Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 3.15 | +0.04 | +1.24 | 3.14 | 3.15 | 3.09 | 3.15 | |
| 3M Co. | USD | 156.34 | +1.00 | +0.64 | 156.23 | 156.36 | 155.40 | 156.34 | |
| A K A BRANDS HOLDING ORD | USD | 11.27 | +0.06 | +0.54 | 11.00 | 11.68 | 10.55 | 10.55 | |
| A.O. Smith Aktie | USD | 60.54 | +1.52 | +2.58 | 60.49 | 60.63 | 59.14 | 60.54 | |
| A10 Networks Inc. | USD | 37.91 | -0.21 | -0.54 | 37.87 | 37.94 | 37.59 | 38.07 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 94.37 | -0.03 | -0.03 | 94.35 | 94.40 | 94.07 | 94.97 | |
| ABBVIE ORD | USD | 247.11 | -2.80 | -1.12 | 247.11 | 247.38 | 246.57 | 251.89 | |
| ABERCROMBIE AND FITCH CL A. | USD | 89.65 | +0.42 | +0.47 | 88.78 | 90.31 | 89.19 | 90.31 | |
| Abundia Global Impact Grou. | USD | 1.000 | -0.010 | -0.98 | 0.996 | 1.020 | 1.000 | 1.020 | |
| ACCENTURE CL A ORD | USD | 139.27 | +0.21 | +0.15 | 139.18 | 139.39 | 139.19 | 142.45 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 0.96 | -0.01 | -1.03 | 0.94 | 1.01 | |||
| ADC Therapeutics Ord Shs | USD | 1.23 | -0.07 | -5.27 | 1.23 | 1.24 | 1.23 | 1.29 | |
| ADECOAGRO ORD | USD | 10.19 | +0.19 | +1.85 | 10.17 | 10.20 | 10.01 | 10.32 | |
| Adient Plc | USD | 20.0700 | +0.5800 | +2.98 | 19.9800 | 20.0700 | 19.5100 | 20.0700 | |
| ADT Ord Shs | USD | 6.75 | +0.10 | +1.43 | 6.74 | 6.75 | 6.70 | 6.76 | |
| Advance Auto Parts Aktie | USD | 55.89 | +1.14 | +2.08 | 55.67 | 56.11 | 54.62 | 55.89 | |
| ADVANSIX ORD | USD | 20.45 | +0.49 | +2.45 | 20.35 | 20.60 | 20.12 | 20.45 | |
| Aegon ADR | USD | 8.79 | +0.01 | +0.11 | 8.79 | 8.80 | 8.78 | 8.82 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.77 | +0.04 | +0.24 | 14.76 | 14.77 | 14.76 | 14.78 | |
| Aeva Technologies Ord Shs | USD | 21.56 | -0.47 | -2.13 | 21.38 | 21.53 | 21.30 | 22.60 | |
| AEVEX Ord Shs Class A | USD | 16.17 | -0.37 | -2.24 | 16.13 | 16.24 | 15.98 | 16.75 | |
| AFLAC ORD | USD | 121.83 | -0.16 | -0.13 | 121.70 | 121.78 | 121.75 | 122.54 | |
| AG Mortgage Investment Tru. | USD | 7.75 | -0.02 | -0.26 | 7.73 | 7.79 | 7.75 | 7.78 | |
| AGCO ORD | USD | 115.83 | +2.57 | +2.27 | 115.33 | 116.13 | 115.78 | 117.00 | |
| AgEagle Aerial Systems Inc. | USD | 0.78 | -0.02 | -1.95 | 0.78 | 0.79 | 0.78 | 0.80 | |
| AGILENT TECHNOLOGIES ORD | USD | 134.04 | +0.45 | +0.34 | 133.95 | 134.11 | 132.69 | 136.34 | |
| agilon health Ord Shs | USD | 110.16 | -5.51 | -4.76 | 108.77 | 110.48 | 109.33 | 114.32 | |
| Agnico Eagle Mines Limited | USD | 147.48 | -1.55 | -1.04 | 147.43 | 147.70 | 147.04 | 149.07 | |
| Agree Realty REIT Ord Shs | USD | 78.14 | +0.29 | +0.37 | 78.05 | 78.15 | 77.87 | 78.18 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 297.75 | +1.90 | +0.64 | 297.50 | 297.84 | 296.33 | 297.75 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 164.49 | +2.34 | +1.44 | 163.63 | 165.09 | 162.00 | 164.74 | |
| Alamos Gold Ord Shs Class . | USD | 29.36 | -0.52 | -1.74 | 29.34 | 29.36 | 29.31 | 29.79 | |
| ALASKA AIR GROUP ORD | USD | 49.73 | -0.41 | -0.82 | 49.69 | 49.75 | 49.36 | 50.77 | |
| Albany International Ord S. | USD | 72.91 | +0.03 | +0.03 | 72.75 | 73.44 | 72.52 | 73.00 | |
| ALBEMARLE ORD | USD | 127.28 | -1.14 | -0.89 | 127.23 | 127.52 | 126.01 | 128.99 | |
| Albertsons Companies Inc | USD | 14.72 | +0.38 | +2.65 | 14.72 | 14.73 | 14.45 | 14.83 | |
| Alcoa Ord Shs | USD | 48.62 | -0.10 | -0.21 | 48.59 | 48.66 | 48.43 | 49.40 | |
| ALCON AG | USD | 67.84 | +0.70 | +1.04 | 67.83 | 67.85 | 67.68 | 68.05 | |
| Alexandria Real Estate Equ. | USD | 48.77 | +0.26 | +0.54 | 48.75 | 48.80 | 48.66 | 49.20 | |
| Algonquin Power Utilities . | USD | 5.68 | +0.02 | +0.35 | 5.67 | 5.68 | 5.66 | 5.70 | |
| Alibaba Group Holding Ltd. | USD | 114.88 | +3.74 | +3.37 | 114.85 | 114.95 | 113.22 | 114.98 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 185.55 | -2.81 | -1.49 | 185.44 | 186.37 | 183.28 | 187.33 | |
| Allegion Ord Shs | USD | 136.92 | +1.85 | +1.37 | 136.75 | 137.05 | 135.08 | 137.05 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 23.16 | -0.09 | -0.39 | 23.10 | 23.16 | 23.07 | 23.27 | |
| Allison Transmission Holdi. | USD | 114.88 | +1.10 | +0.97 | 114.61 | 115.33 | 113.78 | 115.40 | |
| Allstate Corp. | USD | 250.21 | +1.57 | +0.63 | 249.89 | 250.36 | 249.69 | 251.11 | |
| ALLY FINANCIAL ORD | USD | 45.72 | +0.61 | +1.35 | 45.70 | 45.75 | 45.59 | 45.96 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 147.60 | -2.37 | -1.58 | 148.25 | 149.17 | 145.60 | 148.42 | |
| ALPHA PRO TECH ORD | USD | 5.10 | +0.02 | +0.30 | 5.02 | 5.16 | 4.97 | 5.16 | |
| Alpine Income Property Tru. | USD | 20.57 | +0.12 | +0.59 | 20.42 | 20.81 | 20.42 | 20.70 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 25.46 | -2.18 | -7.88 | 25.02 | 25.71 | 25.46 | 27.63 | |
| Altria Group Inc. | USD | 71.27 | -0.32 | -0.45 | 71.25 | 71.29 | 70.76 | 72.15 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 3.31 | +0.01 | +0.30 | 3.31 | 3.33 | 3.29 | 3.38 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.06 | +0.02 | +0.49 | 3.05 | 3.06 | 3.05 | 3.10 | |
| Ambow Education American D. | USD | 2.29 | -0.03 | -1.12 | 2.11 | 2.32 | 2.29 | 2.29 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 1.92 | +0.02 | +1.06 | 1.92 | 1.93 | 1.91 | 1.95 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 43.36 | +0.66 | +1.55 | 43.32 | 43.34 | 42.79 | 43.42 | |
| Amentum Holdings Ord Shs | USD | 21.05 | -0.25 | -1.17 | 21.03 | 21.08 | 21.00 | 21.85 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 112.76 | +0.99 | +0.89 | 112.70 | 112.80 | 111.92 | 112.83 | |
| Ameresco | USD | 25.25 | -0.40 | -1.56 | 25.30 | 25.51 | 24.88 | 25.74 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 26.17 | +0.33 | +1.28 | 26.15 | 26.20 | 25.85 | 26.17 | |
| American Assets Trust REIT. | USD | 25.17 | +0.10 | +0.38 | 25.09 | 25.21 | 25.12 | 25.23 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 16.48 | -0.08 | -0.45 | 16.46 | 16.49 | 16.37 | 16.60 | |
| AMERICAN ELECTRIC POWER OR. | USD | 134.59 | +0.74 | +0.55 | 134.51 | 134.68 | 133.84 | 134.66 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 348.89 | +2.17 | +0.63 | 348.88 | 349.21 | 348.21 | 352.99 | |
| AMERICAN FINANCIAL GROUP O. | USD | 141.64 | -0.65 | -0.46 | 141.57 | 142.47 | 140.99 | 142.50 | |
| American Homes 4 Rent REIT. | USD | 33.23 | +0.29 | +0.88 | 33.24 | 33.25 | 33.04 | 33.28 | |
| American International Gro. | USD | 79.34 | +0.23 | +0.28 | 79.27 | 79.35 | 79.28 | 79.82 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 84.75 | +0.89 | +1.06 | 84.48 | 84.84 | 84.02 | 84.82 | |
| AMERICAN TOWER CORP. | USD | 167.96 | +2.96 | +1.79 | 167.82 | 168.09 | 166.18 | 168.76 | |
| AMERICAN WATER WORKS ORD | USD | 131.44 | +0.89 | +0.68 | 131.36 | 131.51 | 130.70 | 131.64 | |
| American Well Corp. | USD | 8.99 | -0.14 | -1.48 | 8.92 | 9.29 | 8.99 | 9.06 | |
| AMERICAS GOLD AND SILVER O. | USD | 4.41 | -0.05 | -1.12 | 4.40 | 4.41 | 4.36 | 4.46 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 505.83 | +5.67 | +1.13 | 505.42 | 506.93 | 505.09 | 513.00 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 159.58 | -2.66 | -1.64 | 159.38 | 159.77 | 158.41 | 162.45 | |
| Amprius Technologies Ord S. | USD | 11.55 | -0.34 | -2.82 | 11.54 | 11.55 | 11.38 | 12.03 | |
| AMTD Digital 5 American De. | USD | 1.52 | -0.02 | -0.98 | 1.51 | 1.52 | 1.50 | 1.54 | |
| ANGLOGOLD ORD | USD | 81.58 | -0.33 | -0.40 | 81.58 | 81.64 | 81.11 | 81.95 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 79.49 | +0.15 | +0.18 | 79.47 | 79.50 | 79.04 | 79.62 | |
| Annaly Capital Management . | USD | 22.90 | +0.17 | +0.73 | 22.89 | 22.90 | 22.78 | 22.93 | |
| Annovis Bio Ord Shs | USD | 1.87 | -0.08 | -3.90 | 1.87 | 1.88 | 1.86 | 1.98 | |
| Antero Midstream Ord Shs | USD | 22.49 | -0.10 | -0.42 | 22.47 | 22.51 | 22.36 | 22.60 | |
| Antero Resources Aktie | USD | 33.39 | -1.10 | -3.19 | 33.41 | 33.43 | 33.21 | 34.39 | |
| Aon Ord Shs Class A | USD | 356.22 | +0.66 | +0.19 | 355.47 | 356.19 | 354.93 | 360.00 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.82 | +0.03 | +1.08 | 2.81 | 2.82 | 2.79 | 2.82 | |
| APOLLO COMMERCIAL REAL EST. | USD | 10.35 | +0.13 | +1.22 | 10.34 | 10.35 | 10.27 | 10.38 | |
| Apollo Global Management O. | USD | 121.36 | +1.52 | +1.27 | 121.27 | 121.45 | 120.34 | 122.06 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 16.58 | +0.17 | +1.01 | 16.58 | 16.59 | 16.38 | 16.58 | |
| Applied Industrial Technol. | USD | 325.8 | +3.3 | +1.01 | 325.5 | 326.6 | 322.4 | 326.7 | |
| Aptiv Ord Shs | USD | 61.11 | +1.25 | +2.09 | 61.06 | 61.16 | 60.05 | 61.18 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.04 | +0.08 | +1.61 | 5.03 | 5.04 | 4.99 | 5.06 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 66.02 | +3.06 | +4.86 | 66.00 | 66.03 | 65.64 | 66.12 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 4.81 | -0.04 | -0.82 | 4.80 | 4.81 | 4.77 | 4.93 | |
| Archer Daniels Midland Akt. | USD | 80.26 | +1.28 | +1.62 | 80.22 | 80.28 | 79.15 | 80.51 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 28.31 | -1.66 | -5.52 | 28.25 | 28.36 | 28.25 | 29.47 | |
| Ares Commercial Real Estat. | USD | 4.46 | +0.03 | +0.56 | 4.45 | 4.46 | 4.42 | 4.47 | |
| ARGAN ORD | USD | 663.66 | -23.83 | -3.47 | 661.63 | 666.44 | 654.38 | 682.17 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 14.57 | -0.18 | -1.22 | 14.58 | 14.60 | 14.50 | 14.71 | |
| ARISTA NETWORKS INC. | USD | 186.52 | +1.83 | +0.99 | 186.33 | 186.53 | 183.09 | 187.23 | |
| Arlo Technologies Ord Shs | USD | 13.26 | +0.16 | +1.18 | 13.24 | 13.28 | 13.18 | 13.37 | |
| ARMOUR Residential REIT Or. | USD | 17.06 | -0.03 | -0.18 | 17.05 | 17.06 | 17.03 | 17.18 | |
| ARROW ELECTRONICS ORD SHS | USD | 207.15 | +1.86 | +0.90 | 206.68 | 207.77 | 203.39 | 207.82 | |
| ARTHUR J GALLAGHER ORD | USD | 254.97 | +1.21 | +0.48 | 254.53 | 254.96 | 253.34 | 255.50 | |
| Artisan Partners Asset Man. | USD | 37.06 | +0.44 | +1.20 | 37.04 | 37.16 | 36.17 | 37.21 | |
| Asana Inc | USD | 7.65 | +0.28 | +3.80 | 7.64 | 7.65 | 7.54 | 7.71 | |
| ASE Industrial Holdings Co. | USD | 42.15 | -1.10 | -2.54 | 42.14 | 42.17 | 41.32 | 42.82 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.22 | +0.07 | +2.06 | 3.12 | 3.29 | |||
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 5.23 | -0.02 | -0.29 | 5.21 | 5.24 | 5.13 | 5.24 | |
| ASSURANT ORD | USD | 279.23 | +0.03 | +0.01 | 278.85 | 279.52 | 278.15 | 282.00 | |
| ASTRAZENECA | USD | 172.87 | -5.62 | -3.15 | 172.81 | 172.92 | 172.54 | 175.88 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 21.12 | +0.35 | +1.70 | 21.11 | 21.12 | 20.62 | 21.16 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 71.25 | +0.65 | +0.92 | 70.67 | 71.74 | 70.44 | 71.25 | |
| Atlas Crest Investment Ord. | USD | 11.09 | -0.09 | -0.81 | 11.05 | 11.08 | 11.09 | 11.20 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 175.79 | +1.07 | +0.61 | 175.81 | 176.17 | 174.71 | 176.13 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 20.47 | -0.04 | -0.17 | 20.46 | 20.61 | 20.47 | 20.72 | |
| AUTOZONE ORD | USD | 3 013.17 | +2.78 | +0.09 | 3 007.21 | 3 013.54 | 2 978.00 | 3 022.97 | |
| AVALONBAY COMMUNITIES REIT | USD | 191.85 | +2.39 | +1.26 | 191.66 | 191.82 | 190.26 | 191.92 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 10.54 | +0.03 | +0.24 | 10.53 | 10.54 | 10.51 | 10.64 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 161.49 | +2.42 | +1.52 | 161.34 | 161.78 | 159.70 | 161.49 | |
| Avient Ord Shs | USD | 36.52 | +0.54 | +1.50 | 36.48 | 36.60 | 36.13 | 36.59 | |
| AVINO SILVER AND GOLD MINE. | USD | 6.10 | -0.05 | -0.81 | 6.08 | 6.09 | 6.04 | 6.14 | |
| Avista Ord Shs | USD | 41.74 | +0.59 | +1.43 | 41.68 | 41.81 | 40.78 | 41.80 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 5.60 | +0.17 | +3.04 | 5.48 | 5.72 | 5.45 | 5.92 | |
| Axalta Coating Systems Ord. | USD | 32.76 | +0.21 | +0.65 | 32.71 | 32.80 | 32.49 | 32.82 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 97.54 | +0.57 | +0.58 | 96.96 | 98.11 | 97.33 | 97.95 | |
| Azul SA | USD | 9.15 | +0.10 | +1.11 | 9.09 | 9.17 | 8.99 | 9.25 | |
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 3.91 | +0.04 | +1.03 | 3.90 | 3.91 | 3.85 | 3.92 | |
| B2GOLD ORD | USD | 3.83 | -0.04 | -0.91 | 3.82 | 3.83 | 3.80 | 3.85 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 145.4 | +0.5 | +0.32 | 145.5 | 146.3 | 145.1 | 145.9 | |
| Baker Hughes Co. | USD | 57.58 | +0.38 | +0.66 | 57.57 | 57.59 | 57.15 | 57.61 | |
| Bakkt Holdings Inc | USD | 8.63 | +0.26 | +3.11 | 8.58 | 8.65 | 8.55 | 8.81 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 20.57 | +0.10 | +0.46 | 20.56 | 20.58 | 20.33 | 20.62 | |
| Banco BBVA Argentina ADR | USD | 20.19 | +0.79 | +4.07 | 20.12 | 20.37 | 19.21 | 20.28 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 25.76 | +0.40 | +1.56 | 25.75 | 25.76 | 25.68 | 25.81 | |
| Banco Bradesco | USD | 3.61 | +0.13 | +3.59 | 3.60 | 3.61 | 3.57 | 3.61 | |
| Banco Macro ADR Representi. | USD | 92.38 | +2.56 | +2.85 | 91.84 | 92.81 | 90.52 | 92.80 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.36 | +0.22 | +4.18 | 5.35 | 5.36 | 5.29 | 5.36 | |
| BANCO SANTANDER CENTRAL HI. | USD | 13.87 | +0.08 | +0.54 | 13.86 | 13.87 | 13.83 | 13.90 | |
| Bank Amer DS Repstg 1 1000. | USD | 16.93 | -0.04 | -0.24 | 16.79 | 17.24 | 16.93 | 16.99 | |
| Bank of America | USD | 59.54 | +0.29 | +0.49 | 59.53 | 59.54 | 59.44 | 59.80 | |
| Bank of Hawaii Ord Shs | USD | 82.69 | +0.80 | +0.98 | 82.34 | 82.51 | 81.95 | 82.78 | |
| BANK OF MONTREAL ORD | USD | 177.87 | +1.21 | +0.68 | 177.83 | 177.92 | 177.16 | 178.40 | |
| Bank of Nova Scotia | USD | 86.63 | +0.57 | +0.66 | 86.61 | 86.65 | 86.06 | 86.70 | |
| Bank of NT Butterfield & S. | USD | 60.38 | +0.23 | +0.38 | 59.73 | 60.71 | 59.95 | 60.54 | |
| BARCLAYS ADR REP 4 ORD | USD | 27.48 | +0.24 | +0.89 | 27.48 | 27.49 | 27.43 | 27.54 | |
| BARK Ord Shs | USD | 9.34 | -0.15 | -1.53 | 9.08 | 9.52 | 9.34 | 9.50 | |
| BARRICK GOLD ORD | USD | 40.98 | -0.73 | -1.75 | 40.84 | 41.14 | 40.98 | 41.53 | |
| BARRICK GOLD ORD | USD | 11.62 | -0.37 | -3.09 | 11.57 | 11.60 | 11.62 | 11.95 | |
| BARRICK MINING ORD | USD | 36.61 | -0.22 | -0.60 | 36.60 | 36.61 | 36.56 | 36.91 | |
| Bath And Body Works Ord Sh. | USD | 19.97 | +0.04 | +0.18 | 19.96 | 19.99 | 19.84 | 20.09 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 4.83 | -0.04 | -0.72 | 4.82 | 4.83 | 4.78 | 4.88 | |
| Bausch Lomb Ord Shs | USD | 16.44 | -0.29 | -1.73 | 16.44 | 16.49 | 16.44 | 16.71 | |
| BAXTER INTL ORD | USD | 22.60 | +0.14 | +0.60 | 22.59 | 22.60 | 22.40 | 22.70 | |
| BAYTEX ENERGY ORD | USD | 4.06 | +0.01 | +0.12 | 4.05 | 4.06 | 4.04 | 4.09 | |
| BCE Ord Shs | USD | 21.48 | +0.16 | +0.75 | 21.48 | 21.49 | 21.31 | 21.50 | |
| Beazer Homes USA Inc. | USD | 32.11 | +0.70 | +2.23 | 32.03 | 32.18 | 31.50 | 32.11 | |
| BECTON DICKINSN | USD | 151.85 | +1.00 | +0.66 | 151.82 | 151.96 | 150.15 | 152.07 | |
| Berkshire Hathaway Inc. B | USD | 493.18 | -2.27 | -0.46 | 492.93 | 493.38 | 492.57 | 497.30 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 740 479.99 | -550.05 | -0.07 | - | - | 740 479.99 | 742 398.78 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 82.04 | +2.05 | +2.56 | 82.00 | 82.15 | 80.17 | 82.13 | |
| Beta Technologies Ord Shs . | USD | 16.8300 | +0.1000 | +0.60 | 16.6600 | 16.8700 | 16.6100 | 16.9650 | |
| BHP Billiton Limited | USD | 81.99 | +2.08 | +2.60 | 81.98 | 82.01 | 80.95 | 82.00 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.33 | +0.01 | +0.15 | 3.32 | 3.33 | 3.31 | 3.43 | |
| Bill com Holdings Ord Shs | USD | 41.32 | +0.80 | +1.97 | 41.25 | 41.33 | 41.10 | 41.79 | |
| Bio Rad Laboratories Inc. | USD | 299.46 | +2.18 | +0.73 | 297.80 | 299.50 | 297.80 | 300.45 | |
| BIOHAVEN ORD | USD | 15.72 | -1.07 | -6.37 | 15.71 | 15.74 | 15.72 | 16.42 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 46.14 | +0.82 | +1.81 | 46.04 | 46.18 | 45.37 | 46.16 | |
| BitGo Holdings Ord Shs Cla. | USD | 5.15 | -0.09 | -1.72 | 5.08 | 5.16 | 5.07 | 5.47 | |
| BitMine Immersion Technolo. | USD | 15.3100 | +0.6200 | +4.22 | 15.3100 | 15.3200 | 15.2050 | 15.5300 | |
| Black Hills Corp. | USD | 75.43 | +2.15 | +2.93 | 75.38 | 75.55 | 73.37 | 75.57 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 13.87 | +0.04 | +0.29 | 13.77 | 13.94 | 13.75 | 14.01 | |
| BLACKBERRY ORD | USD | 11.08 | -0.35 | -3.06 | 11.07 | 11.08 | 11.00 | 11.45 | |
| BlackRock Ord Shs | USD | 1 044.40 | +24.72 | +2.42 | 1 043.40 | 1 045.17 | 1030 | 1 048.50 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 24.37 | -1.19 | -4.64 | 24.27 | 24.44 | 24.06 | 25.75 | |
| Blackstone Group Ord Shs C. | USD | 124.33 | +2.18 | +1.78 | 124.24 | 124.41 | 123.50 | 125.77 | |
| Blackstone Mortgage Trust . | USD | 17.09 | +0.22 | +1.30 | 17.08 | 17.09 | 16.88 | 17.09 | |
| Blend Labs Ord Shs Class A | USD | 1.71 | -0.01 | -0.29 | 1.70 | 1.71 | 1.70 | 1.75 | |
| Block Inc | USD | 78.72 | +1.30 | +1.68 | 78.70 | 78.73 | 78.67 | 79.64 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 242.74 | -14.28 | -5.56 | 242.48 | 243.00 | 238.01 | 251.01 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.00 | +0.26 | +2.42 | 11.00 | 11.01 | 10.86 | 11.01 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 9.56 | +0.26 | +2.80 | 9.56 | 9.57 | 9.39 | 9.60 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 221.92 | -1.19 | -0.53 | 221.84 | 222.03 | 221.20 | 223.84 | |
| Boise Cascade Ord Shs | USD | 76.19 | +3.95 | +5.47 | 75.76 | 76.19 | 73.10 | 76.19 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.32 | -0.06 | -4.35 | 1.32 | 1.39 | 1.32 | 1.38 | |
| Boot Barn Holdings Ord Shs | USD | 159.64 | +2.27 | +1.44 | 159.18 | 160.54 | 158.51 | 160.09 | |
| Booz Allen Hamilton Holdin. | USD | 62.86 | -0.30 | -0.48 | 62.89 | 63.04 | 62.74 | 64.39 | |
| BORGWARNER INC (BWA) | USD | 65.13 | +0.40 | +0.62 | 65.03 | 65.16 | 64.22 | 65.25 | |
| Borr Drilling Ltd. | USD | 4.33 | -0.05 | -1.03 | 4.32 | 4.33 | 4.33 | 4.41 | |
| Boston Beer Company Inc. | USD | 179.03 | +4.17 | +2.38 | 179.05 | 179.51 | 173.86 | 179.03 | |
| Boston Omaha Ord Shs Class. | USD | 14.26 | +0.05 | +0.35 | 14.06 | 14.37 | 14.19 | 14.26 | |
| BOSTON PPTY STK | USD | 67.56 | +0.63 | +0.94 | 67.54 | 67.72 | 67.30 | 67.62 | |
| BOSTON SCIENTIFIC DL-01 | USD | 44.88 | -0.11 | -0.24 | 44.86 | 44.89 | 44.67 | 45.51 | |
| BOX CL A ORD | USD | 29.19 | +0.39 | +1.35 | 29.13 | 29.16 | 28.88 | 29.21 | |
| BOYD GAMING ORD | USD | 88.13 | +0.76 | +0.87 | 87.91 | 88.15 | 87.09 | 88.13 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 38.64 | +0.09 | +0.22 | 38.63 | 38.64 | 38.53 | 38.84 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.09 | +0.03 | +1.46 | 2.09 | 2.10 | 2.07 | 2.10 | |
| Brandywine Realty Trust RE. | USD | 3.09 | +0.03 | +0.86 | 3.08 | 3.09 | 3.08 | 3.10 | |
| Brasilagro - Cia Bras de P. | USD | 3.58 | +0.02 | +0.56 | 3.64 | 3.70 | |||
| BRASKEM ADR REP 2 CL A PRF | USD | 2.54 | +0.02 | +0.60 | 2.53 | 2.54 | 2.53 | 2.56 | |
| BRC Ord Shs Class A | USD | 1.225 | +0.035 | +2.94 | 1.220 | 1.240 | 1.205 | 1.230 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.37 | +0.05 | +0.85 | 5.36 | 5.37 | 5.34 | 5.37 | |
| Brinker International Inc. | USD | 184.87 | +4.24 | +2.35 | 184.69 | 185.06 | 180.09 | 185.49 | |
| Bristol-Myers Squibb Co. | USD | 57.49 | -0.46 | -0.79 | 57.46 | 57.50 | 56.94 | 57.94 | |
| BRITISH AMERICAN TOBACCO A. | USD | 59.97 | -0.07 | -0.11 | 59.96 | 59.98 | 59.77 | 60.04 | |
| Brixmor Property Group REI. | USD | 31.13 | +0.19 | +0.61 | 31.12 | 31.15 | 31.02 | 31.26 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 148.16 | +0.84 | +0.57 | 148.30 | 148.65 | 147.63 | 150.71 | |
| Brookfield Asset Managemen. | USD | 46.75 | +0.58 | +1.26 | 46.75 | 46.77 | 46.73 | 47.15 | |
| Brookfield Infrastructure . | USD | 39.43 | +0.25 | +0.63 | 39.39 | 39.44 | 39.35 | 39.50 | |
| Brookfield Infrastructure . | USD | 37.43 | +0.14 | +0.38 | 37.39 | 37.44 | 36.68 | 37.50 | |
| Brookfield Ord Shs Class A | USD | 43.57 | +0.48 | +1.10 | 43.57 | 43.59 | 43.52 | 43.93 | |
| Brookfield Renewable Corp | USD | 35.62 | +0.08 | +0.23 | 35.63 | 35.68 | 35.44 | 35.93 | |
| Brookfield Renewable Partn. | USD | 33.00 | +0.02 | +0.06 | 32.98 | 33.09 | 32.91 | 33.21 | |
| Brooklyn ImmunoTherapeutic. | USD | 8.61 | -0.02 | -0.17 | 8.60 | 8.61 | 8.54 | 8.67 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 68.29 | +0.45 | +0.66 | 68.16 | 68.26 | 67.89 | 68.69 | |
| BROWN FORMAN CL B ORD | USD | 25.99 | +0.77 | +3.03 | 25.95 | 26.00 | 25.40 | 26.04 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 29.72 | +0.17 | +0.58 | 29.68 | 29.84 | 29.26 | 29.85 | |
| Build A Bear Workshop Ord . | USD | 32.41 | +1.26 | +4.04 | 32.11 | 32.40 | 31.46 | 32.41 | |
| Builders FirstSource Ord S. | USD | 76.91 | +2.37 | +3.18 | 76.79 | 77.00 | 75.26 | 76.94 | |
| Bullish Ord Shs | USD | 25.15 | +0.35 | +1.41 | 24.93 | 25.18 | 24.87 | 25.50 | |
| Bunge Global Ord Shs | USD | 114.90 | +1.28 | +1.13 | 114.78 | 114.96 | 113.23 | 115.67 | |
| Butterfly Network Ord Shs . | USD | 7.74 | -0.28 | -3.49 | 7.72 | 7.74 | 7.69 | 8.11 | |
| BWX Technologies Ord Shs | USD | 185.90 | -1.10 | -0.59 | 185.25 | 186.16 | 184.22 | 188.67 | |
| C3 ai Ord Shs Class A | USD | 9.09 | +0.08 | +0.83 | 9.07 | 9.08 | 9.00 | 9.27 | |
| Cadre Holdings Ord Shs | USD | 29.59 | +0.03 | +0.10 | 29.24 | 29.71 | 29.54 | 30.01 | |
| CAE Ord Shs | USD | 25.48 | -0.35 | -1.36 | 25.45 | 25.49 | 25.48 | 25.89 | |
| Caledonia Mining Ord Shs | USD | 18.34 | -0.66 | -3.47 | 18.27 | 18.38 | 18.33 | 18.81 | |
| California Water Service G. | USD | 49.60 | +0.49 | +1.00 | 49.62 | 49.90 | 48.82 | 49.60 | |
| CALIX NETWORKS ORD | USD | 39.62 | -0.12 | -0.29 | 39.43 | 39.79 | 39.06 | 39.95 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 113.76 | +0.47 | +0.41 | 113.63 | 113.80 | 113.52 | 114.16 | |
| CAMECO CORP. | USD | 95.94 | +0.20 | +0.21 | 95.91 | 95.97 | 95.59 | 97.68 | |
| CAMECO CORP. | USD | 84.26 | -0.01 | -0.01 | 83.90 | 84.14 | 84.26 | 84.26 | |
| CAMECO CORP. | USD | 2.41 | -0.01 | -0.21 | 2.40 | 2.41 | 2.40 | 2.41 | |
| Campbell Soup Ord Shs | USD | 21.89 | +0.42 | +1.96 | 21.89 | 21.90 | 21.41 | 21.92 | |
| Camping World Holdings Ord. | USD | 6.65 | +0.19 | +2.86 | 6.64 | 6.65 | 6.49 | 6.71 | |
| Canadian Imperial Bank of . | USD | 116.25 | +0.90 | +0.78 | 116.23 | 116.27 | 115.64 | 116.37 | |
| Canadian National Railway . | USD | 124.45 | +0.11 | +0.09 | 124.18 | 124.42 | 123.95 | 125.11 | |
| Canadian Pacific Kansas Ci. | USD | 90.73 | +0.40 | +0.44 | 90.66 | 90.71 | 90.39 | 91.03 | |
| Cango American Depositary . | USD | 0.21 | -0.02 | -9.26 | 0.21 | 0.21 | 0.20 | 0.21 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 202.39 | +2.29 | +1.14 | 202.28 | 202.46 | 201.76 | 203.65 | |
| Capri Holdings Ord Shs | USD | 18.22 | +0.14 | +0.77 | 18.21 | 18.23 | 18.05 | 18.34 | |
| CARDINAL HEALTH ORD | USD | 234.76 | +0.99 | +0.42 | 234.50 | 234.93 | 232.05 | 235.34 | |
| CareTrust Reit Ord Shs | USD | 40.54 | -0.33 | -0.80 | 40.52 | 40.54 | 40.50 | 41.06 | |
| Carlisle Companies Ord Shs | USD | 333.88 | +3.88 | +1.18 | 333.66 | 334.29 | 330.02 | 334.83 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 53.13 | +2.12 | +4.16 | 53.03 | 53.20 | 51.39 | 53.34 | |
| Carnival Corp. | USD | 26.87 | +0.15 | +0.54 | 26.86 | 26.87 | 26.76 | 27.00 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 38.1300 | +0.0600 | +0.16 | 37.6300 | 38.6700 | 37.8950 | 38.1700 | |
| Carrier Global Ord Shs | USD | 69.08 | +1.27 | +1.87 | 69.05 | 69.08 | 67.83 | 69.15 | |
| Carters Ord Shs | USD | 39.75 | +0.71 | +1.81 | 39.64 | 39.80 | 38.72 | 39.75 | |
| Carvana Co. | USD | 67.91 | +0.79 | +1.18 | 67.88 | 67.95 | 67.70 | 69.37 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 944.75 | +6.36 | +0.68 | 943.96 | 944.60 | 928.50 | 946.45 | |
| Cava Group Ord Shs | USD | 69.02 | +0.82 | +1.20 | 68.95 | 69.08 | 68.16 | 69.63 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 266.75 | -1.10 | -0.41 | 266.50 | 266.94 | 264.52 | 270.77 | |
| CBRE Group Inc | USD | 142.10 | +1.04 | +0.74 | 142.08 | 142.30 | 141.87 | 143.69 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 41.88 | -0.01 | -0.02 | 41.88 | 41.89 | 41.75 | 42.29 | |
| Celanese Ord Shs | USD | 47.23 | +0.59 | +1.27 | 47.11 | 47.29 | 46.82 | 47.33 | |
| Celestica Ord Shs | USD | 351.34 | -3.44 | -0.97 | 350.83 | 352.50 | 348.09 | 355.89 | |
| CEMEX ADR | USD | 12.63 | +0.26 | +2.06 | 12.62 | 12.63 | 12.42 | 12.63 | |
| Cenovus Energy Aktie | USD | 26.17 | +0.19 | +0.71 | 26.16 | 26.17 | 26.03 | 26.35 | |
| Centene Ord Shs | USD | 67.42 | -0.18 | -0.27 | 67.38 | 67.50 | 66.63 | 67.86 | |
| CenterPoint Energy Ord Shs | USD | 43.65 | +0.33 | +0.76 | 43.63 | 43.65 | 43.32 | 43.68 | |
| Centerra Gold Ord Shs | USD | 16.05 | -0.16 | -0.99 | 16.07 | 16.09 | 16.05 | 16.20 | |
| Central Puerto SA | USD | 14.65 | +0.24 | +1.67 | 14.54 | 14.87 | 14.49 | 14.69 | |
| CENTRUS ENERGY CL A ORD | USD | 174.56 | +1.00 | +0.57 | 173.96 | 174.79 | 171.07 | 177.32 | |
| Century Communities Inc. | USD | 66.03 | +1.44 | +2.23 | 65.65 | 66.06 | 65.19 | 66.59 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 114.57 | +0.55 | +0.48 | 114.31 | 114.54 | 113.32 | 115.99 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 5.84 | +0.06 | +1.04 | 5.84 | 5.88 | 5.75 | 5.87 | |
| Charles Schwab DS Each Rep. | USD | 17.38 | -0.02 | -0.11 | 17.34 | 17.47 | 17.34 | 17.40 | |
| CHARLES SCHWAB ORD | USD | 102.68 | +0.77 | +0.76 | 102.60 | 102.74 | 102.37 | 103.57 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 209.70 | +0.10 | +0.05 | 209.70 | 209.71 | 209.61 | 209.79 | |
| Chatham Lodging Trust REIT. | USD | 12.81 | +0.20 | +1.59 | 12.78 | 12.85 | 12.62 | 12.85 | |
| CHEGG INC. | USD | 0.89 | - | -0.19 | 0.89 | 0.90 | 0.89 | 0.92 | |
| Chemed Corp. | USD | 493.47 | +3.01 | +0.61 | 488.27 | 493.47 | 485.76 | 493.47 | |
| CHEMOURS ORD | USD | 17.65 | +0.26 | +1.50 | 17.66 | 17.72 | 17.47 | 17.84 | |
| CHENIERE ENERGY ORD | USD | 261.15 | -0.14 | -0.05 | 260.76 | 261.17 | 260.93 | 264.76 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 64.25 | -0.64 | -0.98 | 64.00 | 65.42 | 63.87 | 64.98 | |
| Cherry Hill Mortgage Inves. | USD | 2.31 | +0.02 | +0.87 | 2.30 | 2.32 | 2.30 | 2.32 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 175.34 | +1.29 | +0.74 | 175.31 | 175.35 | 174.61 | 176.15 | |
| Chewy Inc. | USD | 20.70 | +0.03 | +0.12 | 20.69 | 20.70 | 20.63 | 21.20 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 2.50 | -0.03 | -1.19 | 2.50 | 2.63 | 2.50 | 2.63 | |
| China Yuchai International. | USD | 46.79 | -0.28 | -0.59 | 46.36 | 46.77 | 46.06 | 47.08 | |
| Chipotle Mexican Grill Inc. | USD | 35.46 | +0.86 | +2.47 | 35.45 | 35.46 | 34.65 | 35.58 | |
| ChowChow Cloud Internation. | USD | 0.3689 | -0.0099 | -2.61 | 0.3431 | 0.3947 | 0.3620 | 0.3791 | |
| Chubb Ord Shs | USD | 344.76 | -3.04 | -0.87 | 344.54 | 344.97 | 344.40 | 349.07 | |
| Church And Dwight Ord Shs | USD | 96.58 | +0.91 | +0.95 | 96.45 | 96.64 | 95.72 | 96.72 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 0.99 | +0.04 | +3.93 | 0.99 | 0.99 | 0.98 | 0.99 | |
| CIENA CORP. | USD | 459.43 | -2.92 | -0.63 | 458.73 | 460.11 | 450.00 | 463.00 | |
| Cigna Corp. | USD | 292.28 | +0.48 | +0.16 | 292.06 | 292.49 | 290.98 | 294.23 | |
| Cinemark Holdings Ord Shs | USD | 29.58 | -0.03 | -0.10 | 29.54 | 29.58 | 29.19 | 29.80 | |
| CION Investment Ord Shs | USD | 6.430 | +0.180 | +2.88 | 6.360 | 6.420 | 6.340 | 6.490 | |
| Circle Internet Group Ord . | USD | 67.47 | +4.46 | +7.08 | 67.40 | 67.62 | 66.61 | 72.86 | |
| Citigroup Inc. | USD | 140.58 | +1.01 | +0.72 | 140.55 | 140.60 | 140.20 | 141.39 | |
| Citizens Financial Group O. | USD | 70.15 | +0.29 | +0.41 | 70.13 | 70.16 | 70.10 | 70.67 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 303.50 | +1.59 | +0.53 | 301.55 | 303.91 | 301.53 | 303.50 | |
| Clear Secure Inc. | USD | 54.92 | -1.20 | -2.14 | 54.89 | 55.13 | 54.92 | 56.86 | |
| CLEARSIGN COMBUSTION ORD | USD | 3.75 | +0.05 | +1.35 | 3.65 | 3.80 | 3.75 | 3.75 | |
| Clearwater Analytics Holdi. | USD | 24.56 | +0.01 | +0.04 | 24.53 | 24.56 | |||
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 33.58 | +0.21 | +0.63 | 33.52 | 33.63 | 33.25 | 33.60 | |
| Cleveland Cliffs Ord Shs | USD | 9.47 | +0.07 | +0.69 | 9.46 | 9.47 | 9.27 | 9.53 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 2.840 | -0.100 | -3.40 | 2.780 | 2.940 | 2.840 | 2.840 | |
| CLOROX ORD | USD | 95.53 | +2.46 | +2.64 | 95.47 | 95.67 | 93.58 | 95.59 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 276.60 | +0.80 | +0.29 | 275.84 | 276.94 | 274.04 | 280.14 | |
| CMB.TECH ORD SHS | USD | 15.17 | +0.24 | +1.61 | 15.15 | 15.17 | 15.00 | 15.18 | |
| CMS ENERGY ORD | USD | 75.36 | +0.36 | +0.48 | 75.36 | 75.38 | 74.99 | 75.38 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 5.23 | -0.09 | -1.69 | 5.16 | 5.37 | 5.23 | 5.31 | |
| Cnx Resources Ord Shs | USD | 31.81 | -0.84 | -2.56 | 31.78 | 31.83 | 31.67 | 32.42 | |
| Coca-Cola Co. | USD | 83.17 | +0.54 | +0.65 | 83.15 | 83.18 | 82.41 | 83.31 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 103.46 | -0.04 | -0.04 | 103.43 | 103.78 | 103.26 | 104.07 | |
| COEUR D ALENE ORD | USD | 15.96 | -0.07 | -0.41 | 15.95 | 15.96 | 15.87 | 16.14 | |
| Cohen & Steers Quality Inc. | USD | 12.20 | -0.01 | -0.08 | 12.21 | 12.22 | 12.20 | 12.26 | |
| Cohen and Steers Infrastru. | USD | 27.64 | +0.05 | +0.16 | 27.32 | 27.67 | 27.46 | 27.76 | |
| Colgate Palmolive | USD | 92.01 | +1.00 | +1.09 | 91.97 | 92.03 | 91.34 | 92.05 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 13.61 | +0.14 | +1.04 | 13.46 | 13.76 | 13.50 | 13.61 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 747.91 | -33.51 | -1.88 | 1 742.87 | 1 754.70 | 1 723.06 | 1 769.40 | |
| Commercial Metals Co. | USD | 61.62 | +1.50 | +2.49 | 61.56 | 61.78 | 60.63 | 61.62 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.19 | +0.07 | +3.07 | 2.18 | 2.19 | 2.17 | 2.20 | |
| Compania Cervecerias Unida. | USD | 11.13 | +0.17 | +1.55 | 10.94 | 11.14 | 11.00 | 11.13 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 4.18 | -0.05 | -1.18 | 4.18 | 4.21 | 4.15 | 4.28 | |
| COMSTOCK RESOURCES ORD | USD | 13.45 | -0.24 | -1.75 | 13.44 | 13.46 | 13.35 | 13.59 | |
| CONAGRA FOODS ORD | USD | 13.69 | +0.32 | +2.39 | 13.68 | 13.69 | 13.38 | 13.70 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 36.65 | -0.04 | -0.11 | 36.43 | 36.75 | 36.65 | 37.70 | |
| ConocoPhillips | USD | 108.86 | +0.84 | +0.78 | 108.86 | 108.89 | 108.29 | 109.33 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 111.12 | +0.85 | +0.77 | 111.05 | 111.18 | 110.28 | 111.16 | |
| CONSTELLATION BRANDS | USD | 133.89 | +1.45 | +1.09 | 133.94 | 134.14 | 132.10 | 134.19 | |
| CONSTELLIUM SE CL A ORD | USD | 29.56 | -0.08 | -0.27 | 29.50 | 29.57 | 29.19 | 29.91 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 150.50 | +0.61 | +0.41 | 150.04 | 151.24 | 149.72 | 151.64 | |
| Core Laboratories Ord Shs | USD | 11.05 | +0.06 | +0.55 | 11.03 | 11.06 | 10.96 | 11.06 | |
| Core Scientific Tranche 1 . | USD | 16.53 | -0.45 | -2.65 | 16.51 | 16.64 | 16.53 | 16.79 | |
| Core Scientific Tranche 2 . | USD | 23.27 | -0.55 | -2.29 | 23.26 | 23.45 | 23.27 | 23.40 | |
| Corebridge Financial Ord S. | USD | 30.61 | +0.31 | +1.01 | 30.60 | 30.61 | 30.57 | 30.90 | |
| CORECIVIC ORD | USD | 31.35 | +0.07 | +0.22 | 31.20 | 31.35 | 31.25 | 31.81 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 189.68 | -2.71 | -1.41 | 189.59 | 189.81 | 186.40 | 192.77 | |
| Corpay Ord Shs | USD | 353.29 | +2.13 | +0.61 | 353.12 | 354.05 | 352.56 | 356.05 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 83.87 | +0.01 | +0.01 | 83.84 | 83.89 | 83.23 | 84.37 | |
| Costamare Inc | USD | 14.67 | +0.05 | +0.34 | 14.54 | 14.67 | 14.66 | 14.88 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 2.21 | +0.08 | +3.52 | 2.20 | 2.21 | 2.15 | 2.21 | |
| Coupang Ord Shs Class A | USD | 18.86 | -0.31 | -1.59 | 18.85 | 18.86 | 18.75 | 19.32 | |
| Coursera Ord Shs | USD | 5.81 | +0.14 | +2.38 | 5.80 | 5.81 | 5.68 | 5.82 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 9.51 | -0.01 | -0.11 | 9.50 | 9.51 | 9.45 | 9.62 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 105.20 | +0.84 | +0.80 | 105.11 | 105.18 | 104.03 | 105.31 | |
| Crown Castle International. | USD | 78.81 | +2.13 | +2.78 | 78.79 | 78.95 | 77.93 | 79.10 | |
| Crown Holdings Ord Shs | USD | 111.13 | +1.42 | +1.29 | 111.06 | 111.44 | 109.70 | 111.31 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 23.90 | -0.21 | -0.87 | 23.85 | 24.01 | 23.90 | 24.22 | |
| CS Disco Inc | USD | 3.98 | +0.04 | +1.02 | 3.98 | 4.01 | 3.90 | 3.98 | |
| CTO Realty Growth Ord Shs | USD | 21.39 | -0.04 | -0.20 | 21.36 | 21.40 | 21.33 | 21.49 | |
| CubeSmart REIT Ord Shs | USD | 40.13 | +0.34 | +0.85 | 40.08 | 40.14 | 40.09 | 40.72 | |
| Cullen Frost Bankers Ord S. | USD | 156.38 | +1.23 | +0.79 | 156.11 | 156.34 | 155.66 | 156.61 | |
| CULP INC | USD | 3.23 | +0.05 | +1.57 | 3.11 | 3.24 | 3.16 | 3.28 | |
| CUMMINS ORD | USD | 675.00 | +1.61 | +0.24 | 674.76 | 675.15 | 669.73 | 676.27 | |
| Curbline Properties Ord Sh. | USD | 30.47 | -0.03 | -0.10 | 30.46 | 30.50 | 30.40 | 30.60 | |
| Curtiss Wright Ord Shs | USD | 755.72 | -3.99 | -0.53 | 750.58 | 755.08 | 741.05 | 761.43 | |
| CVR Energy Ord Shs | USD | 31.63 | +0.35 | +1.12 | 31.52 | 31.63 | 30.93 | 31.83 | |
| CVS HEALTH ORD | USD | 103.81 | +1.00 | +0.97 | 103.79 | 103.84 | 102.41 | 103.86 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 153.48 | +3.93 | +2.62 | 153.22 | 153.52 | 150.30 | 153.59 | |
| D Wave Quantum Ord Shs | USD | 20.50 | -0.66 | -3.12 | 20.47 | 20.49 | 20.37 | 21.64 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 4.4300 | -0.0700 | -1.56 | 4.4200 | 4.4300 | 4.4050 | 4.5100 | |
| DANA HOLDING ORD | USD | 26.68 | +0.29 | +1.10 | 26.66 | 26.70 | 26.38 | 26.85 | |
| Danaher Ord Shs | USD | 198.61 | +2.63 | +1.34 | 198.51 | 198.74 | 195.05 | 198.88 | |
| Danaos Ord Shs | USD | 127.92 | +0.59 | +0.46 | 126.90 | 127.71 | 127.92 | 128.44 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 12.31 | +0.04 | +0.33 | 12.23 | 12.35 | 12.21 | 12.44 | |
| DARDEN REST STK | USD | 206.17 | +5.87 | +2.93 | 206.10 | 206.41 | 200.92 | 206.63 | |
| Darling Ingredients Inc. | USD | 60.78 | +0.59 | +0.98 | 60.70 | 60.87 | 60.07 | 61.31 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 105.36 | +1.10 | +1.05 | 105.18 | 105.56 | 104.42 | 105.72 | |
| DEERE ORD | USD | 595.82 | +2.92 | +0.49 | 595.27 | 596.36 | 592.82 | 598.05 | |
| Del Monte Ord Shs | USD | 29.2200 | +0.8400 | +2.96 | 25.6100 | 32.4200 | |||
| Delek Logistics Partners L. | USD | 54.57 | -0.02 | -0.04 | 53.71 | 55.30 | 54.12 | 54.75 | |
| Dell Technologies Ord Shs . | USD | 450.54 | +0.32 | +0.07 | 450.00 | 451.09 | 438.92 | 452.16 | |
| Delta Air Lines Inc. | USD | 86.10 | -2.90 | -3.26 | 86.04 | 86.10 | 86.06 | 89.20 | |
| Deluxe Ord Shs | USD | 24.45 | +0.28 | +1.14 | 24.34 | 24.57 | 24.38 | 24.59 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.23 | +0.06 | +1.89 | 3.22 | 3.23 | 3.17 | 3.26 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 27.85 | +0.20 | +0.72 | 27.65 | 27.90 | 27.59 | 29.16 | |
| DEUTSCHE BANK | USD | 35.84 | +0.44 | +1.23 | 35.83 | 35.84 | 35.83 | 35.97 | |
| DEVON ENERGY ORD | USD | 42.36 | +0.34 | +0.80 | 42.34 | 42.35 | 41.98 | 42.37 | |
| DHT Holdings Ord Shs | USD | 17.26 | +0.33 | +1.95 | 17.26 | 17.27 | 17.01 | 17.30 | |
| DIAGEO ADR REP 4 ORD | USD | 81.22 | +0.61 | +0.76 | 81.17 | 81.24 | 80.42 | 81.26 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.19 | -0.01 | -4.15 | 0.14 | 0.24 | |||
| DIANA SHIPPING ORD | USD | 2.15 | +0.02 | +0.94 | 2.14 | 2.15 | 2.11 | 2.15 | |
| Dicks Sporting Ord Shs | USD | 219.55 | +2.23 | +1.03 | 218.69 | 219.60 | 216.48 | 219.90 | |
| Diebold Nixdorf Inc | USD | 85.18 | +0.19 | +0.22 | 84.71 | 85.81 | 83.81 | 86.93 | |
| Digital Realty Pref Shs Se. | USD | 19.6500 | +0.0400 | +0.20 | 19.5200 | 20.1400 | 19.6500 | 19.7400 | |
| Digital Realty Trust REIT . | USD | 180.57 | +1.24 | +0.69 | 180.56 | 180.78 | 179.49 | 180.67 | |
| DigitalOcean Holdings Inc. | USD | 136.98 | -3.86 | -2.74 | 136.59 | 137.61 | 135.77 | 142.00 | |
| DILLARDS CL A ORD | USD | 508.35 | -2.04 | -0.40 | 509.75 | 512.39 | 506.45 | 517.85 | |
| DINEEQUITY ORD | USD | 35.88 | +0.79 | +2.25 | 35.82 | 36.09 | 35.10 | 36.17 | |
| Direxion Daily Financial B. | USD | 34.99 | -0.25 | -0.71 | 34.98 | 35.02 | 34.40 | 35.04 | |
| Direxion Daily FTSE China . | USD | 25.54 | +0.33 | +1.31 | 25.53 | 25.54 | 25.25 | 25.58 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 13.47 | -0.22 | -1.57 | 13.45 | 13.50 | 13.41 | 13.78 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 50.48 | +0.36 | +0.71 | 50.40 | 50.53 | 50.04 | 50.61 | |
| Dole Ord Shs | USD | 14.14 | +0.12 | +0.86 | 14.12 | 14.14 | 14.00 | 14.16 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 117.43 | +1.70 | +1.47 | 117.17 | 117.43 | 116.43 | 117.90 | |
| DOMINION ENERGY ORD | USD | 69.79 | +0.34 | +0.49 | 69.77 | 69.80 | 69.43 | 69.83 | |
| Dominos Pizza Inc. | USD | 304.33 | +3.45 | +1.15 | 304.06 | 304.47 | 300.21 | 305.18 | |
| Donaldson Ord Shs | USD | 89.63 | +1.11 | +1.25 | 89.41 | 89.83 | 88.23 | 89.68 | |
| Donnelley Financial Soluti. | USD | 45.48 | +0.45 | +1.00 | 44.92 | 46.01 | 44.93 | 45.95 | |
| DoorDash Inc. | USD | 194.41 | +2.06 | +1.07 | 194.22 | 194.60 | 192.49 | 195.81 | |
| Dorian LPG LTD | USD | 39.06 | +0.41 | +1.06 | 39.06 | 39.25 | 38.75 | 39.36 | |
| DoubleVerify Holdings Ord . | USD | 11.84 | +0.11 | +0.90 | 11.83 | 11.84 | 11.78 | 11.94 | |
| Douglas Elliman Ord Shs | USD | 1.91 | -0.05 | -2.31 | 1.90 | 1.91 | 1.87 | 1.97 | |
| Douglas Emmett REIT Ord Sh. | USD | 12.02 | +0.14 | +1.18 | 12.01 | 12.02 | 11.92 | 12.10 | |
| Dover Ord Shs | USD | 213.91 | +2.34 | +1.11 | 213.46 | 213.69 | 212.11 | 213.91 | |
| Dow Ord Shs | USD | 28.94 | +0.44 | +1.54 | 28.94 | 28.95 | 28.63 | 28.97 | |
| Doximity Ord Shs Class A | USD | 22.01 | +0.03 | +0.14 | 22.00 | 22.03 | 22.00 | 22.69 | |
| DR REDDYS LABORATORIES ADR. | USD | 13.18 | -0.71 | -5.11 | 13.18 | 13.19 | 13.17 | 13.70 | |
| DRDGold Ltd | USD | 21.20 | -0.14 | -0.63 | 21.16 | 21.24 | 21.08 | 21.32 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 145.77 | -1.57 | -1.07 | 145.33 | 145.98 | 145.23 | 147.07 | |
| DTE ENERGY ORD | USD | 150.41 | +1.14 | +0.76 | 150.30 | 150.53 | 149.25 | 150.58 | |
| Ducommun Ord Shs | USD | 167.25 | -3.59 | -2.10 | 167.17 | 168.15 | 163.08 | 169.88 | |
| Duke Energy Ord Shs | USD | 125.67 | +0.41 | +0.33 | 125.62 | 125.66 | 125.16 | 125.91 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 66.34 | +0.70 | +1.07 | 66.06 | 66.34 | 65.27 | 66.80 | |
| DXC Technology Co. | USD | 9.46 | +0.20 | +2.16 | 9.45 | 9.46 | 9.30 | 9.62 | |
| Dynatrace Inc. | USD | 45.00 | -0.23 | -0.51 | 44.96 | 44.99 | 44.82 | 46.20 | |
| Dynex Capital REIT Ord Shs | USD | 13.19 | +0.04 | +0.30 | 13.19 | 13.20 | 13.14 | 13.22 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.87 | +0.03 | +0.65 | 3.86 | 3.89 | 3.85 | 3.88 | |
| EastGroup Properties REIT . | USD | 210.1 | -0.4 | -0.17 | 209.6 | 210.5 | 209.7 | 211.8 | |
| EASTMAN CHEMICAL | USD | 68.23 | +1.02 | +1.52 | 68.12 | 68.34 | 67.69 | 68.33 | |
| Eastman Kodak Ord Shs | USD | 8.33 | +0.11 | +1.34 | 8.31 | 8.34 | 8.14 | 8.34 | |
| EATON ORD | USD | 407.57 | +1.74 | +0.43 | 407.01 | 408.13 | 401.84 | 408.42 | |
| ECOLAB ORD | USD | 274.75 | +1.72 | +0.63 | 274.57 | 274.86 | 272.86 | 274.98 | |
| Ecopetrol ADR Representing. | USD | 15.35 | -0.04 | -0.26 | 15.33 | 15.36 | 15.29 | 15.50 | |
| EDISON INTERNATIONAL ORD | USD | 75.34 | +0.70 | +0.94 | 75.32 | 75.35 | 74.80 | 75.35 | |
| EDWARDS LIFESCIENCES ORD | USD | 91.04 | -0.30 | -0.32 | 91.01 | 91.07 | 90.92 | 92.09 | |
| Elanco Animal Health Inc. | USD | 24.36 | -0.27 | -1.08 | 24.34 | 24.37 | 24.20 | 24.64 | |
| Elastic Ord Shs | USD | 62.13 | +0.07 | +0.11 | 61.98 | 62.23 | 61.87 | 63.77 | |
| Eldorado Gold Corporation | USD | 30.45 | -0.15 | -0.49 | 30.43 | 30.49 | 30.26 | 30.72 | |
| Element Solutions Ord Shs | USD | 40.14 | -0.43 | -1.06 | 40.14 | 40.17 | 40.10 | 40.59 | |
| Elevance Health Ord Shs | USD | 420.84 | +0.45 | +0.11 | 419.98 | 421.07 | 417.80 | 422.07 | |
| ELF Beauty Ord Shs | USD | 76.73 | +0.97 | +1.28 | 76.56 | 76.75 | 75.26 | 77.25 | |
| ELI LILLY ORD | USD | 1 195.00 | -21.95 | -1.80 | 1 193.60 | 1 195.10 | 1 178.32 | 1 212.96 | |
| Ellington Financial Ord Sh. | USD | 13.58 | +0.05 | +0.33 | 13.57 | 13.58 | 13.55 | 13.61 | |
| Embotelladora Andina ADR R. | USD | 22.35 | -0.18 | -0.80 | 21.36 | 24.47 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 37.08 | +0.29 | +0.79 | 36.96 | 37.38 | |||
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 775.93 | -7.48 | -0.95 | 773.71 | 775.40 | 765.10 | 786.63 | |
| Emergent BioSolutions Ord . | USD | 8.10 | -0.08 | -0.98 | 8.09 | 8.11 | 8.06 | 8.18 | |
| EMERSON ELECCO | USD | 139.28 | +1.48 | +1.07 | 139.26 | 139.41 | 138.78 | 139.49 | |
| Empire State Realty Trust . | USD | 5.43 | +0.04 | +0.65 | 5.42 | 5.43 | 5.40 | 5.44 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 54.63 | +0.04 | +0.07 | 54.63 | 54.66 | 54.60 | 54.89 | |
| Encore Energy Ord Shs | USD | 1.32 | -0.01 | -0.38 | 1.31 | 1.32 | 1.31 | 1.36 | |
| Endava Ltd | USD | 2.76 | -0.05 | -1.61 | 2.74 | 2.76 | 2.75 | 2.85 | |
| ENDEAVOUR SILVER ORD | USD | 8.17 | -0.07 | -0.86 | 8.16 | 8.17 | 8.12 | 8.23 | |
| Energizer Holdings Inc. | USD | 20.88 | +0.67 | +3.32 | 20.88 | 20.93 | 20.50 | 21.05 | |
| Energy Focus Inc. | USD | 3.02 | +0.05 | +1.68 | 2.83 | 3.11 | 3.04 | 3.04 | |
| ENERGY FUELS ORD | USD | 13.78 | +0.29 | +2.15 | 13.78 | 13.79 | 13.61 | 14.23 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 3.56 | -0.18 | -4.83 | 3.55 | 3.56 | 3.50 | 3.90 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 47.32 | -0.59 | -1.23 | 47.30 | 47.33 | 47.21 | 47.66 | |
| Ennis Ord Shs | USD | 20.99 | +0.03 | +0.16 | 20.82 | 21.15 | 20.86 | 21.11 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 114.94 | +1.01 | +0.89 | 114.80 | 114.96 | 113.89 | 114.94 | |
| Enterprise Products Partne. | USD | 37.29 | -0.01 | -0.01 | 37.27 | 37.41 | 37.22 | 37.42 | |
| ENTRAVISION COMMS A ORD | USD | 12.04 | -0.04 | -0.33 | 12.04 | 12.10 | 11.93 | 12.13 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 134.24 | +0.70 | +0.52 | 134.18 | 134.35 | 133.69 | 134.78 | |
| EPAM SYSTEMS ORD | USD | 85.86 | -1.43 | -1.64 | 85.65 | 86.36 | 85.79 | 89.53 | |
| EPR Properties REIT Ord Sh. | USD | 59.91 | +0.34 | +0.56 | 60.00 | 60.17 | 59.70 | 59.93 | |
| EQT ORD | USD | 48.91 | -1.24 | -2.47 | 48.91 | 48.93 | 48.62 | 50.21 | |
| Equinor ASA | USD | 33.75 | -0.26 | -0.76 | 33.75 | 33.76 | 33.66 | 33.92 | |
| EQUINOX GOLD ORD | USD | 9.70 | -0.04 | -0.40 | 9.70 | 9.71 | 9.63 | 9.79 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 68.93 | +0.84 | +1.23 | 68.87 | 68.91 | 68.53 | 69.02 | |
| Ero Copper Corp | USD | 25.13 | +0.07 | +0.28 | 25.12 | 25.20 | 24.71 | 25.20 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 88.45 | +1.15 | +1.32 | 88.04 | 88.43 | 86.21 | 88.65 | |
| ESS TECH ORD | USD | 0.82 | -0.01 | -0.67 | 0.81 | 0.84 | 0.80 | 0.85 | |
| Essential Properties Realt. | USD | 31.28 | +0.08 | +0.24 | 31.23 | 31.26 | 31.20 | 31.40 | |
| Essential Utilities Ord Sh. | USD | 38.83 | +0.30 | +0.78 | 38.80 | 38.83 | 38.54 | 38.89 | |
| ESSEX PROPERTY REIT | USD | 293.63 | +2.51 | +0.86 | 293.31 | 294.09 | 292.98 | 294.28 | |
| Estee Lauder Ord Shs Class. | USD | 83.10 | +1.11 | +1.35 | 83.02 | 83.16 | 82.01 | 83.13 | |
| Ethan Allen Interiors Inc. | USD | 21.84 | +0.48 | +2.25 | 21.82 | 21.87 | 21.51 | 21.84 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.40 | -0.04 | -1.54 | 2.40 | 2.41 | 2.38 | 2.46 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 338.80 | -0.95 | -0.28 | 339.33 | 340.53 | 338.80 | 347.59 | |
| Everest Reinsurance Group . | USD | 370.92 | -0.08 | -0.02 | 370.15 | 371.06 | 370.41 | 373.18 | |
| Evergy Ord Shs | USD | 86.02 | +0.74 | +0.87 | 85.90 | 85.94 | 85.32 | 86.03 | |
| EVERSOURCE ENERGY ORD | USD | 74.75 | +0.82 | +1.11 | 74.67 | 74.82 | 74.11 | 74.86 | |
| Everus Construction Group . | USD | 137.31 | -1.33 | -0.96 | 136.21 | 138.38 | 134.67 | 138.66 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 38.68 | +0.35 | +0.91 | 38.51 | 38.72 | 38.38 | 38.79 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 143.94 | +1.26 | +0.88 | 143.84 | 143.95 | 143.28 | 144.46 | |
| Exxon Mobil Corp. | USD | 137.95 | +0.49 | +0.36 | 137.94 | 137.98 | 137.55 | 138.75 | |
| Exzeo Group Ord Shs | USD | 17.0100 | +0.1000 | +0.59 | 16.9500 | 17.1200 | 16.6150 | 17.5263 | |
| F&G Annuities and Life Ord. | USD | 29.23 | +0.40 | +1.39 | 29.10 | 29.26 | 29.09 | 29.47 | |
| FABRINET ORD | USD | 472.1350 | -10.6450 | -2.20 | 470.7400 | 472.5700 | 467.5000 | 484.3390 | |
| Factset Research Systems I. | USD | 250.17 | +8.27 | +3.42 | 249.74 | 250.04 | 246.97 | 251.43 | |
| Fair Isaac Ord Shs | USD | 1 271.23 | -8.18 | -0.64 | 1 265.08 | 1 272.90 | 1 266.06 | 1 302.93 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 9.54 | +0.06 | +0.58 | 9.53 | 9.54 | 9.51 | 9.56 | |
| Fastly Inc. | USD | 20.12 | -0.21 | -1.03 | 20.10 | 20.17 | 19.81 | 20.85 | |
| Federal Agricultural Mortg. | USD | 201.56 | +1.70 | +0.85 | 200.83 | 204.23 | 201.40 | 201.56 | |
| Federal REIT Ord | USD | 121.28 | +0.55 | +0.46 | 121.08 | 121.39 | 120.88 | 121.70 | |
| Federated Hermes Ord Shs C. | USD | 60.37 | +1.50 | +2.55 | 60.23 | 60.31 | 59.80 | 60.76 | |
| FedEx Freight Holding Comp. | USD | 152.3800 | -1.8700 | -1.21 | 152.3000 | 152.9600 | 149.9000 | 156.6999 | |
| FEDEX ORD | USD | 314.60 | +3.76 | +1.21 | 314.49 | 314.99 | 311.31 | 316.27 | |
| FERRARI ORD | USD | 379.86 | +5.19 | +1.39 | 379.71 | 379.96 | 378.05 | 380.22 | |
| Fidelity National Financia. | USD | 49.53 | +0.37 | +0.75 | 49.50 | 49.57 | 49.16 | 49.76 | |
| FIDELITY NATIONAL INFORMAT. | USD | 42.19 | +0.58 | +1.38 | 42.18 | 42.22 | 41.96 | 42.61 | |
| Figma Ord Shs | USD | 22.5 | +0.3 | +1.26 | 22.5 | 22.6 | 22.4 | 23.1 | |
| FIGS Ord Shs Class A | USD | 10.32 | -0.01 | -0.10 | 10.30 | 10.33 | 10.25 | 10.42 | |
| FinVolution Group | USD | 4.69 | -0.06 | -1.26 | 4.69 | 4.71 | 4.69 | 4.85 | |
| First American Financial O. | USD | 69.96 | -0.30 | -0.43 | 70.09 | 70.41 | 69.71 | 70.65 | |
| First Horizon National Cor. | USD | 25.74 | +0.05 | +0.18 | 25.73 | 25.74 | 25.72 | 25.91 | |
| FIRST MAJESTIC SILVER ORD | USD | 17.12 | -0.04 | -0.23 | 17.11 | 17.12 | 16.92 | 17.26 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 47.88 | +0.25 | +0.51 | 47.85 | 47.88 | 47.64 | 47.94 | |
| FirstMark Horizon Acquisit. | USD | 9.96 | -0.01 | -0.10 | 9.96 | 10.00 | |||
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 10.97 | +0.05 | +0.46 | 10.92 | 11.00 | 10.90 | 11.11 | |
| Flagstar Financial Inc | USD | 14.95 | +0.18 | +1.18 | 14.94 | 14.95 | 14.81 | 14.99 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 29.44 | +0.27 | +0.93 | 29.39 | 29.56 | 29.32 | 29.58 | |
| FLEXION THERAPEUTICS ORD | USD | 24.9730 | +0.0428 | +0.17 | 24.4600 | 25.5400 | |||
| Floor & Decor Holdings Inc. | USD | 57.20 | +1.62 | +2.91 | 57.14 | 57.24 | 56.35 | 57.28 | |
| Flotek Industries Inc | USD | 25.34 | +0.42 | +1.67 | 25.18 | 25.49 | 24.95 | 25.50 | |
| FLOWERS FOODS ORD | USD | 8.29 | +0.21 | +2.60 | 8.29 | 8.30 | 8.05 | 8.32 | |
| Flowserve Ord Shs | USD | 70.55 | +0.86 | +1.23 | 70.40 | 70.57 | 69.88 | 70.75 | |
| Fluor Corp. | USD | 50.2300 | +0.0200 | +0.04 | 50.1900 | 50.2800 | 50.0645 | 50.4200 | |
| Flutter Entertainment Ord . | USD | 112.82 | +2.03 | +1.83 | 112.70 | 112.94 | 111.69 | 113.75 | |
| FMC Corp | USD | 10.95 | +0.06 | +0.55 | 10.94 | 10.97 | 10.83 | 11.10 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 13.85 | +0.24 | +1.76 | 13.85 | 13.86 | 13.63 | 13.87 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.59 | - | -0.23 | 1.56 | 1.59 | 1.57 | 1.59 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 30.75 | +0.49 | +1.62 | 30.37 | 31.20 | 30.37 | 30.77 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 57.40 | +0.29 | +0.51 | 57.40 | 57.44 | 57.14 | 57.44 | |
| Fortive Ord Shs | USD | 62.04 | +0.89 | +1.45 | 61.99 | 62.07 | 61.31 | 62.08 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 8.57 | +0.01 | +0.12 | 8.57 | 8.58 | 8.45 | 8.63 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 20.75 | +0.04 | +0.20 | 20.58 | 21.29 | 20.75 | 20.95 | |
| Franklin Resources | USD | 33.79 | +0.11 | +0.33 | 33.78 | 33.79 | 33.58 | 34.39 | |
| FREEPORT MCMORAN COP & GLD. | USD | 61.54 | +1.01 | +1.67 | 61.53 | 61.55 | 60.13 | 61.56 | |
| Fresenius Medical Care ADR. | USD | 24.03 | +0.12 | +0.50 | 23.99 | 24.00 | 24.02 | 24.08 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 34.39 | +0.31 | +0.90 | 33.01 | 35.02 | 34.02 | 34.85 | |
| Frontline Plc | USD | 37.26 | +0.70 | +1.91 | 37.24 | 37.30 | 36.65 | 37.29 | |
| FS KKR Capital Ord Shs | USD | 10.74 | +0.18 | +1.71 | 10.74 | 10.75 | 10.56 | 10.77 | |
| FTC Solar Ord Shs | USD | 5.19 | +0.07 | +1.37 | 5.09 | 5.19 | 5.08 | 5.26 | |
| FuboTV Inc. | USD | 9.46 | -0.06 | -0.63 | 9.32 | 9.46 | 9.33 | 10.16 | |
| Fury Gold Mines Ord Shs | USD | 0.53 | - | -0.06 | 0.51 | 0.58 | 0.53 | 0.54 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.65 | +0.03 | +0.65 | 4.62 | 4.68 | 4.61 | 4.67 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 4.06 | -0.32 | -7.21 | 4.03 | 4.08 | 4.01 | 4.42 | |
| Galiano Gold Ord Shs | USD | 1.895 | -0.005 | -0.26 | 1.890 | 1.900 | 1.880 | 1.909 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 21.82 | -0.14 | -0.62 | 21.81 | 21.82 | 21.78 | 22.02 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 244.75 | +0.24 | +0.10 | 244.65 | 245.14 | 242.24 | 246.84 | |
| Garrett Motion Ord Shs | USD | 32.30 | -0.27 | -0.83 | 32.27 | 32.31 | 32.10 | 32.60 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 26.4600 | +0.4300 | +1.65 | 26.4100 | 26.4500 | 26.0900 | 26.5300 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 2.425 | -0.035 | -1.42 | 2.410 | 2.420 | 2.355 | 2.450 | |
| GE Vernova LLC | USD | 1 074.12 | -1.14 | -0.11 | 1 072.90 | 1 075.34 | 1054 | 1 078.09 | |
| GEE Group Inc. | USD | 0.21 | - | +0.48 | 0.21 | 0.21 | 0.21 | 0.22 | |
| Generac Holdings Inc. | USD | 235.40 | -0.46 | -0.20 | 234.50 | 235.36 | 233.00 | 236.27 | |
| GENERAL DYNAMICS ORD | USD | 373.21 | -1.39 | -0.37 | 372.89 | 373.65 | 371.69 | 375.00 | |
| General Electric Co. | USD | 356.77 | -2.27 | -0.63 | 356.70 | 356.89 | 354.51 | 357.99 | |
| GENERAL MILLS ORD | USD | 35.93 | +0.69 | +1.96 | 35.92 | 35.94 | 35.26 | 35.98 | |
| General Motors Co. | USD | 77.93 | +1.28 | +1.66 | 77.91 | 77.95 | 76.88 | 78.09 | |
| Genesco Ord Shs | USD | 33.95 | +0.38 | +1.12 | 33.87 | 34.71 | 33.88 | 34.12 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.1901 | +0.0015 | +0.80 | 0.1872 | 0.1912 | 0.1866 | 0.1940 | |
| Genius Sports Ord Shs | USD | 6.29 | +0.12 | +1.94 | 6.29 | 6.30 | 6.25 | 6.39 | |
| Genmab 10 Sponsored ADR Or. | USD | 29.05 | -0.73 | -2.45 | 29.04 | 29.06 | 28.90 | 29.45 | |
| Genpact Ord Shs | USD | 29.71 | +0.07 | +0.24 | 29.66 | 29.71 | 29.63 | 30.17 | |
| Genuine Parts Co. | USD | 126.35 | +2.08 | +1.67 | 126.18 | 126.44 | 124.61 | 126.35 | |
| GENWORTH FINANCIAL CL A OR. | USD | 9.21 | -0.01 | -0.11 | 9.20 | 9.21 | 9.18 | 9.27 | |
| Geo Group REIT Ord Shs | USD | 29.87 | -0.19 | -0.63 | 29.83 | 29.88 | 29.75 | 30.13 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.50 | +0.09 | +2.04 | 4.50 | 4.51 | 4.44 | 4.52 | |
| Getty Images Holdings Ord . | USD | 0.78 | - | +0.13 | 0.77 | 0.79 | 0.76 | 0.79 | |
| Getty Realty REIT Ord Shs | USD | 34.36 | +0.09 | +0.26 | 34.30 | 34.36 | 34.31 | 34.43 | |
| GigCapital2 Ord Shs | USD | 9.95 | +0.01 | +0.10 | 9.94 | 9.95 | |||
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 52.01 | +1.12 | +2.20 | 51.97 | 52.04 | 51.29 | 52.01 | |
| Ginkgo Bioworks Holdings I. | USD | 9.25 | -0.49 | -4.98 | 9.23 | 9.25 | 9.24 | 9.81 | |
| Global Business Travel Gro. | USD | 9.40 | +0.01 | +0.11 | 9.40 | 9.41 | 9.40 | 9.41 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 48.56 | +0.53 | +1.10 | 47.72 | 49.16 | 48.29 | 48.63 | |
| GLOBAL PAYMENTS ORD | USD | 76.36 | +1.98 | +2.66 | 76.28 | 76.42 | 75.60 | 76.58 | |
| Global Ship Lease Inc. | USD | 39.88 | +0.44 | +1.12 | 39.83 | 40.20 | 39.74 | 40.04 | |
| GLOBANT ORD | USD | 31.38 | +0.09 | +0.29 | 31.13 | 31.43 | 31.15 | 32.19 | |
| Globe Life Inc. | USD | 177.51 | -1.35 | -0.76 | 177.49 | 177.87 | 177.51 | 179.10 | |
| Globus Medical Ord Shs Cla. | USD | 76.96 | +0.32 | +0.41 | 76.83 | 77.04 | 76.07 | 77.14 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 88.63 | +0.76 | +0.86 | 88.44 | 88.68 | 88.35 | 89.99 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 34.37 | +0.33 | +0.97 | 34.37 | 34.38 | 33.83 | 34.43 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.33 | +0.02 | +1.53 | 1.32 | 1.33 | 1.30 | 1.33 | |
| Gold Royalty Corp. | USD | 2.60 | -0.03 | -0.95 | 2.59 | 2.60 | 2.58 | 2.61 | |
| Golden Ocean Group Ltd | USD | 26.71 | -0.88 | -3.17 | 26.31 | 26.44 | |||
| Goldman Sachs | USD | 1 055.30 | -0.67 | -0.06 | 1 055.08 | 1 055.93 | 1 054.27 | 1 067.17 | |
| Goldman Sachs BDC Ord Shs | USD | 8.79 | +0.24 | +2.82 | 8.78 | 8.79 | 8.63 | 8.79 | |
| GOLDMINING ORD | USD | 0.885 | -0.020 | -2.22 | 0.875 | 0.899 | 0.880 | 0.904 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 6.34 | +0.06 | +0.96 | 6.31 | 6.35 | 6.14 | 6.34 | |
| Granite Point Mortgage Tru. | USD | 1.40 | +0.05 | +3.33 | 1.36 | 1.40 | 1.39 | 1.42 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 3.83 | +0.06 | +1.46 | 3.82 | 3.83 | 3.78 | 3.83 | |
| Green Brick Partners Inc. | USD | 74.35 | +0.99 | +1.35 | 73.97 | 74.85 | 73.68 | 74.35 | |
| Greenbrier Ord Shs | USD | 46.84 | +0.18 | +0.39 | 46.71 | 46.92 | 46.27 | 46.86 | |
| Greif Ord Shs Class A | USD | 72.79 | +0.70 | +0.97 | 72.63 | 73.26 | 72.08 | 73.04 | |
| Griffon Corp. | USD | 92.86 | +1.21 | +1.31 | 92.70 | 93.02 | 91.89 | 93.02 | |
| Grindr Ord Shs | USD | 16.02 | +0.02 | +0.13 | 16.02 | 16.05 | 15.90 | 16.25 | |
| Group 1 Automotive Ord Shs | USD | 306.65 | +3.69 | +1.22 | 305.29 | 308.74 | 303.50 | 307.94 | |
| Grupo Supervielle ADR Repr. | USD | 9.50 | +0.22 | +2.37 | 9.48 | 9.53 | 9.37 | 9.54 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 52.59 | +0.12 | +0.22 | 52.57 | 52.58 | 52.54 | 53.06 | |
| GSX Techedu Inc. | USD | 1.86 | +0.02 | +0.82 | 1.85 | 1.86 | 1.83 | 1.87 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 51.71 | -0.01 | -0.02 | 51.52 | 51.81 | 51.30 | 52.14 | |
| H&R Block Aktie | USD | 39.61 | +0.95 | +2.46 | 39.41 | 39.67 | 39.11 | 39.61 | |
| Haemonetics Corp. | USD | 75.17 | +0.17 | +0.22 | 75.11 | 75.99 | 74.15 | 75.61 | |
| Hafnia Ord Shs | USD | 7.10 | +0.08 | +1.07 | 7.10 | 7.11 | 7.05 | 7.13 | |
| Hagerty Ord Shs Class A | USD | 12.28 | -0.01 | -0.04 | 12.21 | 12.37 | 12.26 | 12.38 | |
| Haleon PLC | USD | 9.71 | +0.01 | +0.05 | 9.71 | 9.72 | 9.68 | 9.73 | |
| Halliburton Co. | USD | 34.37 | +0.25 | +0.73 | 34.36 | 34.39 | 34.15 | 34.38 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 37.65 | +0.33 | +0.87 | 37.63 | 37.73 | 37.48 | 37.99 | |
| HARLEY DAVIDSON ORD | USD | 25.44 | +0.59 | +2.37 | 25.43 | 25.45 | 25.06 | 25.58 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 15.17 | +0.15 | +1.00 | 15.17 | 15.18 | 15.00 | 15.19 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 137.97 | -0.55 | -0.40 | 137.82 | 138.09 | 137.81 | 138.80 | |
| Haverty Furniture Companie. | USD | 25.26 | +0.17 | +0.66 | 25.12 | 25.77 | 25.19 | 25.45 | |
| Hawaiian Electric Industri. | USD | 13.48 | +0.10 | +0.75 | 13.46 | 13.47 | 13.43 | 13.54 | |
| Hawkeye 360 Ord Shs | USD | 19.43 | -0.69 | -3.43 | 19.43 | 19.54 | 19.25 | 20.11 | |
| HCA HOLDINGS ORD | USD | 405.97 | -3.05 | -0.74 | 405.43 | 406.57 | 402.02 | 414.18 | |
| HCI Group Ord Shs | USD | 182.3 | +1.5 | +0.82 | 180.4 | 181.5 | 181.1 | 182.4 | |
| HDFC BANK ADR REP 3 ORD | USD | 26.65 | +0.13 | +0.47 | 26.64 | 26.65 | 26.63 | 26.88 | |
| Healthcare Realty Trust Or. | USD | 20.70 | +0.01 | +0.02 | 20.69 | 20.70 | 20.68 | 20.86 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 15.68 | -0.12 | -0.73 | 15.67 | 15.68 | 15.60 | 15.83 | |
| HEICO ORD | USD | 348.25 | -3.88 | -1.10 | 348.26 | 349.78 | 347.16 | 352.03 | |
| HEICO Ord Shs Class A | USD | 251.1 | -2.1 | -0.84 | 250.6 | 251.7 | 249.5 | 253.8 | |
| Helmerich and Payne Inc | USD | 33.14 | +0.39 | +1.19 | 33.08 | 33.17 | 32.88 | 33.37 | |
| HERBALIFE ORD | USD | 12.98 | +0.08 | +0.62 | 12.97 | 13.02 | 12.81 | 13.09 | |
| Hercules Capital Ord Shs | USD | 15.93 | +0.24 | +1.53 | 15.92 | 15.94 | 15.81 | 16.00 | |
| Heritage Insurance Holding. | USD | 27.32 | +0.20 | +0.74 | 27.25 | 27.47 | 27.04 | 27.55 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 172.07 | +0.42 | +0.24 | 171.89 | 172.13 | 171.21 | 172.51 | |
| Hertz Global Holdings Inc . | USD | 0.96 | -0.02 | -2.21 | 0.93 | 0.99 | 0.96 | 1.00 | |
| Hewlett Packard Enterprise. | USD | 50.60 | +1.49 | +3.03 | 50.58 | 50.61 | 48.68 | 51.08 | |
| HEXCEL ORD | USD | 98.62 | -1.14 | -1.14 | 98.46 | 98.82 | 97.34 | 99.91 | |
| HF Sinclair Ord Shs | USD | 78.25 | +0.73 | +0.94 | 78.25 | 78.34 | 77.76 | 78.67 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 31.82 | +0.27 | +0.86 | 31.79 | 31.85 | 31.54 | 31.85 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 339.04 | +1.39 | +0.41 | 338.94 | 339.09 | 337.00 | 339.50 | |
| Hims & Hers Health Inc. | USD | 34.14 | -1.31 | -3.70 | 34.11 | 34.14 | 33.84 | 36.46 | |
| HIPPO HOLDINGS ORD | USD | 28.57 | -0.34 | -1.17 | 28.47 | 29.49 | 28.57 | 28.93 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 342.20 | +3.47 | +1.02 | 342.08 | 342.28 | 337.90 | 342.41 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 27.92 | +0.33 | +1.20 | 27.92 | 27.93 | 27.76 | 27.95 | |
| Honeywell International | USD | 222.72 | -0.71 | -0.32 | 222.57 | 222.86 | 222.11 | 224.20 | |
| Horace Mann Educators Ord . | USD | 52.64 | -0.15 | -0.28 | 52.54 | 52.69 | 52.64 | 52.95 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 24.73 | +0.40 | +1.64 | 24.72 | 24.73 | 24.30 | 24.74 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 23.17 | +0.01 | +0.02 | 23.17 | 23.18 | 23.06 | 23.24 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 72.96 | +0.92 | +1.28 | 72.93 | 73.12 | 72.54 | 73.15 | |
| Howmet Aerospace | USD | 268.73 | -5.04 | -1.84 | 268.45 | 269.04 | 267.45 | 275.62 | |
| HP ORD | USD | 24.75 | +0.62 | +2.55 | 24.73 | 24.75 | 24.22 | 24.85 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 98.96 | +0.94 | +0.95 | 98.97 | 98.99 | 98.74 | 99.12 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 208.70 | +2.75 | +1.34 | 208.40 | 208.92 | 207.16 | 212.57 | |
| Hudbay Minerals Ord Shs | USD | 21.47 | -0.11 | -0.51 | 21.46 | 21.48 | 21.37 | 21.70 | |
| HUMANA AKTIE | USD | 393.95 | -3.82 | -0.96 | 393.16 | 394.75 | 391.31 | 398.99 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 285.03 | -1.19 | -0.41 | 284.67 | 285.67 | 284.06 | 287.22 | |
| HUNTSMAN - HUN | USD | 10.95 | +0.14 | +1.30 | 10.94 | 10.97 | 10.84 | 11.02 | |
| HUYA ADR | USD | 2.49 | -0.02 | -0.83 | 2.48 | 2.49 | 2.47 | 2.50 | |
| HYATT HOTELS CL A ORD | USD | 191.22 | +1.27 | +0.67 | 190.22 | 192.15 | 189.71 | 191.71 | |
| Hyliion Holdings Ord Shs | USD | 4.23 | -0.03 | -0.59 | 4.22 | 4.23 | 4.13 | 4.37 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.42 | -0.02 | -1.39 | 1.42 | 1.43 | 1.41 | 1.44 | |
| IAMGOLD ORD | USD | 15.37 | -0.11 | -0.68 | 15.36 | 15.37 | 15.28 | 15.46 | |
| IBM Corp. | USD | 295.05 | -0.25 | -0.08 | 294.84 | 295.25 | 294.03 | 298.74 | |
| ICICI BK SA | USD | 28.94 | -0.18 | -0.62 | 28.94 | 28.95 | 28.92 | 29.35 | |
| Idaho Strategic Resources | USD | 30.9000 | -0.0300 | -0.10 | 30.5500 | 31.0300 | 30.6800 | 31.7900 | |
| IDEX Ord Shs | USD | 222.22 | +2.48 | +1.13 | 221.89 | 222.42 | 220.16 | 222.22 | |
| IHS Markit Ltd | USD | 27.44 | +0.23 | +0.86 | 27.45 | 27.76 | |||
| ILLINOIS TOOL WORKS | USD | 269.43 | +3.95 | +1.49 | 269.32 | 269.69 | 265.58 | 269.53 | |
| IMAX ORD | USD | 38.26 | -0.01 | -0.03 | 38.14 | 38.33 | 38.13 | 38.83 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.77 | +0.01 | +0.36 | 2.75 | 2.82 | 2.74 | 2.83 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 11.4800 | -0.2700 | -2.30 | 11.4700 | 11.4900 | 11.3602 | 12.0600 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 11.09 | -0.05 | -0.40 | 11.08 | 11.09 | 11.07 | 11.25 | |
| ING GROUP ADR (ING) | USD | 32.50 | -0.01 | -0.03 | 32.50 | 32.51 | 32.45 | 32.61 | |
| Ingersoll-Rand | USD | 78.76 | +1.71 | +2.22 | 78.76 | 78.78 | 77.24 | 78.85 | |
| INGREDION ORD SHS | USD | 99.24 | +1.75 | +1.80 | 98.86 | 99.24 | 96.55 | 99.44 | |
| Innovative Industrial Prop. | USD | 64.15 | +1.12 | +1.77 | 63.95 | 64.27 | 63.36 | 64.45 | |
| Innovex International Ord . | USD | 25.15 | +0.09 | +0.36 | 25.01 | 25.22 | 25.00 | 25.32 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 44.47 | +0.10 | +0.22 | 44.38 | 45.29 | 44.47 | 45.04 | |
| Inspire Medical Systems Or. | USD | 50.82 | -0.71 | -1.37 | 50.46 | 51.00 | 50.30 | 51.61 | |
| Inspired Entertainment Ord. | USD | 7.04 | -0.06 | -0.78 | 6.96 | 7.12 | 6.67 | 7.09 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 91.99 | +0.04 | +0.04 | 91.54 | 92.45 | 91.99 | 92.99 | |
| Intercontinental Exchange . | USD | 135.82 | +0.71 | +0.53 | 135.79 | 135.85 | 134.33 | 136.49 | |
| International Flavors & Fr. | USD | 78.75 | +0.22 | +0.28 | 78.65 | 78.77 | 78.08 | 79.63 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 38.35 | +1.17 | +3.13 | 38.33 | 38.35 | 37.28 | 38.36 | |
| International Seaways Inc. | USD | 85.38 | +2.40 | +2.89 | 85.38 | 86.41 | 83.28 | 85.85 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 1.2850 | +0.1950 | +17.89 | 1.2800 | 1.3400 | 1.1800 | 1.3700 | |
| INVESCO LTD | USD | 29.29 | +0.68 | +2.36 | 29.28 | 29.30 | 29.09 | 29.68 | |
| Invesco Mortgage Capital I. | USD | 7.99 | +0.02 | +0.19 | 7.98 | 7.99 | 7.95 | 8.03 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 29.55 | +0.18 | +0.61 | 29.54 | 29.55 | 29.43 | 29.61 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 43.03 | -1.74 | -3.89 | 43.01 | 43.04 | 42.63 | 45.42 | |
| Iqvia Holdings Ord Shs | USD | 209.62 | +0.65 | +0.31 | 209.26 | 209.78 | 208.76 | 210.57 | |
| Iron Mountain Ord Shs | USD | 120.01 | +0.53 | +0.44 | 119.85 | 120.11 | 118.78 | 120.11 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 56.79 | -0.19 | -0.32 | 56.75 | 56.88 | 56.76 | 56.79 | |
| ISHARES MSCI PACIFIC | USD | 54.54 | +0.48 | +0.89 | 54.56 | 54.57 | 54.49 | 54.62 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 8.53 | +0.25 | +3.02 | 8.53 | 8.54 | 8.44 | 8.56 | |
| ITT Ord Shs | USD | 194.43 | +1.43 | +0.74 | 193.84 | 194.78 | 191.14 | 195.26 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 15.58 | -0.25 | -1.58 | 15.44 | 15.99 | 15.55 | 15.59 | |
| JABIL CIRCUIT ORD | USD | 331.84 | -0.67 | -0.20 | 331.70 | 332.93 | 327.12 | 333.80 | |
| Jackson Financial Ord Shs . | USD | 120.37 | +9.58 | +8.64 | 120.21 | 120.45 | 115.98 | 122.85 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 126.75 | +0.91 | +0.72 | 126.64 | 126.88 | 126.67 | 128.38 | |
| James Hardie Industries Pl. | USD | 24.86 | +0.35 | +1.41 | 24.84 | 24.87 | 24.35 | 24.86 | |
| JanOne Ord Shs | USD | 28.98 | -0.16 | -0.53 | 28.89 | 29.14 | 28.96 | 29.40 | |
| Janus International Group . | USD | 5.20 | +0.05 | +0.97 | 5.20 | 5.21 | 5.15 | 5.24 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 52.86 | +0.40 | +0.75 | 52.83 | 52.91 | 52.83 | 53.47 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 15.86 | +0.20 | +1.25 | 15.78 | 15.93 | 15.72 | 16.25 | |
| JM Smucker Ord Shs | USD | 111.24 | +0.37 | +0.33 | 110.90 | 111.21 | 110.02 | 111.28 | |
| Joby Aviation Ord Shs Clas. | USD | 7.83 | -0.16 | -2.00 | 7.82 | 7.83 | 7.77 | 8.08 | |
| John Wiley and Sons Ord Sh. | USD | 51.10 | +0.68 | +1.34 | 50.43 | 51.12 | 50.65 | 52.30 | |
| Johnson & Johnson | USD | 259.06 | -0.04 | -0.02 | 259.09 | 259.17 | 257.77 | 261.30 | |
| Johnson Controls Internati. | USD | 141.74 | +1.21 | +0.86 | 141.69 | 141.78 | 139.80 | 141.96 | |
| JPMorgan Chase & Co. | USD | 336.78 | +1.31 | +0.39 | 336.72 | 336.83 | 336.23 | 338.59 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 18.34 | +0.02 | +0.08 | 18.25 | 18.43 | 18.34 | 18.36 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 6.93 | +0.02 | +0.29 | 6.93 | 6.95 | 6.92 | 7.07 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 49.6050 | -0.4450 | -0.89 | 49.4500 | 49.8000 | 49.3500 | 50.5000 | |
| Kartoon Studios Inc. | USD | 0.62 | -0.01 | -2.29 | 0.61 | 0.63 | 0.61 | 0.64 | |
| KB HOME ORD | USD | 57.60 | +0.89 | +1.57 | 57.47 | 57.64 | 56.19 | 57.60 | |
| KE Holdings ADR Representi. | USD | 15.74 | +0.49 | +3.18 | 15.73 | 15.74 | 15.65 | 15.91 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 33.27 | +0.13 | +0.39 | 33.21 | 33.31 | 32.76 | 33.35 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | |||
| Kensington Capital Acquisi. | USD | 10.42 | +0.12 | +1.17 | 9.96 | 11.28 | |||
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 19.46 | +0.28 | +1.46 | 19.45 | 19.46 | 19.17 | 19.48 | |
| KEYCORP ORD | USD | 23.33 | +0.23 | +0.97 | 23.32 | 23.33 | 23.28 | 23.39 | |
| Keysight Technologies Inc. | USD | 322.22 | +0.05 | +0.02 | 322.00 | 322.34 | 318.72 | 322.95 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.79 | +0.01 | +0.07 | 14.71 | 14.82 | 14.76 | 14.86 | |
| KIMBERLY CLARK ORD | USD | 112.26 | +2.33 | +2.12 | 112.21 | 112.25 | 110.13 | 112.40 | |
| Kimco Realty REIT Ord Shs | USD | 24.99 | +0.06 | +0.24 | 24.99 | 25.00 | 24.94 | 25.11 | |
| Kinder Morgan Inc. | USD | 32.38 | -0.03 | -0.08 | 32.37 | 32.38 | 32.24 | 32.49 | |
| KINROSS GOLD(KGC) | USD | 24.00 | -0.20 | -0.83 | 23.99 | 24.00 | 23.91 | 24.18 | |
| Kinsale Capital Group Inc. | USD | 340.95 | +2.37 | +0.70 | 339.33 | 340.94 | 337.97 | 344.96 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 28.28 | +0.10 | +0.35 | 28.26 | 28.30 | 28.18 | 28.48 | |
| KKR AND CO CL A ORD | USD | 98.16 | +1.89 | +1.96 | 98.02 | 98.20 | 97.44 | 99.22 | |
| KKR Real Estate Finance Or. | USD | 7.32 | +0.09 | +1.23 | 7.31 | 7.32 | 7.27 | 7.35 | |
| Klarna Group PLC | USD | 19.7300 | -0.2600 | -1.30 | 19.6800 | 19.7600 | 19.6200 | 20.5000 | |
| Klaviyo Ord Shs Series A | USD | 17.41 | +0.25 | +1.46 | 17.41 | 17.42 | 17.32 | 17.82 | |
| Knife River Ord Shs | USD | 81.29 | +2.98 | +3.81 | 80.75 | 81.66 | 78.08 | 81.58 | |
| Knight-Swift Transportatio. | USD | 74.94 | -2.23 | -2.89 | 74.82 | 75.00 | 74.35 | 78.36 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 67.03 | -0.15 | -0.22 | 66.88 | 67.30 | 66.89 | 67.72 | |
| Kohls Ord Shs | USD | 16.52 | +0.21 | +1.29 | 16.51 | 16.53 | 16.25 | 16.61 | |
| Korea Electric Power ADR R. | USD | 12.46 | +0.51 | +4.23 | 12.45 | 12.46 | 12.21 | 12.50 | |
| KraneShares Electric Vehic. | USD | 30.79 | +0.29 | +0.95 | 30.44 | 30.77 | 30.79 | 30.79 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 61.00 | +1.14 | +1.90 | 60.99 | 61.01 | 60.36 | 61.24 | |
| KRONOS WORLDWIDE ORD | USD | 5.91 | +0.01 | +0.08 | 5.86 | 5.94 | 5.85 | 5.96 | |
| KULR Technology Group Ord . | USD | 3.26 | -0.02 | -0.61 | 3.26 | 3.28 | 3.26 | 3.40 | |
| Kyndryl Holdings Incorpora. | USD | 12.21 | +0.14 | +1.16 | 12.20 | 12.21 | 12.21 | 12.47 | |
| L3Harris Technologies Ord . | USD | 289.28 | -0.59 | -0.20 | 288.89 | 289.33 | 288.33 | 290.77 | |
| Laboratory Corp. Of Ameri | USD | 280.85 | +3.22 | +1.16 | 280.15 | 280.80 | 276.00 | 280.85 | |
| Ladder Capital Ord Shs Cla. | USD | 9.84 | +0.14 | +1.44 | 9.84 | 9.85 | 9.73 | 9.85 | |
| Lake Shore Bancorp Ord Shs | USD | 16.99 | +0.01 | +0.06 | 16.90 | 17.10 | 16.99 | 16.99 | |
| Lamb Weston Holdings Ord S. | USD | 45.70 | +0.46 | +1.02 | 45.66 | 45.78 | 45.03 | 45.88 | |
| LANDBRIDGE COMPANY | USD | 78.29 | -0.10 | -0.13 | 77.14 | 78.79 | 77.09 | 79.55 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 46.47 | +0.02 | +0.03 | 46.43 | 46.48 | 46.43 | 47.12 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 103.01 | +1.13 | +1.11 | 102.72 | 103.30 | 101.96 | 103.38 | |
| LEAR ORD | USD | 137.04 | +2.28 | +1.69 | 136.63 | 137.20 | 135.26 | 137.04 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 11.23 | +0.07 | +0.58 | 11.22 | 11.23 | 11.12 | 11.25 | |
| Leidos Holdings Ord Shs | USD | 106.38 | -0.24 | -0.23 | 106.18 | 106.56 | 106.26 | 108.94 | |
| Lemonade Inc | USD | 70.96 | +0.63 | +0.90 | 70.73 | 70.95 | 70.70 | 72.20 | |
| LENDINGCLUB | USD | 19.22 | +0.41 | +2.15 | 17.39 | 21.34 | |||
| LENNAR CL A ORD | USD | 85.64 | +1.79 | +2.13 | 85.53 | 85.71 | 84.40 | 85.75 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 23.22 | -0.62 | -2.60 | 23.23 | 23.26 | 22.76 | 23.71 | |
| LG Display ADR Rep 1/2 Ord. | USD | 3.77 | +0.09 | +2.31 | 3.76 | 3.77 | 3.72 | 3.78 | |
| LGL Systems Acquisition Or. | USD | 0.09 | -0.06 | -38.10 | 0.09 | 0.09 | 0.08 | 0.19 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 41.53 | -0.14 | -0.34 | 41.49 | 41.57 | 41.44 | 42.30 | |
| Lifezone Metals Ord Shs | USD | 3.5500 | -0.1100 | -3.01 | 3.5500 | 3.5700 | 3.5200 | 3.6800 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 2.98 | -0.03 | -1.00 | 2.88 | 3.38 | |||
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 10.41 | +0.19 | +1.81 | 10.38 | 10.41 | 10.38 | 10.53 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 21.9000 | -0.1900 | -0.86 | 21.2100 | 22.7900 | 21.7000 | 22.0000 | |
| LINCOLN NATIONAL | USD | 39.67 | +0.62 | +1.59 | 39.67 | 39.68 | 39.50 | 39.85 | |
| Linde Plc | USD | 529.20 | +3.64 | +0.69 | 529.15 | 529.36 | 523.58 | 529.20 | |
| Lineage Cell Therapeutics . | USD | 1.285 | -0.005 | -0.39 | 1.280 | 1.300 | 1.250 | 1.295 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 13.385 | -0.105 | -0.78 | 13.370 | 13.400 | 13.350 | 13.520 | |
| LITHIA MOTORS INC | USD | 318.90 | +6.92 | +2.22 | 318.26 | 319.56 | 314.19 | 319.51 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 3.52 | -0.04 | -1.12 | 3.51 | 3.52 | 3.47 | 3.61 | |
| Lithium Argentina AG Ord S. | USD | 7.3200 | +0.0200 | +0.27 | 7.3100 | 7.3300 | 7.2050 | 7.4000 | |
| Live Nation Entertainment . | USD | 180.57 | -2.01 | -1.10 | 180.18 | 180.56 | 179.25 | 182.94 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 6.02 | +0.05 | +0.75 | 6.01 | 6.02 | 6.00 | 6.04 | |
| loanDepot Ord Shs Class A | USD | 1.11 | -0.03 | -2.62 | 1.11 | 1.12 | 1.11 | 1.15 | |
| Local Bounti Ord Shs | USD | 1.28 | -0.02 | -1.53 | 1.26 | 1.34 | 1.28 | 1.30 | |
| LOCKHEED MARTIN ORD | USD | 516.61 | -1.65 | -0.32 | 516.36 | 517.00 | 513.81 | 519.00 | |
| Loews Corp. | USD | 114.82 | -0.33 | -0.29 | 114.78 | 115.08 | 114.82 | 116.08 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 11.18 | +0.23 | +2.10 | 11.18 | 11.30 | 11.05 | 11.22 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 74.09 | +1.37 | +1.88 | 74.06 | 74.34 | 73.00 | 74.28 | |
| LOWES COMPANIES ORD | USD | 214.36 | +1.36 | +0.64 | 214.01 | 214.32 | 213.12 | 214.77 | |
| LTC Properties Aktie | USD | 38.96 | -0.18 | -0.46 | 38.92 | 39.00 | 38.90 | 39.33 | |
| Lufax Hldg American Deposi. | USD | 1.36 | -0.01 | -0.37 | 1.35 | 1.36 | 1.35 | 1.40 | |
| Lulu s Fashion Lounge Hold. | USD | 8.68 | +0.25 | +2.91 | 8.30 | 8.80 | 8.51 | 8.51 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 6.82 | +0.07 | +0.96 | 6.81 | 6.82 | 6.66 | 6.86 | |
| Luxfer Holdings Ord Shs | USD | 16.81 | -0.08 | -0.47 | 16.60 | 17.11 | 16.81 | 16.92 | |
| Lyell Immunopharma Ord Shs | USD | 14.37 | -0.85 | -5.56 | 14.13 | 14.61 | 13.81 | 15.45 | |
| LYONDELLBASELL INDUSTRIES . | USD | 56.15 | +0.76 | +1.37 | 56.15 | 56.19 | 55.65 | 56.25 | |
| M&T Bank Corp. | USD | 239.86 | +1.92 | +0.80 | 239.71 | 240.09 | 233.94 | 240.59 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 149.67 | +2.80 | +1.91 | 148.92 | 150.19 | 148.46 | 149.67 | |
| Macerich REIT Ord Shs | USD | 24.89 | -0.04 | -0.16 | 24.88 | 24.91 | 24.76 | 24.98 | |
| Macquarie Infrastructure O. | USD | 16.33 | +1.59 | +10.77 | 15.62 | 15.69 | |||
| MACYS ORD | USD | 22.47 | -0.21 | -0.93 | 22.46 | 22.48 | 22.33 | 22.91 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 64.48 | +0.24 | +0.37 | 64.45 | 64.52 | 63.81 | 64.70 | |
| MagnaChip Semiconductor Co. | USD | 4.02 | -0.21 | -4.96 | 4.02 | 4.03 | 4.00 | 4.20 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 25.96 | +0.09 | +0.35 | 25.96 | 25.99 | 25.75 | 26.01 | |
| Main Street Capital Corp. | USD | 52.72 | +1.05 | +2.03 | 52.45 | 52.75 | 51.82 | 52.74 | |
| MANCHESTER UNITED CL A ORD | USD | 21.87 | -0.14 | -0.61 | 21.80 | 21.92 | 21.87 | 22.07 | |
| Manitowoc Ord Shs | USD | 12.64 | +0.26 | +2.10 | 12.56 | 12.69 | 12.29 | 12.64 | |
| Manpower Aktie | USD | 38.46 | +0.99 | +2.63 | 38.39 | 38.51 | 38.03 | 38.61 | |
| Manulife Financial Ord Shs | USD | 41.52 | +0.03 | +0.07 | 41.51 | 41.53 | 41.49 | 41.74 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 285.42 | +2.12 | +0.75 | 285.19 | 285.63 | 284.42 | 287.15 | |
| Marcus Corp. | USD | 22.02 | +0.03 | +0.14 | 21.93 | 22.16 | 21.90 | 22.11 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 34.95 | +0.16 | +0.46 | 35.00 | 35.18 | 34.62 | 34.95 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 572.98 | +1.08 | +0.19 | 572.42 | 573.70 | 569.44 | 578.03 | |
| MASCO ORD | USD | 78.31 | +1.67 | +2.18 | 78.26 | 78.32 | 76.49 | 78.47 | |
| MASTEC INC (MTZ) | USD | 374.93 | -9.79 | -2.54 | 374.93 | 375.83 | 371.50 | 383.98 | |
| Mastech Digital Ord Shs | USD | 7.55 | -0.20 | -2.58 | 7.40 | 8.16 | |||
| MasterBrand Ord Shs | USD | 9.26 | +0.26 | +2.83 | 9.25 | 9.26 | 8.99 | 9.26 | |
| Mastercard Inc. | USD | 522.40 | -0.80 | -0.15 | 522.49 | 522.82 | 521.66 | 528.99 | |
| Matador Resources Co. | USD | 51.64 | +0.26 | +0.51 | 51.59 | 51.66 | 51.30 | 51.85 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 206.17 | +0.14 | +0.07 | 205.07 | 206.82 | 203.67 | 206.17 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 92.42 | -3.38 | -3.53 | 92.08 | 92.61 | 90.78 | 94.58 | |
| MBIA INC | USD | 6.37 | -0.04 | -0.62 | 6.36 | 6.37 | 6.36 | 6.42 | |
| MCCORMICK STK N | USD | 52.17 | +0.63 | +1.22 | 52.13 | 52.19 | 51.44 | 52.24 | |
| McDonalds Corp. | USD | 275.21 | -1.28 | -0.46 | 275.10 | 275.30 | 272.50 | 278.35 | |
| McEwen Mining Ord Shs | USD | 17.83 | -0.22 | -1.22 | 17.85 | 17.91 | 17.83 | 18.08 | |
| MCKESSON ORD | USD | 797.14 | +4.33 | +0.55 | 796.70 | 797.93 | 791.48 | 800.00 | |
| MDA Space Ord Shs | USD | 34.4400 | -0.9500 | -2.68 | 34.3700 | 34.4500 | 34.3200 | 35.4350 | |
| MDU Resources Group Inc. | USD | 20.97 | +0.19 | +0.89 | 20.94 | 20.99 | 20.74 | 20.97 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.5450 | -0.0550 | -1.20 | 4.5400 | 4.5500 | 4.5412 | 4.6296 | |
| Medifast Inc. | USD | 10.80 | +0.12 | +1.12 | 10.70 | 11.03 | 10.69 | 10.90 | |
| Medtronic Plc | USD | 82.97 | +0.58 | +0.70 | 82.96 | 82.97 | 82.56 | 83.17 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 124.59 | -0.48 | -0.38 | 124.56 | 124.62 | 123.68 | 125.50 | |
| Mercury General Ord Shs | USD | 110.64 | +0.85 | +0.77 | 109.01 | 110.64 | 109.16 | 112.49 | |
| MERITAGE HOMES (MTH) | USD | 76.00 | +1.09 | +1.46 | 75.90 | 76.19 | 75.16 | 76.12 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 24.77 | -0.56 | -2.21 | 24.71 | 25.48 | 24.77 | 25.90 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 7.15 | +0.14 | +2.00 | 7.14 | 7.16 | 6.94 | 7.18 | |
| METHODE ELECTRONICS ORD | USD | 15.56 | -0.09 | -0.58 | 15.49 | 15.61 | 15.18 | 15.65 | |
| Metlife Inc. | USD | 91.60 | +0.45 | +0.49 | 91.58 | 91.64 | 91.53 | 92.49 | |
| Mettler Toledo Ord Shs | USD | 1 292.95 | +4.93 | +0.38 | 1 290.65 | 1 294.29 | 1 283.99 | 1 300.42 | |
| MFA Mortgage Investments I. | USD | 9.46 | +0.03 | +0.27 | 9.45 | 9.46 | 9.40 | 9.50 | |
| MGM Resorts International | USD | 47.27 | +0.83 | +1.79 | 47.18 | 47.27 | 46.74 | 47.36 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 136.60 | +0.60 | +0.44 | 136.55 | 136.81 | 136.28 | 136.95 | |
| Miller Industries Ord Shs | USD | 48.10 | -0.16 | -0.32 | 47.52 | 49.38 | 48.10 | 48.66 | |
| Millrose Properties Ord Sh. | USD | 28.54 | +0.22 | +0.78 | 28.53 | 28.57 | 28.45 | 28.63 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 11.90 | +0.43 | +3.71 | 11.89 | 11.90 | 11.72 | 11.94 | |
| Mirion Technologies Inc. | USD | 16.61 | +0.02 | +0.12 | 16.61 | 16.64 | 16.52 | 16.74 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 11.03 | +0.23 | +2.13 | 11.02 | 11.15 | 10.91 | 11.17 | |
| Mobility Global Ord Shs | USD | 21.6500 | -0.6100 | -2.74 | 21.5600 | 21.6200 | 20.9000 | 21.7400 | |
| Modine Manufacturing Ord S. | USD | 239.33 | -4.18 | -1.71 | 239.03 | 239.71 | 235.00 | 241.37 | |
| Moelis & Co. | USD | 64.8800 | -0.5200 | -0.80 | 64.7100 | 65.0900 | 64.8400 | 66.3350 | |
| Molina Healthcare Ord Shs | USD | 232.68 | +0.59 | +0.25 | 230.39 | 231.82 | 229.28 | 232.89 | |
| Molson Coors Brewing Ord S. | USD | 39.74 | +1.00 | +2.58 | 39.69 | 39.75 | 38.81 | 39.80 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 491.68 | +4.66 | +0.96 | 490.96 | 492.09 | 491.18 | 496.10 | |
| Morgan Stanley | USD | 223.06 | +0.93 | +0.42 | 222.85 | 223.09 | 222.42 | 224.61 | |
| Morgan Stanley Direct Lend. | USD | 15.4700 | +0.2600 | +1.71 | 15.3700 | 15.4800 | 15.3450 | 15.5050 | |
| MOSAIC ORD | USD | 21.34 | +0.59 | +2.84 | 21.33 | 21.35 | 20.95 | 21.35 | |
| Motorola Solutions Inc. Ne. | USD | 422.40 | +5.19 | +1.24 | 421.95 | 422.77 | 413.84 | 422.64 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 38.00 | +0.06 | +0.16 | 37.77 | 38.17 | 37.99 | 38.02 | |
| MP Materials Ord Shs Class. | USD | 51.60 | -0.11 | -0.21 | 51.54 | 51.69 | 51.18 | 52.95 | |
| MPLX Common Units | USD | 56.98 | -0.21 | -0.37 | 56.94 | 57.14 | 56.91 | 57.48 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 121.87 | +1.21 | +1.00 | 121.53 | 122.16 | 119.77 | 122.00 | |
| MSCI Ord Shs | USD | 610.51 | +7.16 | +1.19 | 610.43 | 611.40 | 604.00 | 615.83 | |
| Mueller Inds Inc. | USD | 57.41 | -0.46 | -0.79 | 57.27 | 57.43 | 56.76 | 58.22 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 33.81 | +0.20 | +0.58 | 33.80 | 33.85 | 33.63 | 33.90 | |
| Myers Industries Ord Shs | USD | 30.75 | +0.30 | +0.99 | 30.55 | 30.80 | 30.28 | 30.88 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 4.34 | +0.04 | +0.93 | 4.33 | 4.35 | 4.32 | 4.41 | |
| Nabors Industries Ord Shs | USD | 80.75 | +0.47 | +0.59 | 79.69 | 81.17 | 79.66 | 81.13 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 47.83 | +0.85 | +1.81 | 45.32 | 49.47 | |||
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.55 | -0.06 | -3.73 | 1.55 | 1.57 | 1.54 | 1.57 | |
| National Fuel Gas Ord Shs | USD | 79.17 | +0.15 | +0.19 | 79.16 | 79.37 | 78.87 | 79.75 | |
| National Grid Plc | USD | 82.85 | +0.53 | +0.64 | 82.82 | 82.86 | 82.66 | 83.07 | |
| National Health Investors . | USD | 75.98 | -0.16 | -0.21 | 75.53 | 76.40 | 75.61 | 76.55 | |
| NATIONAL RETAIL PROPERTIES. | USD | 46.67 | +0.16 | +0.34 | 46.65 | 46.67 | 46.52 | 47.80 | |
| National Storage Affiliate. | USD | 44.65 | +0.02 | +0.04 | 44.61 | 44.65 | 44.52 | 44.86 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 20.39 | +0.26 | +1.29 | 20.30 | 20.57 | 20.10 | 20.47 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 74.71 | +0.94 | +1.27 | 74.26 | 75.15 | 74.41 | 75.96 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 8.175 | +0.185 | +2.32 | 8.170 | 8.180 | 8.060 | 8.190 | |
| Neenah Ord Shs | USD | 32.60 | +0.28 | +0.85 | 32.43 | 32.99 | 32.60 | 32.93 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.95 | +0.04 | +4.31 | 0.94 | 0.96 | 0.92 | 0.95 | |
| Net Lease Office Propertie. | USD | 11.0300 | -0.0200 | -0.18 | 10.9500 | 11.1200 | 10.9900 | 11.0500 | |
| NetSTREIT Ord Shs | USD | 21.58 | -0.08 | -0.37 | 21.54 | 21.59 | 21.54 | 21.80 | |
| New Found Gold Ord Shs | USD | 1.52 | - | -0.11 | 1.51 | 1.52 | 1.51 | 1.53 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 58.36 | +0.48 | +0.83 | 58.29 | 58.53 | 58.05 | 58.36 | |
| New Mountain Finance Ord S. | USD | 7.03 | +0.16 | +2.26 | 7.02 | 7.03 | 6.91 | 7.03 | |
| New Oriental Education & T. | USD | 49.23 | +0.56 | +1.15 | 49.04 | 49.45 | 48.81 | 49.57 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 74.92 | +0.62 | +0.83 | 74.76 | 74.95 | 74.60 | 75.23 | |
| Newegg Commerce Inc. | USD | 14.83 | +0.06 | +0.41 | 14.69 | 15.00 | 14.67 | 14.94 | |
| NEWMONT MINING CORP | USD | 94.91 | +0.10 | +0.11 | 94.89 | 94.92 | 94.00 | 95.15 | |
| NEWSMAX Incorporation | USD | 8.36 | -0.11 | -1.24 | 8.34 | 8.40 | 8.34 | 8.57 | |
| Nexa Resources Ord Shs | USD | 13.90 | +0.44 | +3.27 | 13.71 | 13.95 | 13.56 | 14.10 | |
| Nexgen Energy Ord Shs | USD | 9.69 | +0.21 | +2.16 | 9.68 | 9.69 | 9.57 | 9.81 | |
| NexPoint Real Estate Finan. | USD | 16.10 | +0.16 | +1.00 | 16.01 | 16.16 | 16.10 | 16.18 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 87.62 | +0.52 | +0.60 | 87.63 | 87.64 | 87.07 | 87.70 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 15.22 | -0.58 | -3.66 | 15.22 | 15.82 | 15.15 | 15.48 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 43.72 | +0.94 | +2.20 | 43.72 | 43.74 | 43.06 | 43.74 | |
| Nine Energy Service Inc. | USD | 11.21 | -0.21 | -1.84 | 10.80 | 11.35 | 11.21 | 11.34 | |
| Nio Inc. Class A (ADR) | USD | 4.84 | +0.06 | +1.26 | 4.84 | 4.85 | 4.82 | 4.92 | |
| NIQ Global Intelligence PL. | USD | 11.280 | +0.060 | +0.53 | 11.280 | 11.330 | 11.280 | 11.490 | |
| NISOURCE ORD | USD | 46.92 | +0.26 | +0.55 | 46.89 | 46.94 | 46.60 | 46.94 | |
| Noble Corporation Right | USD | 39.48 | +0.58 | +1.49 | 39.44 | 39.57 | 39.15 | 39.61 | |
| NOKIA | USD | 12.49 | -0.42 | -3.22 | 12.48 | 12.49 | 12.40 | 12.62 | |
| Nomad Foods Ltd | USD | 11.59 | +0.20 | +1.71 | 11.56 | 11.58 | 11.39 | 11.62 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 9.62 | +0.08 | +0.84 | 9.61 | 9.62 | 9.61 | 9.66 | |
| NORDIC AMERICAN TANKERS OR. | USD | 6.05 | +0.15 | +2.46 | 6.04 | 6.05 | 5.93 | 6.05 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 324.71 | +0.94 | +0.29 | 324.53 | 324.89 | 323.79 | 325.38 | |
| North American Constructio. | USD | 13.72 | +0.02 | +0.11 | 13.58 | 13.85 | 13.70 | 13.84 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 18.71 | -0.08 | -0.43 | 18.73 | 18.74 | 18.69 | 18.99 | |
| NORTHROP GRUMMAN ORD | USD | 533.36 | +1.13 | +0.21 | 533.04 | 533.88 | 529.94 | 533.90 | |
| Northwest Natural Holding . | USD | 50.10 | +0.47 | +0.94 | 49.97 | 50.24 | 49.62 | 50.23 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 19.70 | -0.07 | -0.33 | 19.69 | 19.70 | 19.68 | 19.93 | |
| NOV Ord Shs | USD | 18.77 | +0.34 | +1.84 | 18.76 | 18.78 | 18.52 | 18.78 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 6.030 | -0.070 | -1.15 | 6.020 | 6.030 | 5.970 | 6.105 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 154.29 | -0.33 | -0.21 | 154.25 | 154.29 | 153.84 | 154.98 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 49.14 | +0.26 | +0.53 | 49.13 | 49.14 | 48.73 | 49.32 | |
| NRG ENERGY INC | USD | 142.34 | +1.86 | +1.32 | 142.32 | 142.76 | 140.95 | 143.33 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 13.92 | +0.25 | +1.79 | 13.91 | 13.92 | 13.83 | 14.14 | |
| NU SKIN ENTERPRISES CL A O. | USD | 5.25 | +0.12 | +2.34 | 5.24 | 5.25 | 5.14 | 5.25 | |
| Nucor Ord Shs | USD | 225.46 | +3.18 | +1.43 | 225.12 | 225.60 | 223.19 | 225.49 | |
| Nuscale Power Corp. | USD | 8.92 | -0.12 | -1.27 | 8.91 | 8.92 | 8.82 | 9.24 | |
| Nutrien Ord Shs | USD | 64.90 | +0.33 | +0.51 | 64.86 | 64.95 | 64.31 | 65.08 | |
| Nuvation Bio Ord Shs Class. | USD | 6.005 | -0.105 | -1.72 | 6.000 | 6.010 | 5.880 | 6.120 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 158.8800 | +0.8300 | +0.53 | 158.5800 | 159.0600 | 155.7500 | 159.1200 | |
| NVR Ord Shs | USD | 6 546.29 | +74.85 | +1.16 | 6 531.08 | 6 549.89 | 6 529.56 | 6 558.62 | |
| O I Glass Ord Shs | USD | 9.51 | +0.21 | +2.26 | 9.50 | 9.52 | 9.35 | 9.54 | |
| Obsidian Energy Ltd | USD | 8.55 | +0.03 | +0.29 | 8.54 | 8.55 | 8.51 | 8.59 | |
| OCCIDENTAL PETROLEUM CORP | USD | 52.65 | +0.35 | +0.67 | 52.64 | 52.66 | 52.32 | 52.85 | |
| Occidental Petroleum Corp.. | USD | 30.61 | +0.22 | +0.71 | 30.70 | 30.83 | 30.56 | 30.61 | |
| Oceaneering International . | USD | 40.82 | +0.14 | +0.34 | 40.72 | 41.03 | 40.50 | 40.93 | |
| OGE Energy Ord Shs | USD | 48.81 | +0.52 | +1.08 | 48.79 | 48.82 | 48.34 | 48.82 | |
| OIL STATES INTL ORD | USD | 8.32 | +0.09 | +1.09 | 8.32 | 8.35 | 8.25 | 8.37 | |
| Okeanis Eco Tankers Corp. . | USD | 53.23 | +1.00 | +1.91 | 53.23 | 53.43 | 52.39 | 53.43 | |
| Oklo Ord Shs Class A | USD | 48.48 | -0.79 | -1.60 | 48.39 | 48.53 | 48.06 | 50.64 | |
| Old Republic International. | USD | 41.48 | +0.16 | +0.39 | 41.42 | 41.46 | 41.41 | 41.62 | |
| Olin Aktie | USD | 20.40 | +0.21 | +1.04 | 20.36 | 20.42 | 20.20 | 20.55 | |
| OMEGA HEALTHCARE REIT | USD | 48.34 | -0.49 | -1.00 | 48.30 | 48.38 | 48.25 | 49.02 | |
| Omnicom Group Ord Shs | USD | 82.75 | +1.92 | +2.38 | 82.60 | 82.75 | 81.41 | 83.12 | |
| On Holding Ord Shs Class A | USD | 36.95 | +0.18 | +0.49 | 36.93 | 36.99 | 36.67 | 37.44 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 79.54 | +0.71 | +0.90 | 79.08 | 79.97 | 78.76 | 79.54 | |
| One Liberty Properties Inc. | USD | 24.85 | +0.05 | +0.20 | 24.84 | 25.18 | 24.85 | 25.00 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 60.37 | +1.53 | +2.60 | 60.28 | 60.44 | 59.82 | 60.68 | |
| ONEOK ORD | USD | 89.88 | +0.38 | +0.42 | 89.82 | 89.88 | 89.42 | 90.44 | |
| OppFi Inc. | USD | 9.44 | +0.18 | +1.98 | 9.48 | 9.49 | 9.35 | 9.50 | |
| OR Royalties Ord Shs | USD | 29.25 | -0.50 | -1.68 | 29.25 | 29.32 | 29.21 | 29.56 | |
| Oracle Inc. | USD | 142.20 | -1.52 | -1.06 | 142.13 | 142.22 | 141.30 | 145.60 | |
| ORAGENICS ORD | USD | 0.58 | - | +0.52 | 0.54 | 0.64 | 0.58 | 0.58 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.84 | +0.02 | +0.22 | 6.83 | 6.84 | 6.81 | 6.89 | |
| Organon & Company | USD | 13.49 | -0.01 | -0.04 | 13.48 | 13.49 | 13.48 | 13.50 | |
| Orion Office REIT Inc | USD | 2.78 | - | +0.06 | 2.78 | 2.79 | 2.75 | 2.79 | |
| Orion Ord Shs | USD | 5.60 | +0.26 | +4.87 | 5.60 | 5.63 | 5.33 | 5.61 | |
| Orla Mining | USD | 9.6850 | -0.0650 | -0.67 | 9.6800 | 9.6900 | 9.6100 | 9.7550 | |
| ORMAT TECHNOLOGIES INDEX | USD | 110.61 | +0.24 | +0.22 | 110.18 | 110.57 | 109.96 | 112.02 | |
| Oscar Health Ord Shs Class. | USD | 30.70 | -0.50 | -1.60 | 30.69 | 30.74 | 30.47 | 32.00 | |
| OSHKOSH ORD | USD | 146.64 | +3.87 | +2.71 | 146.10 | 146.58 | 142.85 | 146.64 | |
| Osisko Develop Corp | USD | 2.46 | -0.03 | -1.01 | 2.45 | 2.46 | 2.44 | 2.49 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 72.57 | +0.57 | +0.78 | 72.53 | 72.59 | 71.74 | 72.65 | |
| Ouster Inc. | USD | 46.04 | -1.49 | -3.13 | 46.00 | 46.20 | 45.65 | 47.85 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 143.97 | +3.71 | +2.64 | 143.55 | 144.41 | 140.70 | 144.65 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.91 | - | +0.04 | 5.87 | 6.08 | 5.90 | 5.98 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 230.66 | +6.17 | +2.75 | 230.60 | 231.07 | 226.70 | 232.80 | |
| PagerDuty Inc. | USD | 10.58 | +0.12 | +1.15 | 10.57 | 10.59 | 10.48 | 10.81 | |
| PagSeguro Digital Ord Shs . | USD | 9.32 | +0.32 | +3.50 | 9.31 | 9.32 | 9.20 | 9.36 | |
| PainReform Ord Shs | USD | 1.38 | -0.04 | -2.82 | 1.36 | 1.39 | 1.38 | 1.43 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 337.37 | -0.94 | -0.28 | 337.15 | 337.48 | 335.79 | 340.13 | |
| PAN AMERICAN SILVER | USD | 43.56 | -0.56 | -1.27 | 43.54 | 43.56 | 43.51 | 44.05 | |
| Pandora Media Inc. | USD | 82.03 | +1.07 | +1.32 | 81.85 | 82.13 | 80.53 | 82.57 | |
| Par Pacific Holdings Inc. | USD | 65.98 | +0.44 | +0.67 | 65.72 | 65.99 | 65.35 | 66.62 | |
| Park Aerospace Ord Shs | USD | 35.03 | -1.34 | -3.68 | 34.79 | 35.11 | 34.21 | 37.21 | |
| PARK HOTELS RESORTS ORD | USD | 14.31 | +0.17 | +1.17 | 14.30 | 14.31 | 14.17 | 14.32 | |
| PARKER HANNIFIN ORD | USD | 952.48 | +3.31 | +0.35 | 952.30 | 954.22 | 944.96 | 955.86 | |
| Parsons Corp. | USD | 55.5500 | -0.3300 | -0.59 | 55.4600 | 55.8600 | 55.3100 | 56.8500 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 140.28 | +0.72 | +0.52 | 140.12 | 140.94 | 139.32 | 141.91 | |
| Paymentus Holdings Ord Shs. | USD | 29.19 | +0.92 | +3.25 | 29.16 | 29.29 | 27.97 | 29.38 | |
| Paysafe Ltd | USD | 8.05 | +0.15 | +1.90 | 8.00 | 8.06 | 7.96 | 8.07 | |
| PBF ENERGY CL A ORD | USD | 54.26 | +0.95 | +1.78 | 54.14 | 54.30 | 53.86 | 54.76 | |
| Peabody Energy Ord Shs | USD | 23.49 | +0.06 | +0.23 | 23.37 | 23.55 | 23.15 | 23.83 | |
| Pedevco Corp. | USD | 12.02 | -0.33 | -2.67 | 11.87 | 12.64 | 12.33 | 12.33 | |
| PEMBINA PIPELINE ORD | USD | 47.89 | -0.06 | -0.13 | 47.89 | 47.91 | 47.88 | 48.13 | |
| PennantPark Floating Rate . | USD | 7.16 | +0.10 | +1.35 | 7.15 | 7.16 | 7.06 | 7.21 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 10.28 | +0.17 | +1.72 | 10.28 | 10.29 | 10.14 | 10.28 | |
| Pentair Ord Shs | USD | 76.44 | +1.87 | +2.51 | 76.42 | 76.53 | 74.32 | 76.52 | |
| Perfect Ord Shs Class A | USD | 1.915 | +0.175 | +10.06 | 1.910 | 1.920 | 1.900 | 1.940 | |
| Performance Food Group Ord. | USD | 112.01 | -0.04 | -0.03 | 111.87 | 112.14 | 111.39 | 113.24 | |
| Permian Basin Royalty Unit. | USD | 26.50 | +0.19 | +0.72 | 25.69 | 27.26 | 26.46 | 26.50 | |
| Permian Resources Corporat. | USD | 19.1800 | +0.1200 | +0.63 | 19.1700 | 19.1800 | 19.0800 | 19.2700 | |
| Perrigo Ord Shs | USD | 10.54 | +0.13 | +1.20 | 10.53 | 10.55 | 10.50 | 10.67 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 3.065 | -0.105 | -3.31 | 3.060 | 3.070 | 3.025 | 3.210 | |
| Petrobras - Petroleo Brasi. | USD | 17.20 | +0.17 | +1.00 | 17.20 | 17.21 | 17.14 | 17.29 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 15.50 | +0.16 | +1.04 | 15.50 | 15.51 | 15.44 | 15.56 | |
| Pfizer Inc. | USD | 24.39 | +0.14 | +0.56 | 24.38 | 24.39 | 24.10 | 24.40 | |
| PG&E Ord Shs | USD | 17.20 | +0.02 | +0.12 | 17.20 | 17.21 | 17.11 | 17.25 | |
| Philip Morris Internationa. | USD | 179.77 | -1.40 | -0.77 | 179.55 | 179.77 | 178.45 | 182.52 | |
| PHILLIPS 66 ORD | USD | 191.72 | +1.90 | +1.00 | 191.58 | 191.83 | 190.51 | 193.04 | |
| Phinia Ord Shs | USD | 79.21 | +0.52 | +0.66 | 78.96 | 79.23 | 78.23 | 79.21 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 107.88 | +1.13 | +1.06 | 107.79 | 107.99 | 106.90 | 108.00 | |
| Pinterest Inc. | USD | 22.42 | -0.28 | -1.23 | 22.42 | 22.44 | 22.29 | 23.08 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 18.10 | +0.40 | +2.26 | 18.08 | 18.10 | 17.82 | 18.16 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 159.40 | +0.66 | +0.41 | 157.88 | 159.79 | 158.50 | 162.42 | |
| Planet Fitness Ord Shs Cla. | USD | 51.53 | +0.15 | +0.29 | 51.50 | 51.58 | 51.45 | 52.22 | |
| Planet Labs PBC | USD | 25.75 | -1.45 | -5.33 | 25.73 | 25.75 | 25.32 | 27.25 | |
| PNC FINANCIALS | USD | 252.65 | +1.74 | +0.69 | 252.49 | 252.74 | 252.45 | 253.92 | |
| Polaris Inc. | USD | 67.67 | +1.84 | +2.79 | 67.71 | 68.20 | 66.02 | 67.88 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.06 | - | -5.38 | 0.06 | 0.06 | 0.06 | 0.06 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 52.58 | +0.39 | +0.74 | 52.55 | 52.61 | 52.06 | 52.59 | |
| POSCO ADR REPSG 1/4 ORD | USD | 52.89 | +2.86 | +5.72 | 52.46 | 52.95 | 51.98 | 52.89 | |
| Postal Realty Trust Ord Sh. | USD | 24.07 | -0.15 | -0.62 | 23.78 | 24.26 | 24.03 | 24.28 | |
| PPG Industries Ord Shs | USD | 118.77 | +2.81 | +2.42 | 118.53 | 118.67 | 116.75 | 118.77 | |
| PPL Ord Shs | USD | 35.84 | +0.18 | +0.49 | 35.83 | 35.84 | 35.76 | 35.91 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.01 | - | -3.95 | 0.01 | 0.02 | 0.01 | 0.01 | |
| Primo Brands Class A Ord S. | USD | 23.76 | +0.12 | +0.51 | 23.75 | 23.77 | 23.66 | 23.88 | |
| Primoris Services Ord Shs | USD | 88.07 | -1.37 | -1.53 | 87.58 | 88.07 | 87.44 | 88.81 | |
| Procore Technologies Inc. | USD | 44.27 | +0.25 | +0.57 | 44.07 | 44.24 | 44.12 | 45.44 | |
| PROCTER & GAMBLE ORD | USD | 147.95 | +1.10 | +0.75 | 147.91 | 147.98 | 146.88 | 148.14 | |
| PROFOUND MEDICAL ORD | USD | 7.14 | -0.19 | -2.59 | 7.08 | 7.25 | 7.14 | 7.49 | |
| Progressive Ord Shs | USD | 229.48 | -0.04 | -0.02 | 229.24 | 229.62 | 228.80 | 230.99 | |
| ProLogis REIT Ord Shs | USD | 141.25 | -0.11 | -0.08 | 141.14 | 141.38 | 140.94 | 142.75 | |
| ProPetro Holding Corp. | USD | 12.77 | -0.04 | -0.27 | 12.76 | 12.79 | 12.70 | 12.88 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 70.30 | -0.48 | -0.68 | 70.33 | 70.60 | |||
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 14.04 | +0.02 | +0.14 | 14.04 | 14.05 | 14.00 | 14.14 | |
| ProShares UltraShort Russe. | USD | 21.36 | +0.19 | +0.90 | 21.34 | 21.35 | 21.06 | 21.40 | |
| PROTO LABS ORD (PRLB) | USD | 75.45 | +0.27 | +0.35 | 74.85 | 75.59 | 74.80 | 76.04 | |
| Provident Financial Servic. | USD | 23.54 | +0.17 | +0.73 | 23.55 | 23.56 | 23.40 | 23.74 | |
| Prudential Financial 4 125. | USD | 16.35 | +0.03 | +0.18 | 16.25 | 16.40 | 16.35 | 16.40 | |
| PRUDENTIAL FINANCIAL INC | USD | 115.59 | +0.59 | +0.51 | 115.49 | 115.64 | 115.01 | 116.25 | |
| Public Service Enterprise . | USD | 80.53 | +0.36 | +0.45 | 80.50 | 80.55 | 80.09 | 80.82 | |
| Public Storage REIT Ord Sh. | USD | 319.31 | -0.04 | -0.01 | 319.26 | 319.75 | 318.78 | 320.42 | |
| PULTEGROUP ORD | USD | 126.35 | +2.63 | +2.13 | 126.20 | 126.47 | 123.99 | 126.48 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 78.87 | +1.58 | +2.04 | 78.38 | 78.88 | 76.89 | 78.87 | |
| Q2 Holdings Ord Shs | USD | 52.68 | +0.54 | +1.04 | 52.48 | 52.67 | 52.36 | 53.44 | |
| QIAGEN | USD | 41.96 | -0.03 | -0.07 | 41.94 | 41.98 | 41.65 | 42.20 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 658.61 | -9.57 | -1.43 | 657.73 | 659.30 | 653.27 | 666.85 | |
| QuantumScape Ord Shs Class. | USD | 6.78 | -0.14 | -1.95 | 6.77 | 6.78 | 6.74 | 6.99 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 208.99 | +0.94 | +0.45 | 208.87 | 209.41 | 207.03 | 209.63 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 37.81 | +0.15 | +0.39 | 37.69 | 37.82 | 37.40 | 37.94 | |
| RALPH LAUREN CL A ORD | USD | 391.09 | +3.51 | +0.91 | 390.94 | 392.00 | 388.11 | 391.21 | |
| RANGE RESOURCES ORD | USD | 35.75 | -0.99 | -2.68 | 35.79 | 35.82 | 35.57 | 36.42 | |
| Raymond James Ord Shs | USD | 169.64 | +0.92 | +0.55 | 169.58 | 169.87 | 169.15 | 171.52 | |
| Rayonier Inc | USD | 21.4700 | +0.5700 | +2.73 | 21.4600 | 21.4800 | 21.0950 | 21.5050 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 193.96 | -1.25 | -0.64 | 193.83 | 194.12 | 193.24 | 195.00 | |
| Ready Capital Ord Shs | USD | 1.69 | -0.02 | -0.88 | 1.68 | 1.69 | 1.69 | 1.71 | |
| Realty Income REIT Ord Shs | USD | 63.51 | +0.34 | +0.54 | 63.51 | 63.52 | 63.35 | 63.69 | |
| Reddit Ord Shs Class A | USD | 199.29 | -1.02 | -0.51 | 198.69 | 199.47 | 198.41 | 208.05 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 10.24 | -0.23 | -2.20 | 10.24 | 10.25 | 10.08 | 10.46 | |
| Redwood Trust Inc. | USD | 5.10 | +0.02 | +0.30 | 5.09 | 5.10 | 5.08 | 5.16 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 30.84 | +0.26 | +0.83 | 30.83 | 30.84 | 30.77 | 31.04 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 229.74 | -0.76 | -0.33 | 228.69 | 230.41 | 228.88 | 231.10 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 218.56 | -0.13 | -0.06 | 218.27 | 218.45 | 217.61 | 220.99 | |
| Resideo Technologies Ord S. | USD | 31.95 | +0.91 | +2.93 | 31.83 | 32.15 | 30.80 | 31.95 | |
| Resmed Ord Shs | USD | 205.10 | -3.35 | -1.61 | 204.97 | 205.41 | 204.71 | 209.19 | |
| Restaurants Brands Interna. | USD | 75.25 | +0.31 | +0.41 | 75.20 | 75.30 | 74.68 | 75.49 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 23.83 | +0.70 | +3.03 | 23.80 | 24.00 | 23.40 | 23.86 | |
| Rexford Industrial Realty . | USD | 34.36 | +0.33 | +0.96 | 34.34 | 34.40 | 34.22 | 34.52 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 167.33 | -1.00 | -0.59 | 167.32 | 168.91 | 166.49 | 169.61 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.13 | +0.01 | +0.45 | 1.12 | 1.13 | 1.11 | 1.13 | |
| RingCentral Ord Shs Class . | USD | 41.81 | +0.87 | +2.13 | 41.70 | 41.90 | 41.40 | 42.55 | |
| Rio Tinto Plc | USD | 90.90 | +1.41 | +1.58 | 90.90 | 90.92 | 90.36 | 90.90 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.28 | +0.07 | +0.71 | 9.27 | 9.28 | 9.23 | 9.31 | |
| RLX Technology American De. | USD | 1.98 | -0.01 | -0.33 | 1.98 | 1.99 | 1.98 | 2.02 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 33.16 | +0.56 | +1.72 | 33.07 | 33.27 | 32.71 | 33.48 | |
| Roblox Ord Shs Class A | USD | 55.11 | -1.32 | -2.34 | 55.08 | 55.17 | 54.74 | 58.10 | |
| Rocket Companies Ord Shs C. | USD | 14.53 | -0.04 | -0.24 | 14.52 | 14.53 | 14.49 | 14.76 | |
| Rockwell Automation Aktie | USD | 468.12 | +0.64 | +0.14 | 466.89 | 468.19 | 463.93 | 468.40 | |
| Rogers Communications Non-. | USD | 33.42 | +0.57 | +1.74 | 33.42 | 33.44 | 32.98 | 33.46 | |
| Rogers Ord Shs | USD | 138.74 | -0.30 | -0.22 | 138.04 | 139.70 | 135.75 | 138.79 | |
| ROLLINS ORD | USD | 44.54 | -0.23 | -0.51 | 44.52 | 44.54 | 44.50 | 44.84 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 358.64 | +2.70 | +0.76 | 358.51 | 358.99 | 354.98 | 361.01 | |
| Royal Bank of Canada Ord S. | USD | 209.31 | +0.75 | +0.36 | 209.30 | 209.41 | 208.86 | 209.77 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 288.47 | +0.39 | +0.14 | 287.89 | 288.47 | 287.50 | 290.48 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 33.17 | +0.54 | +1.65 | 33.15 | 33.21 | 32.21 | 33.52 | |
| RXO Ord Shs | USD | 26.89 | +0.04 | +0.15 | 26.78 | 26.94 | 26.33 | 26.89 | |
| Ryder System Ord Shs | USD | 269.55 | -0.08 | -0.03 | 267.77 | 269.02 | 265.75 | 270.74 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 435.18 | +2.22 | +0.51 | 434.75 | 435.48 | 434.72 | 440.61 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 72.78 | -0.22 | -0.30 | 71.91 | 74.49 | 72.78 | 73.45 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.71 | +0.01 | +0.15 | 6.71 | 6.74 | 6.69 | 6.78 | |
| Safehold Ord Shs | USD | 16.44 | +0.12 | +0.74 | 16.34 | 16.49 | 16.42 | 16.52 | |
| SALESFORCE.COM | USD | 165.26 | +2.76 | +1.70 | 165.08 | 165.31 | 164.27 | 166.18 | |
| Sally Beauty Aktie | USD | 14.89 | +0.19 | +1.26 | 14.87 | 14.90 | 14.77 | 14.94 | |
| Samsara Ord Shs Class A | USD | 37.41 | +0.42 | +1.14 | 37.38 | 37.45 | 37.13 | 37.96 | |
| SandRidge Energy Inc | USD | 13.36 | -0.09 | -0.67 | 13.35 | 13.37 | 13.22 | 13.55 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 43.38 | -0.52 | -1.18 | 43.37 | 43.39 | 43.24 | 43.53 | |
| SAP ADR Representing 1 Ord. | USD | 159.10 | +0.64 | +0.40 | 159.10 | 159.17 | 158.64 | 160.64 | |
| Saratoga Investment Ord Sh. | USD | 17.59 | +0.14 | +0.80 | 17.50 | 17.76 | 17.34 | 17.73 | |
| SASOL ADR REP 1 ORD | USD | 10.39 | +0.04 | +0.39 | 10.39 | 10.40 | 10.25 | 10.43 | |
| Savers Value Village Ord S. | USD | 9.7800 | +0.1800 | +1.88 | 9.7400 | 9.7800 | 9.6200 | 9.7950 | |
| SCHLUMBERGER ORD | USD | 47.95 | +0.71 | +1.50 | 47.94 | 47.95 | 47.33 | 48.04 | |
| Schneider National Inc. | USD | 36.71 | -0.34 | -0.92 | 36.63 | 36.80 | 36.23 | 37.21 | |
| Schweitzer Mauduit Interna. | USD | 7.71 | +0.01 | +0.06 | 7.69 | 7.74 | 7.65 | 7.77 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 114.05 | +0.38 | +0.33 | 113.91 | 114.39 | 113.03 | 115.03 | |
| Scorpio Tankers Inc. | USD | 77.47 | +1.22 | +1.60 | 77.41 | 78.20 | 76.68 | 77.74 | |
| Scotts Miracle Gro Ord Shs | USD | 65.72 | +0.47 | +0.72 | 65.48 | 66.06 | 65.28 | 65.87 | |
| Sea Ltd | USD | 114.74 | +5.63 | +5.16 | 114.65 | 114.76 | 111.00 | 114.81 | |
| Seabridge Gold Inc | USD | 25.82 | -0.34 | -1.30 | 25.77 | 25.83 | 25.74 | 26.15 | |
| Seadrill 2021 Ltd Register. | USD | 40.31 | +0.57 | +1.43 | 40.06 | 40.51 | 40.03 | 40.99 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 55.29 | +0.24 | +0.44 | 55.29 | 55.35 | 55.05 | 55.51 | |
| See SES:xnys (SES AI Corpo. | USD | 0.78 | -0.02 | -2.16 | 0.78 | 0.78 | 0.77 | 0.80 | |
| Select Energy Services Ord. | USD | 18.75 | -0.43 | -2.22 | 18.71 | 18.78 | 18.38 | 19.01 | |
| SelectQuote Ord Shs | USD | 0.79 | +0.01 | +1.75 | 0.77 | 0.79 | 0.77 | 0.80 | |
| Sempra Energy Ord Shs | USD | 94.26 | -0.36 | -0.38 | 94.20 | 94.31 | 94.17 | 94.90 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 5.36 | +0.01 | +0.19 | 5.32 | 5.37 | 5.30 | 5.38 | |
| SENTINELONE CL A ORD | USD | 18.49 | -0.37 | -1.96 | 18.48 | 18.49 | 18.38 | 19.05 | |
| SEQUANS COMMUNICATIONS S A. | USD | 3.28 | +0.07 | +2.18 | 3.20 | 3.28 | 3.27 | 3.28 | |
| Seritage Growth Properties | USD | 2.63 | -0.02 | -0.57 | 2.62 | 2.64 | 2.63 | 2.66 | |
| SERVICE COPR. INTL (SCI) | USD | 77.14 | +0.51 | +0.66 | 77.06 | 77.21 | 76.50 | 77.18 | |
| SERVICENOW ORD | USD | 108.75 | -0.09 | -0.08 | 108.73 | 108.80 | 107.95 | 111.50 | |
| SFL ORD | USD | 10.93 | +0.14 | +1.25 | 10.92 | 10.94 | 10.84 | 10.96 | |
| SHAKE SHACK CL A ORD | USD | 58.05 | +1.73 | +3.07 | 58.00 | 58.09 | 56.32 | 58.32 | |
| SharkNinja Ord Shs | USD | 151.5 | +2.6 | +1.77 | 151.4 | 151.8 | 149.3 | 151.9 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 81.65 | +0.25 | +0.31 | 81.65 | 81.67 | 81.52 | 81.91 | |
| Sherwin-Williams Aktie | USD | 335.59 | +3.56 | +1.07 | 335.23 | 335.65 | 332.23 | 335.60 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 50.35 | +1.06 | +2.15 | 50.06 | 50.63 | 49.46 | 50.83 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 73.49 | +2.91 | +4.12 | 72.83 | 74.20 | 72.85 | 73.80 | |
| Shopify Subordinate Voting. | USD | 126.98 | +3.81 | +3.09 | 126.89 | 127.02 | 126.57 | 130.75 | |
| Shutterstock Inc | USD | 8.7850 | +0.0550 | +0.63 | 8.7700 | 8.8000 | 8.6800 | 8.9290 | |
| Sibanye Stillwater Limited | USD | 8.57 | +0.01 | +0.06 | 8.56 | 8.57 | 8.50 | 8.60 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 83.29 | -0.24 | -0.29 | 83.30 | 83.87 | 83.13 | 84.36 | |
| Silgan Holdings Inc. | USD | 44.86 | +0.85 | +1.93 | 44.88 | 44.95 | 43.94 | 44.86 | |
| SILVERCORP METAL ORD | USD | 9.50 | -0.09 | -0.94 | 9.49 | 9.50 | 9.43 | 9.58 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 21.30 | +0.07 | +0.31 | 20.60 | 21.48 | 20.36 | 21.30 | |
| SIMON PROPERTY GROUP | USD | 219.71 | -0.27 | -0.12 | 219.54 | 219.95 | 219.13 | 221.41 | |
| SiriusPoint Ord Shs | USD | 24.54 | +0.14 | +0.57 | 24.51 | 24.54 | 24.21 | 24.73 | |
| SiteOne Landscape Supply I. | USD | 108.59 | +1.99 | +1.87 | 108.00 | 109.31 | 105.93 | 108.75 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 19.01 | +0.36 | +1.90 | 18.94 | 19.06 | 18.72 | 19.19 | |
| Sixth St Specialty | USD | 17.29 | +0.62 | +3.72 | 17.22 | 17.34 | 16.88 | 17.30 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.81 | +0.49 | +5.89 | 8.75 | 9.25 | |||
| Skyline Champion Ord Shs | USD | 83.06 | +0.09 | +0.11 | 82.62 | 83.15 | 82.46 | 84.02 | |
| SL GREEN RLTY REIT ORD | USD | 48.77 | +0.44 | +0.91 | 48.74 | 49.02 | 48.33 | 48.97 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 27.97 | -0.37 | -1.31 | 27.96 | 27.98 | 27.86 | 28.54 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 44.68 | +1.69 | +3.92 | 44.65 | 44.68 | 43.74 | 44.70 | |
| SNAP ON ORD SHS | USD | 404.11 | +4.08 | +1.02 | 403.55 | 404.25 | 398.69 | 404.11 | |
| Snapchat | USD | 4.80 | +0.10 | +2.02 | 4.79 | 4.80 | 4.76 | 4.87 | |
| Snowflake Ord Shs Class A | USD | 267.64 | +0.15 | +0.06 | 267.33 | 267.90 | 266.11 | 274.92 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 73.04 | -1.06 | -1.42 | 72.95 | 73.13 | 72.31 | 74.23 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 76.04 | +0.08 | +0.11 | 75.89 | 76.12 | 75.26 | 76.14 | |
| Sonoco Products Ord Shs | USD | 56.02 | +0.96 | +1.74 | 55.89 | 55.99 | 54.90 | 56.03 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.26 | - | -0.08 | 1.25 | 1.26 | 1.25 | 1.29 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 20.87 | -0.06 | -0.29 | 20.86 | 20.87 | 20.65 | 20.88 | |
| SOS Ltd - ADR | USD | 1.06 | +0.02 | +1.92 | 0.98 | 1.14 | 1.02 | 1.06 | |
| SOUTHERN COPPER ORD | USD | 176.36 | +1.93 | +1.11 | 176.60 | 177.20 | 173.21 | 176.67 | |
| SOUTHERN ORD | USD | 95.50 | +0.33 | +0.34 | 95.47 | 95.60 | 95.21 | 95.59 | |
| SOUTHWEST AIRLINES | USD | 48.65 | -0.57 | -1.16 | 48.62 | 48.66 | 48.40 | 49.10 | |
| Southwest Gas Holdings Ord. | USD | 91.47 | +0.31 | +0.33 | 91.45 | 91.55 | 90.70 | 91.51 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 15.09 | -0.96 | -5.95 | 15.05 | 15.22 | 14.86 | 16.00 | |
| Spire Ord Shs | USD | 81.13 | +0.55 | +0.68 | 80.83 | 81.13 | 79.95 | 81.15 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.15 | -0.02 | -9.68 | 0.14 | 0.15 | 0.15 | 0.16 | |
| Spotify Technology Ord Shs | USD | 486.08 | +0.20 | +0.04 | 484.65 | 486.62 | 482.03 | 493.39 | |
| Sprinklr Ord Shs Class A | USD | 5.57 | +0.07 | +1.18 | 5.56 | 5.57 | 5.52 | 5.63 | |
| Sprott Physical Platinum &. | USD | 13.03 | +0.11 | +0.85 | 13.04 | 13.05 | 12.88 | 13.07 | |
| Sprott Physical Silver Tru. | USD | 19.13 | -0.08 | -0.42 | 19.13 | 19.14 | 19.02 | 19.19 | |
| Spruce Power Holding Ord S. | USD | 2.40 | +0.06 | +2.53 | 2.30 | 2.47 | 2.40 | 2.40 | |
| SPX Technologies Ord Shs | USD | 217.0100 | +0.3800 | +0.18 | 216.4800 | 217.9700 | 214.7050 | 217.2500 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 61.90 | +0.63 | +1.03 | 61.60 | 61.91 | 60.33 | 61.90 | |
| STAG Industrial REIT Ord S. | USD | 39.08 | +0.16 | +0.40 | 39.07 | 39.12 | 38.87 | 39.13 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 2.54 | - | +0.15 | 2.54 | 2.55 | 2.51 | 2.57 | |
| Standard Motor Products Or. | USD | 37.75 | +0.63 | +1.70 | 37.28 | 38.00 | 37.09 | 37.75 | |
| STANLEY BLACK AND DECKER O. | USD | 88.50 | +1.68 | +1.94 | 88.29 | 88.53 | 86.59 | 88.65 | |
| Star Group LP | USD | 12.90 | -0.01 | -0.04 | 12.52 | 13.27 | 12.69 | 12.90 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 16.63 | +0.18 | +1.06 | 16.62 | 16.63 | 16.52 | 16.63 | |
| STATE STREET STOCK | USD | 179.11 | -1.05 | -0.58 | 179.01 | 179.25 | 178.57 | 182.09 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 5.56 | +0.23 | +4.22 | 5.55 | 5.56 | 5.45 | 5.57 | |
| Stellus Capital Investment. | USD | 8.24 | +0.13 | +1.54 | 8.07 | 8.30 | 8.22 | 8.30 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 7.01 | -0.08 | -1.13 | 6.80 | 7.04 | 6.84 | 7.06 | |
| Stepan Ord Shs | USD | 56.39 | +1.10 | +1.99 | 56.17 | 57.00 | 56.57 | 56.57 | |
| STERIS Ord Shs | USD | 216.89 | +0.89 | +0.41 | 216.42 | 216.81 | 215.59 | 219.24 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 70.44 | -0.95 | -1.33 | 70.47 | 70.48 | 69.93 | 71.07 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 91.45 | +0.36 | +0.40 | 90.85 | 91.38 | 90.49 | 91.45 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 328.89 | +1.78 | +0.54 | 328.80 | 329.11 | 327.04 | 330.16 | |
| StubHub Holdings Ord Shs C. | USD | 11.0550 | -0.4650 | -4.04 | 11.0400 | 11.0500 | 11.0100 | 11.6497 | |
| STURM RUGER ORD | USD | 38.85 | +0.29 | +0.76 | 38.45 | 38.87 | 38.55 | 38.85 | |
| Summit Hotel Properties In. | USD | 6.52 | +0.04 | +0.62 | 6.53 | 6.54 | 6.48 | 6.53 | |
| Sun Life Financial Ord Shs | USD | 80.51 | +0.22 | +0.27 | 80.51 | 80.58 | 80.49 | 80.87 | |
| SUNCOR ENERGY ORD | USD | 58.73 | +0.24 | +0.40 | 58.72 | 58.74 | 58.56 | 59.13 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 68.52 | -0.06 | -0.09 | 68.49 | 69.69 | 68.52 | 69.00 | |
| Super Group Ord Shs | USD | 15.01 | +0.22 | +1.45 | 14.99 | 15.02 | 14.87 | 15.09 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 8.22 | +0.15 | +1.86 | 8.22 | 8.23 | 8.09 | 8.36 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 39.13 | +0.84 | +2.18 | 38.87 | 39.36 | 38.75 | 39.47 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 83.04 | +1.01 | +1.23 | 83.04 | 83.09 | 82.14 | 83.12 | |
| T1 Energy Ord Shs | USD | 6.8950 | -0.3650 | -5.03 | 6.8900 | 6.9000 | 6.8500 | 7.1800 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 433.88 | -3.09 | -0.71 | 433.76 | 434.00 | 428.10 | 438.72 | |
| Takeda Pharmaceutical Co L. | USD | 16.54 | -0.08 | -0.45 | 16.53 | 16.54 | 16.53 | 16.63 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 10.43 | +0.11 | +1.02 | 10.42 | 10.43 | 10.40 | 10.57 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 13.65 | -0.09 | -0.62 | 13.64 | 13.65 | 13.59 | 13.83 | |
| TANGER FACTORY REIT | USD | 39.59 | +0.12 | +0.29 | 39.54 | 39.63 | 39.44 | 39.74 | |
| Tapestry Inc. | USD | 140.71 | +0.78 | +0.55 | 140.54 | 140.83 | 140.10 | 141.13 | |
| Targa Resources Ord Shs | USD | 272.62 | -0.40 | -0.15 | 272.61 | 273.24 | 271.50 | 274.47 | |
| TARGET ORD | USD | 134.56 | +2.29 | +1.73 | 134.42 | 134.58 | 132.92 | 135.17 | |
| Taseko Mines Ord Shs | USD | 7.16 | +0.16 | +2.29 | 7.15 | 7.17 | 6.95 | 7.16 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 67.93 | -0.03 | -0.04 | 67.91 | 67.96 | 67.77 | 68.48 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 202.46 | +3.55 | +1.78 | 202.45 | 202.58 | 199.15 | 202.90 | |
| Team Inc. | USD | 16.53 | +0.19 | +1.16 | 15.91 | 17.36 | |||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 70.43 | -0.10 | -0.14 | 70.39 | 70.47 | 70.05 | 71.04 | |
| TECK RESOURCES CL B ORD | USD | 58.38 | -0.85 | -1.44 | 58.37 | 58.39 | 57.74 | 58.55 | |
| Tecnoglass Ord Shs | USD | 43.65 | +0.51 | +1.18 | 43.35 | 44.54 | 43.47 | 43.68 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 71.32 | +2.05 | +2.96 | 71.04 | 71.50 | 69.65 | 71.51 | |
| Tekla Healthcare Investors. | USD | 21.65 | -0.36 | -1.64 | 21.50 | 21.69 | 21.65 | 22.14 | |
| Teladoc Health Inc. | USD | 9.30 | +0.09 | +0.92 | 9.28 | 9.29 | 9.16 | 9.36 | |
| TELECOM ARGENTINA SA | USD | 13.08 | +0.03 | +0.19 | 12.88 | 13.21 | 12.99 | 13.27 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 634.02 | +2.50 | +0.40 | 631.89 | 634.20 | 625.00 | 634.02 | |
| TELEFLEX ORD | USD | 136.20 | +2.16 | +1.61 | 135.73 | 136.38 | 134.32 | 136.39 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 13.86 | -0.21 | -1.46 | 13.86 | 13.87 | 13.81 | 13.91 | |
| Telephone and Data Systems. | USD | 34.74 | +0.03 | +0.07 | 34.68 | 34.78 | 34.65 | 34.81 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 10.52 | +0.11 | +1.06 | 10.52 | 10.53 | 10.45 | 10.57 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 8.96 | +0.11 | +1.24 | 8.95 | 8.97 | 8.94 | 9.03 | |
| Tenet Healthcare Corp. | USD | 203.7800 | -2.9900 | -1.45 | 203.4900 | 204.5100 | 201.8900 | 208.8750 | |
| Tenneco Ord Shs Class A | USD | 39.35 | +1.13 | +2.96 | 39.25 | 39.44 | 38.57 | 39.35 | |
| Teradata Corporation Aktie. | USD | 35.10 | +0.27 | +0.76 | 35.03 | 35.17 | 34.85 | 35.51 | |
| Terex Ord Shs | USD | 66.74 | +2.11 | +3.26 | 66.40 | 66.97 | 64.71 | 66.74 | |
| TERNIUM ADR REPRESENTING T. | USD | 44.28 | +0.86 | +1.98 | 44.03 | 44.52 | 43.53 | 44.52 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 9.36 | -0.06 | -0.64 | 9.26 | 9.36 | 9.26 | 9.40 | |
| Teucrium Soybean Fund | USD | 25.06 | -0.04 | -0.16 | 25.09 | 25.12 | 24.92 | 25.13 | |
| TEVA | USD | 33.15 | +0.05 | +0.15 | 33.11 | 33.15 | 32.70 | 33.18 | |
| Texas Pacific Land | USD | 387.05 | -3.72 | -0.95 | 387.12 | 387.98 | 386.09 | 392.75 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 90.64 | +0.21 | +0.23 | 90.50 | 90.74 | 90.18 | 90.66 | |
| TFI International Inc | USD | 147.8450 | -1.4850 | -0.99 | 147.5800 | 148.0900 | 147.0600 | 150.2900 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 41.96 | +0.38 | +0.91 | 41.96 | 42.00 | 41.58 | 42.24 | |
| The Magnum Ice Cream Compa. | USD | 18.50 | +0.12 | +0.65 | 18.50 | 18.51 | 18.38 | 18.55 | |
| The Travelers Companies In. | USD | 335.23 | -2.26 | -0.67 | 335.01 | 335.38 | 334.95 | 337.47 | |
| The Walt Disney Co. | USD | 96.10 | -0.07 | -0.07 | 96.10 | 96.12 | 95.93 | 97.05 | |
| Thermo Fisher Scientific O. | USD | 526.83 | +2.12 | +0.40 | 526.20 | 527.04 | 522.60 | 528.06 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 74.34 | +1.10 | +1.50 | 74.04 | 74.65 | 73.02 | 74.53 | |
| TIC Solutions Ord Shs | USD | 7.55 | +0.04 | +0.47 | 7.54 | 7.55 | 7.46 | 7.62 | |
| Tidewater Ord Shs | USD | 71.42 | +0.76 | +1.08 | 71.30 | 71.83 | 71.04 | 71.71 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 4.18 | +0.03 | +0.72 | 4.15 | 4.21 | 4.12 | 4.33 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 139.63 | +1.70 | +1.23 | 139.36 | 139.83 | 137.27 | 140.27 | |
| TITAN INTERNATIONAL ORD | USD | 7.28 | +0.11 | +1.46 | 7.26 | 7.30 | 7.16 | 7.28 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 151.42 | +0.52 | +0.34 | 151.37 | 151.56 | 150.25 | 151.60 | |
| TKO Group Holdings Ord Shs. | USD | 183.82 | -4.36 | -2.32 | 183.70 | 183.94 | 182.51 | 190.47 | |
| Toast Inc | USD | 29.34 | +0.49 | +1.70 | 29.33 | 29.35 | 29.15 | 29.80 | |
| TOL BROTHERS | USD | 152.76 | +4.76 | +3.21 | 152.33 | 152.96 | 149.87 | 152.98 | |
| Toro Ord Shs | USD | 94.09 | +0.69 | +0.73 | 93.98 | 94.19 | 92.83 | 94.16 | |
| TORONTO DOMINION ORD | USD | 119.30 | +0.34 | +0.28 | 119.28 | 119.32 | 118.77 | 119.46 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 23.66 | -0.08 | -0.35 | 23.27 | 24.26 | |||
| TotalEnergies ADR | USD | 78.04 | -0.19 | -0.24 | 78.02 | 78.06 | 77.97 | 78.37 | |
| TOYOTA MOTOR ADR | USD | 176.20 | +1.88 | +1.08 | 176.07 | 176.24 | 175.27 | 176.25 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 16.90 | -0.18 | -1.05 | 16.89 | 16.91 | 16.59 | 17.22 | |
| Trane Technologies Ord Shs | USD | 475.04 | +3.04 | +0.64 | 474.33 | 475.06 | 469.82 | 475.10 | |
| TransDigm Group Ord Shs | USD | 1 284.88 | -10.83 | -0.84 | 1 282.97 | 1 287.07 | 1 280.91 | 1 293.72 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 5.18 | +0.04 | +0.68 | 5.17 | 5.18 | 5.15 | 5.25 | |
| Travel Leisure Ord Shs | USD | 74.57 | +0.62 | +0.84 | 74.60 | 74.97 | 73.75 | 74.75 | |
| Trex Ord Shs | USD | 47.45 | +0.69 | +1.48 | 47.29 | 47.59 | 46.99 | 47.47 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 3.1900 | -0.0600 | -1.85 | 3.1900 | 3.2000 | 3.1350 | 3.2600 | |
| TRINET GROUP ORD | USD | 55.10 | +0.31 | +0.57 | 55.12 | 56.24 | 55.10 | 56.69 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 28.27 | -0.24 | -0.84 | 28.22 | 28.32 | 28.11 | 28.45 | |
| TriplePoint Venture Growth. | USD | 4.73 | +0.10 | +2.16 | 4.72 | 4.83 | 4.64 | 4.74 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 6.13 | +0.02 | +0.33 | 6.12 | 6.13 | 6.09 | 6.22 | |
| Truist Financial Ord Shs | USD | 51.71 | +0.34 | +0.66 | 51.71 | 51.72 | 51.64 | 52.04 | |
| Trulieve Cannabis Subordin. | USD | 8.5400 | -0.3000 | -3.39 | 8.4700 | 8.5700 | 8.4420 | 8.7199 | |
| TRX Gold Ord Shs | USD | 0.80 | - | +0.54 | 0.78 | 0.80 | 0.79 | 0.80 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 74.31 | -0.67 | -0.89 | 74.01 | 74.70 | 73.50 | 74.61 | |
| Twenty One Capital Ord Shs. | USD | 5.340 | +0.120 | +2.30 | 5.340 | 5.350 | 5.310 | 5.440 | |
| TWILIO INC | USD | 223.40 | +4.80 | +2.19 | 222.96 | 223.85 | 220.23 | 229.22 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 312.88 | +1.87 | +0.60 | 312.73 | 314.06 | 312.00 | 320.37 | |
| Tyson Foods Ord Shs Class . | USD | 58.02 | +0.31 | +0.54 | 57.96 | 58.05 | 57.65 | 58.12 | |
| Uber Technologies Ord Shs . | USD | 76.16 | +1.81 | +2.43 | 76.13 | 76.16 | 74.80 | 76.20 | |
| Ubiquiti Ord Shs | USD | 546.76 | +2.33 | +0.43 | 543.56 | 546.89 | 539.59 | 546.76 | |
| UBSGROUP | USD | 52.13 | +0.27 | +0.52 | 52.13 | 52.14 | 52.09 | 52.28 | |
| UDR Aktie | USD | 40.03 | +0.34 | +0.86 | 40.02 | 40.04 | 39.81 | 40.05 | |
| UGI ORD | USD | 36.09 | +0.02 | +0.06 | 36.03 | 36.10 | 36.06 | 36.38 | |
| UiPath Inc. | USD | 12.04 | +0.24 | +1.99 | 12.03 | 12.04 | 11.92 | 12.23 | |
| UL Solutions Ord Shs Class. | USD | 86.09 | -0.42 | -0.49 | 86.00 | 86.35 | 85.90 | 87.08 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 6.70 | +0.11 | +1.59 | 6.69 | 6.70 | 6.59 | 6.72 | |
| Unifirst Ord Shs | USD | 271.63 | +0.76 | +0.28 | 268.80 | 273.22 | 270.18 | 274.49 | |
| Unilever ADR Reptg 1 Ord S. | USD | 61.64 | +0.65 | +1.07 | 61.63 | 61.64 | 61.02 | 61.66 | |
| UNION PACIFIC (UNP) | USD | 286.09 | +1.05 | +0.37 | 285.86 | 286.28 | 285.00 | 287.29 | |
| Unisys Ord Shs | USD | 4.24 | +0.16 | +3.92 | 4.23 | 4.24 | 4.10 | 4.32 | |
| UNITED MICROELECTRON | USD | 24.22 | -0.64 | -2.57 | 24.20 | 24.21 | 23.77 | 24.48 | |
| United Natural Foods Inc. | USD | 48.70 | +0.76 | +1.58 | 48.71 | 48.78 | 47.64 | 48.75 | |
| United Parcel Service | USD | 112.67 | +1.93 | +1.74 | 112.64 | 112.70 | 111.11 | 112.83 | |
| United Rentals Ord Shs | USD | 1 099.92 | +11.25 | +1.03 | 1 097.05 | 1 101.98 | 1 081.25 | 1 100.02 | |
| United States Antimony | USD | 6.5100 | -0.1100 | -1.66 | 6.5100 | 6.5200 | 6.4700 | 6.6793 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 427.30 | -4.38 | -1.01 | 427.30 | 427.58 | 426.75 | 432.84 | |
| Unity Software Ord Shs | USD | 31.99 | +1.26 | +4.11 | 31.93 | 31.98 | 31.40 | 33.05 | |
| Universal Corp. | USD | 51.68 | +0.22 | +0.43 | 51.53 | 51.76 | 51.53 | 51.81 | |
| Universal Health Realty In. | USD | 43.75 | +0.14 | +0.32 | 43.20 | 44.82 | 43.75 | 44.22 | |
| Universal Health Services . | USD | 154.44 | -0.76 | -0.49 | 154.33 | 154.80 | 153.14 | 156.49 | |
| Universal Security Instrum. | USD | 4.07 | +0.17 | +4.23 | 3.86 | 4.37 | |||
| Unum Ord Shs | USD | 88.08 | -0.36 | -0.41 | 88.00 | 88.14 | 87.76 | 88.80 | |
| Unusual Machines Inc | USD | 19.5900 | -1.1400 | -5.50 | 19.4900 | 19.6100 | 19.3200 | 20.9900 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.33 | - | -0.20 | 1.32 | 1.33 | 1.32 | 1.36 | |
| URANIUM ENERGY ORD | USD | 10.40 | +0.24 | +2.36 | 10.38 | 10.39 | 10.24 | 10.54 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 62.43 | +0.53 | +0.86 | 62.43 | 62.44 | 62.21 | 62.63 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 26.63 | +0.13 | +0.47 | 26.31 | 27.29 | 26.32 | 27.09 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 2.12 | +0.04 | +1.92 | 2.12 | 2.13 | 2.11 | 2.15 | |
| V2X Inc. | USD | 75.5300 | -0.0900 | -0.12 | 74.1500 | 75.5400 | 74.0200 | 76.6250 | |
| VAALCO ENERGY ORD | USD | 5.30 | +0.02 | +0.28 | 5.30 | 5.31 | 5.29 | 5.36 | |
| Valaris Ord Shs | USD | 77.04 | +0.71 | +0.92 | 76.90 | 77.18 | 76.12 | 78.00 | |
| VALE ADR REPTG ONE ORD | USD | 14.48 | +0.26 | +1.86 | 14.48 | 14.49 | 14.31 | 14.49 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 285.45 | +4.20 | +1.49 | 285.11 | 285.49 | 281.62 | 285.99 | |
| Valhi Ord Shs | USD | 13.85 | +0.29 | +2.10 | 13.59 | 14.17 | 13.85 | 13.85 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 191.76 | +2.06 | +1.09 | 191.48 | 191.89 | 191.30 | 194.60 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 90.79 | -0.95 | -1.04 | 90.74 | 90.84 | 90.65 | 92.09 | |
| Venture Global Inc | USD | 12.22 | -0.32 | -2.51 | 12.21 | 12.22 | 12.08 | 12.66 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 121.1650 | -3.7450 | -3.00 | 119.2500 | 121.9300 | 119.6601 | 125.0400 | |
| Veralto Ord Shs | USD | 93.28 | +1.18 | +1.28 | 93.18 | 93.36 | 92.59 | 93.44 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 42.17 | +0.64 | +1.54 | 42.16 | 42.18 | 41.34 | 42.28 | |
| Vermilion Energy Ord Shs | USD | 9.40 | -0.08 | -0.79 | 9.40 | 9.41 | 9.36 | 9.55 | |
| Versigent Ord Shs | USD | 41.8900 | +1.1700 | +2.87 | 41.3900 | 41.9500 | 40.6750 | 41.8900 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 1.68 | -0.03 | -1.88 | 1.67 | 1.68 | 1.67 | 1.73 | |
| Vertiv Holdings Co | USD | 321.16 | -2.77 | -0.85 | 320.56 | 321.15 | 315.70 | 322.25 | |
| VF Ord Shs | USD | 16.70 | +0.17 | +1.03 | 16.69 | 16.71 | 16.51 | 16.77 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 26.11 | +0.18 | +0.69 | 26.10 | 26.12 | 26.03 | 26.20 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 14.07 | +0.22 | +1.55 | 14.06 | 14.07 | 14.02 | 14.23 | |
| Virgin Galactic Holdings I. | USD | 2.58 | -0.04 | -1.53 | 2.58 | 2.59 | 2.55 | 2.64 | |
| Virtus AllianzGI Artificia. | USD | 26.79 | -0.10 | -0.36 | 26.30 | 26.97 | 26.77 | 26.90 | |
| Virtus AllianzGI Diversifi. | USD | 28.31 | -0.06 | -0.21 | 28.31 | 28.49 | 28.29 | 28.38 | |
| Virtus AllianzGI Equity & . | USD | 26.79 | +0.12 | +0.45 | 26.51 | 26.79 | 26.66 | 26.85 | |
| Visa Inc. | USD | 347.03 | -1.18 | -0.34 | 347.00 | 347.21 | 346.39 | 351.17 | |
| Vishay Intertechnology Ord. | USD | 44.10 | +0.06 | +0.12 | 44.05 | 44.12 | 43.00 | 44.50 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 158.47 | +0.49 | +0.31 | 158.33 | 158.65 | 157.05 | 160.02 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 15.4300 | +0.0100 | +0.06 | 15.4200 | 15.4700 | 15.4100 | 15.5100 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.1450 | -0.0150 | -0.47 | 3.1400 | 3.1500 | 3.1150 | 3.1686 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 1.46 | +0.12 | +9.29 | 1.42 | 1.52 | 1.34 | 1.49 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 38.74 | +0.65 | +1.69 | 38.70 | 38.78 | 38.20 | 38.76 | |
| Voyager Technologies Ord S. | USD | 31.0000 | -1.6400 | -5.02 | 30.7600 | 31.1700 | 30.6900 | 32.6500 | |
| Vulcan Materials Aktie | USD | 291.03 | +2.30 | +0.80 | 290.82 | 291.27 | 288.43 | 291.57 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 71.69 | +0.73 | +1.02 | 71.65 | 71.69 | 70.80 | 71.73 | |
| W&T Offshore Inc. | USD | 3.33 | -0.09 | -2.49 | 3.32 | 3.34 | 3.31 | 3.45 | |
| Wal-Mart Stores Inc. | USD | 113.25 | +1.04 | +0.93 | 113.24 | 113.27 | 111.93 | 113.34 | |
| Walker & Dunlop Ord Shs | USD | 49.87 | -0.11 | -0.22 | 49.85 | 51.00 | 49.87 | 50.43 | |
| Wallbox Ord Shs Class A | USD | 5.46 | -0.02 | -0.37 | 5.29 | 5.74 | 5.40 | 5.62 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 169.50 | -0.64 | -0.38 | 169.51 | 169.67 | 169.38 | 171.51 | |
| Waste Management Ord Shs | USD | 231.71 | +0.04 | +0.02 | 231.58 | 231.95 | 230.90 | 233.15 | |
| Water Corp Ord Shs | USD | 379.32 | +2.19 | +0.58 | 378.77 | 379.63 | 373.15 | 380.32 | |
| Wayfair Ord Shs Class A | USD | 90.82 | +0.53 | +0.59 | 90.61 | 90.86 | 90.49 | 92.05 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 115.59 | +0.70 | +0.61 | 115.52 | 115.61 | 114.67 | 115.65 | |
| Wells Fargo & Co. | USD | 87.01 | +0.10 | +0.11 | 87.01 | 87.04 | 86.90 | 87.84 | |
| WELLTOWER ORD | USD | 230.98 | -1.15 | -0.49 | 230.86 | 231.10 | 230.20 | 232.99 | |
| WESCO International Inc. | USD | 328.23 | -0.68 | -0.21 | 327.83 | 328.60 | 323.07 | 328.63 | |
| West Fraser Timber Ord Shs | USD | 67.49 | +0.99 | +1.49 | 67.53 | 67.74 | 67.12 | 67.49 | |
| West Pharmaceutical Servic. | USD | 355.61 | -2.06 | -0.57 | 355.00 | 356.41 | 352.93 | 357.99 | |
| Western Alliance Ord Shs | USD | 80.82 | +0.81 | +1.01 | 80.64 | 80.92 | 79.84 | 81.11 | |
| Western Copper and Gold Co. | USD | 2.21 | +0.01 | +0.23 | 2.20 | 2.21 | 2.19 | 2.21 | |
| WESTERN UNION ORD | USD | 7.92 | +0.10 | +1.21 | 7.91 | 7.92 | 7.82 | 7.92 | |
| WESTINGHOUSE AI (WAB) | USD | 261.14 | +1.37 | +0.53 | 260.83 | 261.14 | 258.49 | 262.48 | |
| Westlake Chemical Partners. | USD | 22.02 | -0.13 | -0.59 | 21.76 | 22.67 | 21.86 | 22.20 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 19.21 | -0.10 | -0.52 | 19.01 | 20.81 | 19.20 | 19.21 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 155.06 | +1.23 | +0.80 | 154.55 | 155.48 | 153.74 | 157.42 | |
| WeyerhaeuSer REIT | USD | 23.55 | +1.05 | +4.67 | 23.55 | 23.56 | 22.84 | 23.59 | |
| Wheaton Precious Metals Ak. | USD | 109.64 | -1.01 | -0.91 | 109.55 | 109.79 | 109.51 | 110.73 | |
| Wheels Up Experience Ord S. | USD | 7.71 | -0.16 | -2.03 | 7.61 | 7.80 | 7.54 | 7.99 | |
| WHIRLPOOL ORD | USD | 38.32 | +0.46 | +1.22 | 38.26 | 38.41 | 37.80 | 38.47 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 74.90 | -0.55 | -0.73 | 74.92 | 74.96 | 74.78 | 75.81 | |
| Williams Sonoma Ord Shs | USD | 222.35 | +2.58 | +1.17 | 222.21 | 222.69 | 220.99 | 223.16 | |
| Winnebago Industries Ord S. | USD | 29.71 | +0.64 | +2.20 | 29.72 | 29.96 | 29.23 | 29.85 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 35.93 | -1.32 | -3.54 | 35.71 | 36.16 | 35.68 | 37.49 | |
| Wolverine World Wide Ord S. | USD | 17.51 | +0.15 | +0.86 | 17.47 | 17.54 | 17.39 | 17.58 | |
| Woodside Petroleum | USD | 20.10 | +0.10 | +0.50 | 20.08 | 20.10 | 20.08 | 20.19 | |
| Woori Financial Group Inc. | USD | 64.18 | +2.58 | +4.19 | 63.55 | 64.23 | 63.55 | 64.25 | |
| Workiva Inc. | USD | 53.04 | +0.71 | +1.36 | 52.73 | 53.12 | 52.86 | 53.75 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | 22.74 | 24.27 | |||
| Worthington Industries Ord. | USD | 53.35 | +0.59 | +1.12 | 53.20 | 53.51 | 52.39 | 53.44 | |
| Worthington Steel Ord Shs | USD | 32.61 | +0.58 | +1.81 | 32.54 | 32.84 | 32.11 | 32.78 | |
| WPP ADR Representing 5 Ord. | USD | 18.04 | +0.70 | +4.04 | 18.04 | 18.07 | 17.82 | 18.07 | |
| WR Berkley Ord Shs | USD | 71.91 | +0.09 | +0.13 | 71.85 | 71.92 | 71.13 | 72.20 | |
| WW Grainger Ord Shs | USD | 1 369.18 | +4.32 | +0.32 | 1 369.47 | 1 372.05 | 1 358.31 | 1 372.14 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 18.03 | +0.12 | +0.64 | 18.00 | 18.05 | 17.90 | 18.04 | |
| XCEL ENERGY ORD | USD | 79.94 | +0.92 | +1.16 | 79.95 | 79.98 | 79.02 | 79.99 | |
| Xerox Holdings Ord Shs | USD | 2.80 | +0.02 | +0.54 | 2.79 | 2.80 | 2.73 | 2.83 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 13.26 | +0.28 | +2.12 | 13.25 | 13.26 | 13.18 | 13.31 | |
| XPO Logistics Ord Shs | USD | 206.36 | -1.67 | -0.80 | 206.36 | 207.14 | 204.69 | 209.61 | |
| Xylem Inc | USD | 120.51 | +1.62 | +1.36 | 120.51 | 120.65 | 119.34 | 120.80 | |
| Yalla Group Ltd. - ADR | USD | 5.37 | -0.03 | -0.56 | 5.37 | 5.50 | 5.36 | 5.50 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 49.75 | +0.41 | +0.83 | 49.56 | 49.90 | 49.16 | 49.93 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 19.8200 | -0.7600 | -3.69 | 19.6900 | 19.8900 | 19.5500 | 21.2900 | |
| YPF Sociedad Anonima ADR E. | USD | 47.43 | +0.39 | +0.83 | 47.35 | 47.52 | 47.01 | 47.64 | |
| Yum China Holdings Inc. | USD | 43.19 | +0.88 | +2.08 | 43.18 | 43.19 | 43.03 | 43.41 | |
| Yum! Brands Inc. | USD | 164.54 | +2.15 | +1.32 | 164.45 | 164.72 | 162.44 | 164.74 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 5.37 | -0.02 | -0.28 | 5.27 | 5.59 | 5.14 | 5.48 | |
| Zeta Global Holdings Corp | USD | 21.8800 | -0.0400 | -0.18 | 21.8600 | 21.9100 | 21.6800 | 22.5700 | |
| ZIM Integrated Shipping Se. | USD | 24.15 | +0.01 | +0.04 | 24.14 | 24.20 | 24.04 | 24.18 | |
| ZIMMER HOLDINGS INC | USD | 90.54 | +1.31 | +1.46 | 90.50 | 90.61 | 89.59 | 90.82 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 3.97 | +0.05 | +1.15 | 3.95 | 3.97 | 3.88 | 3.98 | |
| Zoetis Ord Shs Class A | USD | 76.38 | +1.30 | +1.73 | 76.28 | 76.40 | 75.25 | 76.90 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 24.00 | +0.55 | +2.35 | 23.99 | 24.00 | 23.71 | 24.00 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |

