
TRX Gold Ord ShsUSD1.57-0.01-0.321.511.591.551.60
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 ShsUSD86.13+2.33+2.7884.4994.0283.3186.22
Twenty One Capital Ord Shs.USD7.350+0.370+5.307.0007.3607.0997.450
TWILIO INCUSD124.12-0.12-0.10121.59126.00122.79128.65
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD322.31+1.46+0.46321.00322.31319.45329.82
Tyson Foods Ord Shs Class .USD64.96+0.51+0.7963.8865.7164.0065.45
Uber Technologies Ord Shs .USD72.93+0.59+0.8272.8072.9572.2573.94
Ubiquiti Ord ShsUSD991.30+40.26+4.23986.83995.00934.96991.66
UBSGROUPUSD42.89+0.26+0.6140.6743.4542.8343.05
UDR AktieUSD35.12+0.37+1.0534.2035.3734.6135.22
UGI ORDUSD37.22-0.36-0.9636.6340.0037.1537.75
UiPath Inc.USD10.01-0.12-1.149.9710.059.9110.42
UL Solutions Ord Shs Class.USD89.53+5.10+6.0484.0097.8185.6189.53
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.31+0.17+2.696.296.346.186.39
Unifirst Ord ShsUSD260.59+0.86+0.33255.81265.93259.04261.02
Unilever ADR Reptg 1 Ord S.USD57.82-0.41-0.7057.5158.5057.8058.46
UNION PACIFIC (UNP)USD252.19+0.85+0.34250.50254.00249.06252.73
Unisys Ord ShsUSD2.22+0.12+5.711.962.402.112.22
UNITED MICROELECTRONUSD9.60-0.11-1.089.599.859.529.70
United Natural Foods Inc.USD47.45+0.42+0.8946.5250.0046.5848.13
United Parcel ServiceUSD103.24+1.22+1.20102.96103.38101.21103.47
United Rentals Ord ShsUSD771.00-8.53-1.09760.61776.00767.67782.62
United States AntimonyUSD9.3700+0.0800+0.869.32009.36009.03009.6500
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD314.35+1.35+0.43314.00314.42312.51319.61
Unity Software Ord ShsUSD23.35+0.55+2.4123.3023.6023.1024.08
Universal Corp.USD52.56-0.81-1.5252.5553.8552.4353.42
Universal Health Realty In.USD43.02+0.21+0.4842.0047.8042.6343.15
Universal Health Services .USD181.91-1.29-0.70179.50184.44180.65183.97
Universal Security Instrum.USD5.93-0.17-2.795.326.755.776.16
Unum Ord ShsUSD77.56+0.36+0.4776.0379.0776.9277.91
Unusual Machines IncUSD14.0000-0.0400-0.2913.600014.030013.475014.5500
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.59+0.03+1.601.561.641.551.60
URANIUM ENERGY ORDUSD14.11+0.16+1.1313.7514.1913.8914.44
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD56.10-0.41-0.7355.2756.3554.3856.34
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.97-0.56-2.0324.3929.6626.7127.68
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD3.73-0.01-0.133.693.753.673.80
V2X Inc.USD68.9900-0.4300-0.6267.680070.390068.910070.5200
VAALCO ENERGY ORDUSD5.78-0.10-1.625.106.295.635.79
Valaris Ord ShsUSD92.07-7.00-7.0791.9693.8391.6498.53
VALE ADR REPTG ONE ORDUSD17.69+0.24+1.3517.6617.7517.5017.77
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD235.66-6.42-2.65233.88236.59234.79242.60
Valhi Ord ShsUSD13.95-0.36-2.5213.8615.7913.9014.29
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 ORDUSD159.05+0.60+0.38156.00162.33156.44163.69
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD85.34+0.93+1.1077.7487.0383.5985.50
Venture Global IncUSD12.52-0.24-1.8412.4112.5412.2112.64
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD92.37+1.52+1.6790.6094.2290.4492.64
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD45.41-0.01-0.0345.0145.4444.2745.42
Vermilion Energy Ord ShsUSD12.53-0.41-3.1311.4013.3012.4412.87
Versigent Ord ShsUSD32.9100+2.3900+7.8332.000037.990030.600033.3250
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.63+0.19+7.792.582.822.502.67
Vertiv Holdings CoUSD310.49+10.53+3.51310.11310.60299.01312.46
VF Ord ShsUSD18.80+0.36+1.9518.6819.2618.6419.27
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD28.36+0.03+0.1128.3128.4528.1728.45
Victoria s Secret Ord ShsUSD48.56-1.38-2.7648.2550.2548.4851.53
Vipshop Holdings LtdUSD14.88+0.06+0.3714.8016.2814.8215.19
Virgin Galactic Holdings I.USD2.89-0.11-3.512.862.912.853.09
Virtus AllianzGI Artificia.USD23.80+0.41+1.7523.2624.7023.2423.91
Virtus AllianzGI Diversifi.USD25.32+0.17+0.6825.2027.3924.7725.45
Virtus AllianzGI Equity & .USD25.17+0.29+1.1523.1627.1824.8525.18
Visa Inc.USD311.46+2.07+0.67311.39312.00307.50312.12
Vishay Intertechnology Ord.USD23.13+0.29+1.2722.7323.1322.9923.65
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD164.00+5.80+3.67164.00164.30160.35165.28
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD18.0300-0.6100-3.2717.750018.550018.030018.4600
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.4600+0.1500+4.533.35003.48003.34003.4700
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.16--1.240.160.160.160.16
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD27.98+0.44+1.6027.4328.5227.5428.19
Voyager Technologies Ord S.USD30.1350+0.0750+0.2529.000030.400029.130031.8000
Vulcan Materials AktieUSD296.89-0.27-0.09291.10302.74296.48299.24
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.62+0.41+0.5870.0072.2171.0271.80
W&T Offshore Inc.USD2.82-0.22-7.242.822.842.752.91
Wal-Mart Stores Inc.USD125.05+0.48+0.39124.60125.09122.55125.20
Walker & Dunlop Ord ShsUSD48.24+0.39+0.8047.2749.1647.7248.73
Wallbox Ord Shs Class AUSD3.02+0.18+6.342.523.742.913.08
Washington Prime Group Ord.USD--
Waste Connection USD159.58-2.13-1.32157.00162.71158.64163.19
Waste Management Ord ShsUSD227.23-3.77-1.63225.75230.00225.50231.74
Water Corp Ord ShsUSD331.29+6.61+2.04328.01337.43323.47333.47
Wayfair Ord Shs Class AUSD74.70+1.89+2.6073.2681.0573.3675.49
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD116.54+0.22+0.19101.01118.81115.06116.69
Wells Fargo & Co.USD81.73-4.91-5.6781.6081.7080.3283.15
WELLTOWER ORDUSD210.98+4.01+1.94206.92213.73204.83211.03
WESCO International Inc.USD310.14+5.59+1.84304.09316.25302.11312.00
West Fraser Timber Ord ShsUSD66.40+0.26+0.3965.1567.7665.8466.50
West Pharmaceutical Servic.USD267.94+7.98+3.07264.80272.40260.79268.07
Western Alliance Ord ShsUSD77.60+0.48+0.6275.6785.2176.4978.26
Western Copper and Gold Co.USD2.94+0.09+3.162.683.102.893.02
WESTERN UNION ORDUSD9.16+0.08+0.889.139.209.069.24
WESTINGHOUSE AI (WAB)USD268.33-0.72-0.27264.67271.68266.35270.46
Westlake Chemical Partners.USD22.58-0.08-0.3320.2723.0522.1522.65
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.60-0.01-0.0614.3019.0816.0316.60
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD167.94+2.00+1.21164.75171.27166.35170.30
WeyerhaeuSer REITUSD24.75-0.07-0.2824.6324.9824.6924.98
Wheaton Precious Metals Ak.USD147.77+2.94+2.03146.35149.88145.90149.28
Wheels Up Experience Ord S.USD0.42-0.12-21.880.400.440.360.54
WHIRLPOOL ORDUSD55.22-0.81-1.4554.5055.3054.5457.44
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD71.46-0.08-0.1171.2271.7369.9071.72
Williams Sonoma Ord ShsUSD193.91+0.39+0.20190.10197.62193.42195.93
Winnebago Industries Ord S.USD33.34+0.65+1.9928.7836.9031.9633.52
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD22.99-1.16-4.8022.9123.0522.7325.05
Wolverine World Wide Ord S.USD17.18+0.17+1.0015.5719.0217.0217.44
Woodside PetroleumUSD23.64-0.30-1.2523.3024.2323.5124.00
Woori Financial Group Inc.USD72.80+1.74+2.4572.5174.0871.9273.30
Workiva Inc.USD55.11-1.01-1.8054.0656.1854.5956.84
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD55.32-0.15-0.2754.2556.4055.1355.70
Worthington Steel Ord ShsUSD33.84-0.63-1.8333.2134.5233.8434.81
WPP ADR Representing 5 Ord.USD17.37+0.09+0.5214.6418.4017.3317.87
WR Berkley Ord ShsUSD65.97-0.99-1.4865.3366.7165.6966.78
WW Grainger Ord ShsUSD1 156.32-5.34-0.461 145.251 167.901 149.941 163.10
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.50-0.19-1.0717.2518.9017.5017.87
XCEL ENERGY ORDUSD79.83-0.62-0.7778.5081.1878.7780.16
Xerox Holdings Ord ShsUSD1.41+0.14+11.021.381.451.281.41
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.USD17.88+0.41+2.3517.7817.8817.2517.90
XPO Logistics Ord ShsUSD212.68+0.53+0.25208.53212.77209.84217.04
Xylem IncUSD129.67+0.82+0.63128.07131.47128.01130.12
Yalla Group Ltd. - ADRUSD6.85+0.19+2.856.147.536.756.90
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD39.19+2.32+6.2936.4842.8236.9339.35
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
YPF Sociedad Anonima ADR E.USD42.12-1.39-3.1941.5043.5041.7343.38
Yum China Holdings Inc.USD49.48+0.04+0.0848.5154.3249.2849.85
Yum! Brands Inc.USD161.57+0.14+0.09158.45164.72160.23162.37
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD14.22+0.77+5.7212.2615.0713.4214.23
Zeta Global Holdings CorpUSD16.2000+0.5700+3.6516.150016.300015.945016.5800
ZIM Integrated Shipping Se.USD26.39-0.15-0.5526.3826.4526.3326.67
ZIMMER HOLDINGS INCUSD96.50+1.16+1.2295.2496.5095.1497.81
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD2.44+0.17+7.272.412.502.302.45
Zoetis Ord Shs Class AUSD121.12+1.04+0.87120.00121.85118.60121.53
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD24.95-0.15-0.6024.9427.4624.8125.07
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

A CHIPGYÁRTÁS és az infrastruktúra HATÁRAI - Kifulladhat az AI-boom?

VIDEÓ
2026. április 9.
A CHIPGYÁRTÁS és az infrastruktúra HATÁRAI - Kifulladhat az AI-boom?
A forint euróval szembeni árfolyamának alakulása

A forint euróval szembeni árfolyamának alakulása

SZTORI

A mostani hét fókuszában egyértelműen az állhat, hogy...

2026. április 13.
Az Erste 2.380 forintra emelte a Magyar Telekom célárát

Az Erste 2.380 forintra emelte a Magyar Telekom célárát

PIACI HÍREK

Az Erste szektorelemzője április 10-én tette közzé legfrissebb...

2026. április 10.
Jókora profitnövekedésre számítanak az amerikai cégek a háború árnyékában

Jókora profitnövekedésre számítanak az amerikai cégek a háború árnyékában

ELEMZÉS

Az amerikai vállalatok erős negyedévet zárhattak, miközben a geopolitikai feszültségek egyre...

2026. április 8.
Az emelkedő sertésárak háttere

Az emelkedő sertésárak háttere

AGRÁR SAROK

Lelkes olvasóim még jól emlékeznek, amikor pár hónapja még ennek ellenkezőjét magyaráztam. De már akkor is előre jeleztem, hogy ez fog történni....

2026. április 7.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF363.52+0.71HUF
USDHUF308.27-0.17HUF
OTP44 000-1.68HUF
MOL4 400+0.46HUF
RICHTER12 970-0.23HUF
MTELEKOM2350-1.43HUF
ERSTE BANK AG106.20+1.63EUR
BUX138 891.07-0.41
DAX24 044.22+1.27EUR

TermékUtolsó árVált.%Deviza 
BUX138 891.07-0.41
DAX24 044.22+1.27EUR
ATX5 898.35+1.74

TermékUtolsó árVált.%Deviza 
OTP44 000-1.68HUF
MOL4 400+0.46HUF
RICHTER12 970-0.23HUF
MTELEKOM2350-1.43HUF
OPUS364.0+21.33HUF
VIENNA INSURANCE GRP.23 950.0000-4.01HUF

TermékUtolsó árVált.%Deviza 
EURHUF363.52+0.71HUF
CHFHUF395.23+0.38HUF
USDHUF308.27-0.17HUF
EURUSD1.1794+0.31USD
EURCHF0.9213-0.04CHF
EURGBP0.8694-0.11GBP

TermékUtolsó árVált.%Deviza 
EBOPUSTL25105+162.50HUF
EBOPUSTL23151+65.93HUF
EBEURBUNDL50761+38.11HUF
EBEURUSDTS4226-52.73HUF
EBCBKTS3752-42.22HUF
EBWTIOTL1384 167-39.63HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.632.80+1.14EUR
ISHARES CORE MSCI WORLD UC.114.20+1.11EUR
Vanguard FTSE All-World UC.150.28+1.21EUR
BTCetc Bitcoin Exchange Tr.56.60+3.86EUR
iShares NASDAQ 100 UCITS E.1 249.40+1.33EUR

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

Erős negyedévet zárt a Johnson & Johnson, emelte éves kilátásait

A Johnson & Johnson a várakozásokat meghaladó első negyedéves eredményekről számolt be: az árbevétel közel 10%-kal nőtt, míg...

2026. április 14.

Együttműködést köt az OpenAI és a Novo Nordisk

A Novo Nordisk és az OpenAI stratégiai partnerséget kötött annak...

2026. április 14.

Felülmúlta a várakozásokat a JP Morgan és a Citi gyorsjelentése

A JP Morgan 49,8 milliárd dollár bevételt ért el az idei első...

2026. április 14.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek
ERSTE KOMMENTÁR

Azt a leborult …

Hatalmasat ment tegnap a magyar részvénypiac, s így a BUX index új történelmi csúcsra is emelkedett. S persze nem csak széttépték a piacot, hanem a...

2026. április 14.
Indul az amerikai gyorsjelentési szezon az iráni háború árnyékában

Indul az amerikai gyorsjelentési szezon az iráni háború árnyékában

PODCAST

Érinteni fogja az amerikai cégek eredmény-termelőképességét a február végén indult Irán...

2026. április 8.
Adatdömping húsvét után

Adatdömping húsvét után

SZTORI

A KSH ma reggel tette közzé a kiskereskedelmi forgalom februári adatait....

2026. április 8.

Chart

OTP: Óriási forgalommal ugrott új csúcsra

CHART

Ciklikusságuk miatt a bankpapírok követik le az egyik legjobban a makrogazdasági környezet...

2026. április 13.

MOL: Háttérbe kerülhet a politika?

CHART

Az elmúlt időszakban a politika erősen rátelepedett az energetikai kérdésekre, és a befektetői bizalomnak...

2026. április 13.

MTel: Kivételesen nem csúcs

CHART

Kivételt képvisel az MTel, hiszen a négy blue-chip papír közül ez az egyetlen, ami nem tudott új...

2026. április 13.

Richter: Hozott is ajándékot meg nem is

CHART

A magyar részvénypiacot körül lengő eufória a Richter értékelésére is pozitívan...

2026. április 13.

BUX: Persze, hogy csúcs

CHART

Mivel az MTel kivételével minden blue-chip papír új csúcsra ment, így ez nyilván nem...

2026. április 13.

S&P 500: Visszatért

CHART

Az iráni tűzszünet hírére felpattant az S&P 500, és hét napos emelkedési sorozatot...

2026. április 10.

Sztori

Headline magyar infláció és előrejelzésünk

Headline magyar infláció és előrejelzésünk

SZTORI

A mostani hét fókuszában a hazai piacokon a vasárnapi parlamenti...

2026. április 7.
Az éves infláció és maginfláció az eurózónában

Az éves infláció és maginfláció az eurózónában

SZTORI

A március eleje óta az energiaárak alakulása van a...

2026. március 30.
Jelentősen emelkedtek az inflációs előrejelzések

Jelentősen emelkedtek az inflációs előrejelzések

SZTORI

A Monetáris Tanács mai kamatdöntő szinten tartotta az...

2026. március 24.

Videó

NYERSANYAGPIACI körkép - Itt a fordulat?

NYERSANYAGPIACI körkép - Itt a fordulat?

VIDEÓ

Az arany gyengülni kezdett, az ezüst követte, miközben az energia- és nyersanyagpiacokon új...

2026. április 2.
2026-os kilátások - MIT ÍR FELÜL az iráni konfliktus?

2026-os kilátások - MIT ÍR FELÜL az iráni konfliktus?

VIDEÓ

Elkészült az Erste 2026-os befektetési kitekintőjének magyar fordítása, melyhez már a...

2026. március 31.
IDŐTÁLLÓ ingatlanbefektetés - LAKÁSVÁSÁRLÁS HELYETT Erste Ingatlanalap?

IDŐTÁLLÓ ingatlanbefektetés - LAKÁSVÁSÁRLÁS HELYETT Erste Ingatlanalap?

VIDEÓ

Hogyan működnek az ingatlanalapok és hol tart most a hazai ingatlanpiac? Az Erste Alapkezelő...

2026. március 27.

Podcast

Robbanás előtt áll a Richter árfolyama – kamatemelési kényszerben az európai jegybank

Robbanás előtt áll a Richter árfolyama – kamatemelési kényszerben az európai jegybank

PODCAST

A Richter az egyik nagy reményű, innovatív nőgyógyászati készítménye újabb lendületet adhat...

2026. április 2.
Az iráni háború miatt az agrárpiacok is háborús üzemmódba kapcsoltak – maradt a hazai alapkamat

Az iráni háború miatt az agrárpiacok is háborús üzemmódba kapcsoltak – maradt a hazai alapkamat

PODCAST

Az iráni konfliktus eszkalációja súlyosan érinti a magyar mezőgazdaságot, főleg a tavaszi...

2026. március 25.
Az NVIDIA 1000 milliárd dolláros rendelésre számít – az olajárrobbanás kamatcsökkentési stopot hozott

Az NVIDIA 1000 milliárd dolláros rendelésre számít – az olajárrobbanás kamatcsökkentési stopot hozott

PODCAST

A Mesterséges Intelligencia őrület mellett a robotaxik pörgethetik az Nvidia piacát. A...

2026. március 18.

Agrár sarok

Mire ez a sok kereskedelmi megállapodás?

Mire ez a sok kereskedelmi megállapodás?

AGRÁR SAROK

A kapzsiság és hatalmi megalománia sújtotta világunkban, amikor a nagyhatalmi játszmák során borul az egyezményeken, kölcsönös előnyökön nyugvó...

2026. március 31.
Új játékos az asztalnál

Új játékos az asztalnál

AGRÁR SAROK

Keményen megdolgozik a szeretetünkért régi szerelmünk, a napraforgó. Nem kétséges, hogy idén újabb vetésterületi rekordot döntünk, amivel tartósan...

2026. március 23.
Politikai támadások kereszttüzében dán sertésszektor

Politikai támadások kereszttüzében dán sertésszektor

AGRÁR SAROK

Dániában egyre nő a politikai nyomás a sertéstenyésztésen. Az egykori bezzeg-ország, ahová a hazai sertésszektor is tanulmányutakra járt, ma a...

2026. március 16.

Elemzés

AMD: Baj, hogy csak második?

AMD: Baj, hogy csak második?

ELEMZÉS

Az AMD egy évtizeddel ezelőtt még a csőd szélén táncolt,...

2026. március 24.
Kitörésre készül az Nvidia

Kitörésre készül az Nvidia

ELEMZÉS

Az utóbbi évek a mesterséges intelligencia fejlődéséről...

2026. március 13.
Továbbra is két számjegyű tempóban nő az S&P 500 profitja

Továbbra is két számjegyű tempóban nő az S&P 500 profitja

ELEMZÉS

A végéhez közeledő gyorsjelentési szezonban az S&P 500 cégeinek 74 százaléka felülmúlta az...

2026. március 5.

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