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 | 1.97 | -0.06 | -2.72 | 1.96 | 1.97 | 1.96 | 2.02 | |
| 3M Co. | USD | 163.87 | -2.31 | -1.39 | 163.85 | 163.95 | 162.87 | 166.05 | |
| A K A BRANDS HOLDING ORD | USD | 10.22 | -0.27 | -2.57 | 10.00 | 10.93 | |||
| A.O. Smith Aktie | USD | 77.09 | -0.06 | -0.08 | 77.06 | 77.10 | 76.28 | 77.28 | |
| A10 Networks Inc. | USD | 19.19 | -0.08 | -0.39 | 19.15 | 19.19 | 18.86 | 19.27 | |
| 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 | 116.23 | -0.04 | -0.03 | 116.21 | 116.26 | 115.58 | 116.82 | |
| ABBVIE ORD | USD | 230.09 | +5.40 | +2.40 | 230.05 | 230.13 | 225.10 | 230.16 | |
| ABERCROMBIE AND FITCH CL A. | USD | 97.31 | -1.68 | -1.70 | 97.21 | 97.40 | 96.51 | 99.38 | |
| Abundia Global Impact Grou. | USD | 4.100 | +0.620 | +17.82 | 4.080 | 4.090 | 3.860 | 4.150 | |
| ACCENTURE CL A ORD | USD | 205.52 | -1.86 | -0.90 | 205.51 | 205.68 | 199.26 | 205.80 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.20 | +0.05 | +4.52 | 1.18 | 1.22 | 1.15 | 1.22 | |
| ADC Therapeutics Ord Shs | USD | 4.15 | +0.02 | +0.48 | 4.14 | 4.16 | 3.95 | 4.15 | |
| ADECOAGRO ORD | USD | 8.80 | -0.03 | -0.34 | 8.77 | 8.82 | 8.76 | 8.88 | |
| Adient Plc | USD | 24.2200 | -0.4000 | -1.62 | 24.2300 | 24.2600 | 23.8500 | 24.5099 | |
| ADT Ord Shs | USD | 8.02 | -0.10 | -1.17 | 8.01 | 8.02 | 7.97 | 8.08 | |
| Advance Auto Parts Aktie | USD | 52.04 | +0.04 | +0.08 | 52.02 | 52.11 | 51.17 | 52.36 | |
| ADVANSIX ORD | USD | 17.42 | -0.47 | -2.63 | 17.39 | 17.45 | 17.10 | 17.74 | |
| Aegon ADR | USD | 7.49 | -0.19 | -2.41 | 7.48 | 7.49 | 7.45 | 7.63 | |
| 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 | 17.26 | +1.01 | +6.21 | 17.25 | 17.26 | 16.90 | 17.65 | |
| Aeva Technologies Ord Shs | USD | 13.45 | -0.20 | -1.43 | 13.43 | 13.47 | 13.20 | 14.34 | |
| AFLAC ORD | USD | 113.20 | -0.77 | -0.68 | 113.19 | 113.21 | 112.75 | 114.53 | |
| AG Mortgage Investment Tru. | USD | 8.13 | -0.14 | -1.69 | 8.12 | 8.14 | 8.10 | 8.26 | |
| AGCO ORD | USD | 134.18 | +0.46 | +0.34 | 134.02 | 134.28 | 131.61 | 134.68 | |
| AgEagle Aerial Systems Inc. | USD | 0.93 | -0.06 | -5.76 | 0.93 | 0.94 | 0.93 | 0.98 | |
| AGILENT TECHNOLOGIES ORD | USD | 120.97 | +0.06 | +0.05 | 120.92 | 121.03 | 119.05 | 121.98 | |
| agilon health Ord Shs | USD | 0.59 | - | -0.79 | 0.59 | 0.59 | 0.55 | 0.60 | |
| Agnico Eagle Mines Limited | USD | 249.57 | +3.17 | +1.28 | 249.41 | 249.79 | 247.07 | 251.00 | |
| Agree Realty REIT Ord Shs | USD | 80.96 | +1.44 | +1.81 | 80.96 | 81.00 | 79.22 | 81.02 | |
| AIR LEASE CL A ORD | USD | 64.89 | -0.02 | -0.03 | 64.89 | 64.90 | 64.89 | 64.92 | |
| AIR PRODUCTS AND CHEMICALS. | USD | 274.97 | -1.26 | -0.46 | 274.97 | 275.08 | 273.16 | 278.05 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 210.99 | -5.51 | -2.55 | 210.98 | 211.29 | 210.14 | 214.58 | |
| Alamos Gold Ord Shs Class . | USD | 53.49 | +1.04 | +1.98 | 53.48 | 53.51 | 52.69 | 53.78 | |
| ALASKA AIR GROUP ORD | USD | 51.68 | -3.63 | -6.56 | 51.64 | 51.69 | 51.59 | 53.79 | |
| Albany International Ord S. | USD | 57.64 | -0.63 | -1.08 | 57.62 | 57.79 | 56.83 | 58.16 | |
| ALBEMARLE ORD | USD | 179.19 | -5.75 | -3.11 | 178.90 | 179.36 | 178.68 | 184.52 | |
| Albertsons Companies Inc | USD | 17.92 | +0.12 | +0.67 | 17.91 | 17.92 | 17.73 | 17.94 | |
| Alcoa Ord Shs | USD | 61.87 | -1.61 | -2.53 | 61.85 | 61.89 | 61.65 | 63.67 | |
| ALCON AG | USD | 86.85 | +0.13 | +0.15 | 86.82 | 86.89 | 86.04 | 87.20 | |
| Alexandria Real Estate Equ. | USD | 53.97 | -1.15 | -2.09 | 53.94 | 54.00 | 52.50 | 54.33 | |
| Algonquin Power Utilities . | USD | 7.07 | +0.19 | +2.69 | 7.06 | 7.07 | 6.91 | 7.11 | |
| Alibaba Group Holding Ltd. | USD | 144.22 | -3.83 | -2.59 | 144.21 | 144.29 | 143.50 | 146.37 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 161.16 | -2.39 | -1.46 | 161.08 | 161.31 | 158.92 | 163.89 | |
| Allegion Ord Shs | USD | 160.30 | -0.11 | -0.07 | 160.25 | 160.41 | 157.72 | 160.87 | |
| 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 | 31.57 | +0.16 | +0.51 | 31.57 | 31.59 | 31.45 | 31.65 | |
| Allison Transmission Holdi. | USD | 124.27 | -0.54 | -0.43 | 124.23 | 124.33 | 122.48 | 125.11 | |
| Allstate Corp. | USD | 213.52 | +0.76 | +0.36 | 213.46 | 213.59 | 211.88 | 214.15 | |
| ALLY FINANCIAL ORD | USD | 39.27 | -2.67 | -6.37 | 39.26 | 39.28 | 39.23 | 41.13 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 161.49 | -6.56 | -3.90 | 160.98 | 162.01 | 157.74 | 165.93 | |
| ALPHA PRO TECH ORD | USD | 5.22 | +0.10 | +1.96 | 5.24 | 5.34 | 5.15 | 5.28 | |
| Alpine Income Property Tru. | USD | 19.60 | -0.19 | -0.96 | 19.59 | 19.60 | 19.54 | 19.88 | |
| 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 | 19.33 | +0.04 | +0.21 | 19.23 | 19.44 | 18.79 | 19.55 | |
| Altria Group Inc. | USD | 69.92 | +0.45 | +0.65 | 69.91 | 69.93 | 69.50 | 70.50 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 2.41 | -0.02 | -0.62 | 2.40 | 2.41 | 2.32 | 2.42 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.19 | -0.01 | -0.31 | 3.18 | 3.19 | 3.17 | 3.22 | |
| Ambow Education American D. | USD | 1.81 | -0.19 | -9.30 | 1.73 | 1.86 | 1.80 | 1.93 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 1.16 | +0.02 | +1.75 | 1.15 | 1.16 | 1.12 | 1.17 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 48.49 | +0.25 | +0.53 | 48.49 | 48.50 | 48.20 | 48.56 | |
| Amentum Holdings Ord Shs | USD | 29.74 | -0.49 | -1.62 | 29.67 | 29.74 | 29.54 | 30.36 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 113.31 | +1.28 | +1.14 | 113.23 | 113.30 | 112.13 | 113.34 | |
| Ameresco | USD | 30.06 | -1.81 | -5.68 | 29.81 | 29.92 | 29.93 | 31.28 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 25.59 | +0.17 | +0.65 | 25.54 | 25.60 | 25.28 | 25.68 | |
| American Assets Trust REIT. | USD | 19.91 | -0.15 | -0.75 | 19.88 | 19.93 | 19.86 | 20.14 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 24.18 | -0.73 | -2.93 | 24.18 | 24.19 | 23.95 | 24.63 | |
| AMERICAN ELECTRIC POWER OR. | USD | 134.33 | +2.23 | +1.68 | 134.30 | 134.34 | 132.04 | 134.60 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 309.98 | -25.34 | -7.56 | 309.98 | 310.13 | 309.60 | 321.51 | |
| AMERICAN FINANCIAL GROUP O. | USD | 133.06 | -0.29 | -0.22 | 132.97 | 133.16 | 131.66 | 133.67 | |
| American Homes 4 Rent REIT. | USD | 30.28 | -0.07 | -0.23 | 30.27 | 30.28 | 29.43 | 30.33 | |
| American International Gro. | USD | 80.02 | -0.34 | -0.42 | 80.00 | 80.03 | 79.60 | 80.84 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.16 | -0.02 | -9.39 | 0.16 | 0.16 | 0.15 | 0.17 | |
| American States Water Co. | USD | 75.00 | +1.24 | +1.68 | 74.87 | 75.06 | 74.08 | 75.00 | |
| AMERICAN TOWER CORP. | USD | 189.10 | +4.09 | +2.21 | 189.07 | 189.13 | 184.68 | 189.74 | |
| AMERICAN WATER WORKS ORD | USD | 137.53 | +3.21 | +2.39 | 137.50 | 137.54 | 134.47 | 137.72 | |
| American Well Corp. | USD | 5.57 | -0.19 | -3.22 | 5.56 | 5.68 | 5.57 | 5.75 | |
| AMERICAS GOLD AND SILVER O. | USD | 9.37 | -0.09 | -0.92 | 9.37 | 9.38 | 9.34 | 9.62 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 466.92 | -20.06 | -4.12 | 466.45 | 467.27 | 465.56 | 479.53 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 144.51 | -3.96 | -2.67 | 144.48 | 144.65 | 144.36 | 147.50 | |
| Amprius Technologies Ord S. | USD | 10.69 | -0.83 | -7.20 | 10.69 | 10.70 | 10.61 | 11.13 | |
| AMTD Digital 5 American De. | USD | 1.74 | -0.03 | -1.42 | 1.72 | 1.74 | 1.71 | 1.75 | |
| ANGLOGOLD ORD | USD | 126.77 | +0.70 | +0.56 | 126.61 | 126.93 | 124.93 | 128.03 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 81.15 | +1.67 | +2.10 | 81.15 | 81.17 | 80.02 | 81.55 | |
| Annaly Capital Management . | USD | 23.23 | -0.05 | -0.21 | 23.23 | 23.24 | 23.09 | 23.36 | |
| Annovis Bio Ord Shs | USD | 2.66 | -0.11 | -3.97 | 2.62 | 2.67 | 2.64 | 2.84 | |
| Antero Midstream Ord Shs | USD | 22.37 | +0.01 | +0.02 | 22.36 | 22.37 | 22.20 | 22.57 | |
| Antero Resources Aktie | USD | 36.15 | +1.77 | +5.15 | 36.15 | 36.16 | 34.58 | 36.43 | |
| Aon Ord Shs Class A | USD | 334.14 | +3.87 | +1.17 | 333.98 | 334.24 | 330.56 | 337.13 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 4.38 | +0.03 | +0.69 | 4.37 | 4.38 | 4.31 | 4.40 | |
| APOLLO COMMERCIAL REAL EST. | USD | 10.67 | -0.06 | -0.51 | 10.66 | 10.67 | 10.66 | 10.79 | |
| Apollo Global Management O. | USD | 104.83 | -9.57 | -8.37 | 104.79 | 104.88 | 104.58 | 111.22 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 12.34 | -0.16 | -1.24 | 12.33 | 12.34 | 12.28 | 12.57 | |
| Applied Industrial Technol. | USD | 278.6 | -4.9 | -1.74 | 278.3 | 278.6 | 277.2 | 283.3 | |
| Aptiv Ord Shs | USD | 75.24 | -1.80 | -2.34 | 75.22 | 75.32 | 74.38 | 76.07 | |
| 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 | 7.74 | +0.48 | +6.54 | 7.73 | 7.74 | 7.47 | 8.04 | |
| 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 | 64.97 | -0.90 | -1.37 | 64.98 | 65.02 | 64.57 | 65.67 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 7.00 | -0.39 | -5.22 | 6.99 | 7.00 | 6.96 | 7.16 | |
| Archer Daniels Midland Akt. | USD | 68.24 | +0.82 | +1.22 | 68.20 | 68.26 | 66.83 | 68.46 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 19.75 | +0.21 | +1.07 | 19.72 | 19.77 | 19.50 | 19.98 | |
| Ares Commercial Real Estat. | USD | 5.03 | -0.09 | -1.76 | 5.03 | 5.04 | 5.03 | 5.12 | |
| ARGAN ORD | USD | 446.27 | -6.26 | -1.38 | 445.07 | 446.88 | 445.50 | 459.00 | |
| 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 | 22.46 | +0.01 | +0.04 | 22.42 | 22.46 | 22.43 | 23.29 | |
| ARISTA NETWORKS INC. | USD | 130.72 | +0.47 | +0.36 | 130.64 | 130.74 | 127.50 | 132.32 | |
| Arlo Technologies Ord Shs | USD | 15.94 | +3.60 | +29.17 | 15.93 | 15.95 | 14.51 | 16.14 | |
| ARMOUR Residential REIT Or. | USD | 18.12 | +0.01 | +0.06 | 18.12 | 18.13 | 17.96 | 18.17 | |
| ARROW ELECTRONICS ORD SHS | USD | 150.90 | -2.95 | -1.92 | 150.71 | 151.04 | 149.88 | 153.19 | |
| ARTHUR J GALLAGHER ORD | USD | 224.01 | -1.21 | -0.54 | 223.93 | 224.09 | 223.51 | 228.66 | |
| Artisan Partners Asset Man. | USD | 40.05 | -1.28 | -3.10 | 40.00 | 40.11 | 39.94 | 41.10 | |
| Asana Inc | USD | 7.03 | -0.33 | -4.42 | 7.02 | 7.03 | 6.91 | 7.15 | |
| ASE Industrial Holdings Co. | USD | 24.29 | +0.06 | +0.23 | 24.29 | 24.30 | 23.66 | 24.43 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 2.97 | -0.03 | -0.97 | 2.92 | 3.03 | 2.95 | 2.99 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 3.04 | -0.10 | -3.18 | 3.03 | 3.04 | 2.88 | 3.21 | |
| ASSURANT ORD | USD | 227.61 | -1.83 | -0.80 | 227.38 | 227.68 | 224.32 | 229.84 | |
| ASTRAZENECA | USD | 209.40 | +5.42 | +2.66 | 209.32 | 209.57 | 206.95 | 209.52 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 27.93 | +0.47 | +1.69 | 27.92 | 27.93 | 27.51 | 27.97 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 63.45 | -1.89 | -2.89 | 63.55 | 63.66 | 63.34 | 65.06 | |
| Atlas Crest Investment Ord. | USD | 11.33 | -0.03 | -0.26 | 11.33 | 11.34 | 11.11 | 11.40 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 186.69 | +3.06 | +1.67 | 186.55 | 186.75 | 182.88 | 186.77 | |
| 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 | 19.31 | -0.65 | -3.26 | 19.30 | 19.41 | 19.24 | 19.75 | |
| AUTOZONE ORD | USD | 3 737.48 | +77.48 | +2.12 | 3 736.00 | 3 738.96 | 3 655.16 | 3 758.41 | |
| AVALONBAY COMMUNITIES REIT | USD | 177.02 | -2.65 | -1.47 | 177.03 | 177.19 | 177.00 | 179.24 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 8.89 | -0.12 | -1.33 | 8.89 | 8.90 | 8.78 | 8.94 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 195.19 | +2.25 | +1.17 | 194.97 | 195.29 | 192.40 | 195.28 | |
| Avient Ord Shs | USD | 40.72 | -0.39 | -0.95 | 40.67 | 40.77 | 40.08 | 40.90 | |
| AVINO SILVER AND GOLD MINE. | USD | 9.18 | -0.06 | -0.65 | 9.17 | 9.18 | 9.11 | 9.44 | |
| Avista Ord Shs | USD | 40.72 | +0.95 | +2.38 | 40.70 | 40.72 | 39.97 | 40.81 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 0.75 | - | -0.48 | 0.74 | 0.77 | 0.72 | 0.78 | |
| Axalta Coating Systems Ord. | USD | 33.40 | -0.21 | -0.62 | 33.39 | 33.41 | 33.08 | 33.71 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 87.04 | -8.26 | -8.66 | 86.95 | 87.13 | 87.01 | 92.72 | |
| Azul SA | USD | 0.51 | +0.02 | +3.62 | - | - | |||
| 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 | 5.33 | -0.03 | -0.47 | 5.32 | 5.33 | 5.30 | 5.42 | |
| B2GOLD ORD | USD | 6.15 | -0.07 | -1.05 | 6.14 | 6.15 | 6.13 | 6.28 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 151.7 | -4.1 | -2.62 | 151.7 | 152.1 | 149.8 | 155.4 | |
| Baker Hughes Co. | USD | 65.18 | +0.28 | +0.42 | 65.17 | 65.19 | 64.78 | 65.77 | |
| Bakkt Holdings Inc | USD | 9.54 | -0.86 | -8.27 | 9.53 | 9.55 | 9.45 | 10.15 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 18.28 | -1.50 | -7.58 | 18.27 | 18.28 | 18.27 | 19.37 | |
| Banco BBVA Argentina ADR | USD | 14.91 | -1.01 | -6.36 | 14.82 | 14.91 | 14.81 | 15.72 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 23.11 | -0.55 | -2.32 | 23.10 | 23.11 | 23.09 | 23.58 | |
| Banco Bradesco | USD | 4.15 | +0.10 | +2.47 | 4.14 | 4.15 | 4.14 | 4.24 | |
| Banco Macro ADR Representi. | USD | 76.10 | -5.87 | -7.16 | 75.70 | 76.62 | 75.76 | 81.80 | |
| BANCO SANTANDER BRASIL ADR. | USD | 6.49 | -0.15 | -2.26 | 6.49 | 6.50 | 6.49 | 6.61 | |
| BANCO SANTANDER CENTRAL HI. | USD | 12.40 | -0.54 | -4.17 | 12.40 | 12.41 | 12.38 | 12.87 | |
| Bank Amer DS Repstg 1 1000. | USD | 17.79 | -0.02 | -0.12 | 17.77 | 17.79 | 17.75 | 17.82 | |
| Bank of America | USD | 49.39 | -2.92 | -5.57 | 49.38 | 49.39 | 49.35 | 51.41 | |
| Bank of Hawaii Ord Shs | USD | 74.16 | -3.84 | -4.92 | 73.99 | 74.17 | 73.95 | 77.12 | |
| BANK OF MONTREAL ORD | USD | 144.03 | -4.83 | -3.24 | 143.97 | 144.02 | 143.79 | 147.95 | |
| Bank of Nova Scotia | USD | 75.86 | -0.91 | -1.19 | 75.85 | 75.88 | 75.77 | 76.83 | |
| Bank of NT Butterfield & S. | USD | 50.51 | -2.25 | -4.26 | 50.52 | 50.70 | 50.51 | 51.96 | |
| BARCLAYS ADR REP 4 ORD | USD | 24.22 | -1.07 | -4.23 | 24.22 | 24.23 | 24.21 | 24.91 | |
| BARK Ord Shs | USD | 0.79 | +0.01 | +0.99 | 0.79 | 0.79 | 0.76 | 0.79 | |
| BARRICK GOLD ORD | USD | 56.40 | +0.02 | +0.04 | 56.30 | 56.50 | 55.57 | 57.29 | |
| BARRICK GOLD ORD | USD | 8.99 | -0.06 | -0.66 | 8.98 | 8.99 | 8.73 | 9.04 | |
| BARRICK MINING ORD | USD | 50.46 | +0.53 | +1.06 | 50.45 | 50.47 | 50.26 | 51.02 | |
| Bath And Body Works Ord Sh. | USD | 22.72 | -0.59 | -2.53 | 22.71 | 22.73 | 22.48 | 23.10 | |
| Bausch Health Companies Or. | USD | 5.98 | -0.06 | -0.99 | 5.97 | 5.98 | 5.93 | 6.04 | |
| Bausch Lomb Ord Shs | USD | 18.31 | -0.18 | -0.97 | 18.30 | 18.33 | 18.15 | 18.40 | |
| BAXTER INTL ORD | USD | 20.35 | -0.01 | -0.02 | 20.34 | 20.35 | 19.91 | 20.48 | |
| BAYTEX ENERGY ORD | USD | 3.82 | +0.07 | +1.86 | 3.81 | 3.82 | 3.78 | 3.85 | |
| BCE Ord Shs | USD | 26.30 | +0.63 | +2.43 | 26.29 | 26.30 | 25.81 | 26.31 | |
| Beazer Homes USA Inc. | USD | 25.83 | -0.01 | -0.04 | 25.81 | 25.86 | 25.31 | 25.98 | |
| BECTON DICKINSN | USD | 177.01 | +0.35 | +0.20 | 176.89 | 177.02 | 174.03 | 177.25 | |
| Berkshire Hathaway Inc. B | USD | 503.98 | +1.31 | +0.26 | 503.88 | 503.98 | 501.20 | 504.90 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 756 650.07 | +3 400.07 | +0.45 | - | - | 753 149.38 | 756 674.44 | |
| 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 | 61.85 | -1.01 | -1.61 | 61.86 | 61.89 | 61.26 | 62.27 | |
| Beta Technologies Ord Shs . | USD | 18.8600 | -0.8700 | -4.41 | 18.8100 | 18.8600 | 18.7000 | 19.3200 | |
| BHP Billiton Limited | USD | 81.40 | +0.33 | +0.41 | 81.37 | 81.40 | 81.10 | 82.20 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.89 | -0.27 | -6.39 | 3.88 | 3.89 | 3.87 | 4.03 | |
| Bill com Holdings Ord Shs | USD | 44.21 | +0.64 | +1.47 | 44.13 | 44.35 | 41.14 | 44.48 | |
| Bio Rad Laboratories Inc. | USD | 276.63 | +1.42 | +0.52 | 276.11 | 276.78 | 269.91 | 277.33 | |
| BIOHAVEN ORD | USD | 11.55 | +0.40 | +3.60 | 11.55 | 11.57 | 10.81 | 11.87 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 41.10 | +0.16 | +0.39 | 41.05 | 41.12 | 40.11 | 41.62 | |
| BitGo Holdings Ord Shs Cla. | USD | 9.70 | -0.80 | -7.62 | 9.60 | 9.81 | 9.70 | 10.38 | |
| BitMine Immersion Technolo. | USD | 19.0750 | -1.3650 | -6.68 | 19.0600 | 19.0800 | 19.0400 | 19.8500 | |
| Black Hills Corp. | USD | 73.92 | +0.09 | +0.12 | 73.87 | 73.93 | 73.36 | 74.37 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 14.99 | +0.15 | +1.01 | 14.96 | 15.00 | 14.90 | 15.04 | |
| BLACKBERRY ORD | USD | 3.40 | -0.12 | -3.28 | 3.39 | 3.40 | 3.39 | 3.48 | |
| BlackRock Ord Shs | USD | 1 051.78 | -38.50 | -3.53 | 1 050.97 | 1 052.64 | 1 040.48 | 1 080.00 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 17.85 | -2.14 | -10.71 | 17.80 | 17.90 | 17.76 | 19.44 | |
| Blackstone Group Ord Shs C. | USD | 113.02 | -4.93 | -4.18 | 113.02 | 113.17 | 112.53 | 115.75 | |
| Blackstone Mortgage Trust . | USD | 19.41 | -0.23 | -1.17 | 19.41 | 19.42 | 19.39 | 19.67 | |
| Blend Labs Ord Shs Class A | USD | 1.65 | -0.10 | -5.46 | 1.64 | 1.65 | 1.62 | 1.70 | |
| Block Inc | USD | 62.57 | +8.04 | +14.74 | 62.55 | 62.59 | 61.20 | 66.11 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 156.99 | -11.59 | -6.87 | 156.77 | 157.12 | 156.15 | 167.45 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.31 | -0.42 | -3.54 | 11.30 | 11.31 | 11.18 | 11.62 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 10.55 | -0.67 | -5.96 | 10.55 | 10.56 | 10.52 | 11.00 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 225.59 | -3.83 | -1.67 | 225.50 | 225.65 | 225.25 | 228.80 | |
| Boise Cascade Ord Shs | USD | 81.62 | -2.02 | -2.42 | 81.56 | 81.83 | 80.83 | 83.67 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.15 | +0.02 | +1.30 | 1.14 | 1.20 | 1.12 | 1.17 | |
| Boot Barn Holdings Ord Shs | USD | 190.46 | -6.76 | -3.43 | 190.19 | 191.11 | 189.96 | 196.85 | |
| Booz Allen Hamilton Holdin. | USD | 78.86 | -0.91 | -1.14 | 78.86 | 78.93 | 77.50 | 79.64 | |
| BORGWARNER INC (BWA) | USD | 57.98 | +0.07 | +0.12 | 57.95 | 58.00 | 57.44 | 58.22 | |
| Borr Drilling Ltd. | USD | 5.99 | +0.07 | +1.18 | 5.99 | 6.00 | 5.86 | 6.04 | |
| Boston Beer Company Inc. | USD | 227.82 | +2.24 | +0.99 | 227.34 | 228.27 | 221.29 | 228.31 | |
| Boston Omaha Ord Shs Class. | USD | 12.39 | +0.07 | +0.57 | 12.35 | 12.39 | 12.18 | 12.42 | |
| BOSTON PPTY STK | USD | 59.30 | -1.87 | -3.06 | 59.21 | 59.31 | 59.07 | 60.70 | |
| BOSTON SCIENTIFIC DL-01 | USD | 76.52 | +0.77 | +1.02 | 76.50 | 76.52 | 75.27 | 76.56 | |
| BOX CL A ORD | USD | 23.32 | -0.58 | -2.43 | 23.32 | 23.33 | 23.02 | 23.62 | |
| BOYD GAMING ORD | USD | 83.52 | -4.20 | -4.78 | 83.46 | 83.58 | 83.11 | 86.66 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 38.65 | +0.66 | +1.72 | 38.64 | 38.65 | 38.37 | 38.90 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.91 | -0.17 | -5.37 | 2.90 | 2.91 | 2.86 | 3.01 | |
| Brandywine Realty Trust RE. | USD | 3.28 | +0.03 | +0.77 | 3.27 | 3.28 | 3.19 | 3.29 | |
| Brasilagro - Cia Bras de P. | USD | 4.26 | -0.01 | -0.23 | 4.24 | 4.26 | 4.26 | 4.32 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 3.76 | -0.03 | -0.77 | 3.76 | 3.77 | 3.73 | 3.81 | |
| BRC Ord Shs Class A | USD | 0.636 | -0.005 | -0.72 | 0.632 | 0.639 | 0.628 | 0.650 | |
| 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 | 5.80 | -0.03 | -0.43 | 5.79 | 5.80 | 5.77 | 5.83 | |
| Brinker International Inc. | USD | 149.24 | -2.39 | -1.58 | 148.90 | 149.44 | 144.65 | 152.57 | |
| Bristol-Myers Squibb Co. | USD | 62.46 | +1.36 | +2.22 | 62.45 | 62.46 | 61.18 | 62.53 | |
| BRITISH AMERICAN TOBACCO A. | USD | 62.59 | -0.08 | -0.13 | 62.58 | 62.59 | 62.07 | 62.98 | |
| Brixmor Property Group REI. | USD | 30.53 | +0.05 | +0.15 | 30.52 | 30.53 | 30.33 | 30.68 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 184.56 | +1.30 | +0.71 | 184.53 | 184.60 | 180.29 | 184.56 | |
| Brookfield Asset Managemen. | USD | 46.86 | -1.37 | -2.84 | 46.85 | 46.87 | 46.60 | 47.66 | |
| Brookfield Infrastructure . | USD | 49.65 | +0.06 | +0.11 | 49.63 | 49.67 | 49.00 | 49.86 | |
| Brookfield Infrastructure . | USD | 39.07 | -0.56 | -1.40 | 38.95 | 39.20 | 39.04 | 39.67 | |
| Brookfield Ord Shs Class A | USD | 43.44 | -2.01 | -4.42 | 43.44 | 43.46 | 43.30 | 44.68 | |
| Brookfield Renewable Corp | USD | 42.63 | -1.02 | -2.33 | 42.60 | 42.64 | 42.62 | 44.30 | |
| Brookfield Renewable Partn. | USD | 31.38 | -0.63 | -1.98 | 31.28 | 31.48 | 31.30 | 32.33 | |
| Brooklyn ImmunoTherapeutic. | USD | 6.52 | -0.08 | -1.21 | 6.51 | 6.52 | 6.49 | 6.70 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 71.25 | +0.03 | +0.04 | 71.23 | 71.27 | 71.15 | 72.23 | |
| BROWN FORMAN CL B ORD | USD | 29.22 | +0.74 | +2.60 | 29.21 | 29.23 | 28.58 | 29.31 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 42.48 | +1.35 | +3.28 | 42.44 | 42.58 | 42.13 | 44.67 | |
| Build A Bear Workshop Ord . | USD | 48.87 | -1.22 | -2.44 | 48.84 | 49.02 | 48.27 | 50.11 | |
| Builders FirstSource Ord S. | USD | 102.95 | -1.61 | -1.54 | 102.89 | 103.11 | 101.25 | 103.65 | |
| Bullish Ord Shs | USD | 31.36 | -1.38 | -4.20 | 31.38 | 31.46 | 30.95 | 31.97 | |
| Bunge Global Ord Shs | USD | 120.04 | +0.62 | +0.52 | 119.96 | 120.16 | 117.90 | 120.67 | |
| Butterfly Network Ord Shs . | USD | 3.90 | -0.78 | -16.60 | 3.89 | 3.90 | 3.85 | 4.70 | |
| BWX Technologies Ord Shs | USD | 205.45 | -1.79 | -0.86 | 204.87 | 205.54 | 203.18 | 207.49 | |
| C3 ai Ord Shs Class A | USD | 8.19 | -0.22 | -2.56 | 8.18 | 8.19 | 7.91 | 8.40 | |
| Cadre Holdings Ord Shs | USD | 43.49 | -0.21 | -0.47 | 43.46 | 43.59 | 42.84 | 43.91 | |
| CAE Ord Shs | USD | 29.42 | -0.17 | -0.57 | 29.37 | 29.43 | 29.13 | 29.56 | |
| California Water Service G. | USD | 45.48 | +0.89 | +1.98 | 45.42 | 45.49 | 44.87 | 45.51 | |
| CALIX NETWORKS ORD | USD | 51.84 | +0.37 | +0.72 | 51.80 | 51.88 | 50.11 | 52.35 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 109.20 | -1.04 | -0.94 | 109.11 | 109.23 | 109.04 | 109.98 | |
| CAMECO CORP. | USD | 117.45 | -0.73 | -0.62 | 117.35 | 117.55 | 116.00 | 119.17 | |
| CAMECO CORP. | USD | 99.65 | -0.79 | -0.79 | 99.12 | 99.62 | 99.65 | 100.18 | |
| CAMECO CORP. | USD | 2.39 | +0.01 | +0.21 | 2.38 | 2.39 | 2.38 | 2.39 | |
| Campbell Soup Ord Shs | USD | 26.97 | +0.11 | +0.39 | 26.96 | 26.97 | 26.82 | 27.18 | |
| Camping World Holdings Ord. | USD | 8.46 | -0.15 | -1.74 | 8.46 | 8.47 | 8.08 | 8.59 | |
| Canadian Imperial Bank of . | USD | 101.64 | -2.11 | -2.03 | 101.65 | 101.67 | 101.32 | 104.20 | |
| Canadian National Railway . | USD | 111.79 | +1.54 | +1.40 | 111.76 | 111.80 | 109.90 | 112.00 | |
| Canadian Pacific Kansas Ci. | USD | 88.62 | +1.50 | +1.72 | 88.59 | 88.63 | 86.86 | 88.67 | |
| Cango American Depositary . | USD | 0.77 | -0.08 | -9.05 | 0.74 | 0.77 | 0.75 | 0.85 | |
| 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 | 195.22 | -13.26 | -6.36 | 195.04 | 195.28 | 194.62 | 200.35 | |
| Capri Holdings Ord Shs | USD | 20.34 | -0.44 | -2.12 | 20.32 | 20.35 | 19.94 | 20.72 | |
| CARDINAL HEALTH ORD | USD | 227.88 | +0.75 | +0.33 | 227.74 | 228.03 | 227.00 | 229.59 | |
| CareTrust Reit Ord Shs | USD | 41.16 | +0.02 | +0.05 | 41.16 | 41.18 | 40.91 | 41.72 | |
| Carlisle Companies Ord Shs | USD | 393.72 | -1.87 | -0.47 | 393.10 | 394.05 | 388.76 | 395.71 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 42.93 | +0.07 | +0.16 | 42.93 | 42.99 | 41.43 | 43.69 | |
| Carnival Corp. | USD | 31.32 | -1.39 | -4.24 | 31.31 | 31.32 | 31.22 | 31.96 | |
| Carnival Plc | USD | 31.18 | -1.40 | -4.30 | 31.18 | 31.20 | 31.09 | 31.74 | |
| Carriage Services Ord Shs | USD | 46.5600 | +1.3700 | +3.03 | 46.3900 | 46.6600 | 44.6400 | 46.9700 | |
| Carrier Global Ord Shs | USD | 63.77 | +1.01 | +1.61 | 63.77 | 63.78 | 61.98 | 64.24 | |
| Carters Ord Shs | USD | 32.92 | -9.15 | -21.75 | 32.88 | 32.98 | 32.54 | 36.68 | |
| Carvana Co. | USD | 326.25 | -27.65 | -7.81 | 326.25 | 326.56 | 324.37 | 348.59 | |
| 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 | 734.04 | -18.90 | -2.51 | 733.60 | 734.46 | 733.07 | 751.15 | |
| Cava Group Ord Shs | USD | 80.34 | -4.40 | -5.19 | 80.28 | 80.47 | 78.02 | 82.43 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 300.80 | +9.22 | +3.16 | 300.39 | 300.90 | 291.61 | 301.13 | |
| CBRE Group Inc | USD | 144.52 | -5.48 | -3.65 | 144.40 | 144.63 | 144.08 | 148.26 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 43.58 | +0.49 | +1.13 | 43.57 | 43.58 | 43.13 | 43.99 | |
| Celanese Ord Shs | USD | 48.81 | -0.32 | -0.65 | 48.80 | 48.91 | 47.84 | 49.17 | |
| Celestica Ord Shs | USD | 275.49 | -3.68 | -1.32 | 275.13 | 276.06 | 270.46 | 278.00 | |
| CEMEX ADR | USD | 12.55 | -0.21 | -1.65 | 12.55 | 12.56 | 12.51 | 12.73 | |
| Cenovus Energy Aktie | USD | 22.36 | +0.29 | +1.29 | 22.35 | 22.36 | 22.24 | 22.59 | |
| Centene Ord Shs | USD | 43.90 | +0.97 | +2.26 | 43.89 | 43.90 | 42.53 | 44.15 | |
| CenterPoint Energy Ord Shs | USD | 43.38 | +0.37 | +0.85 | 43.37 | 43.38 | 42.93 | 43.47 | |
| Centerra Gold Ord Shs | USD | 20.61 | +0.54 | +2.67 | 20.60 | 20.62 | 20.11 | 20.73 | |
| Central Puerto SA | USD | 15.43 | -0.59 | -3.68 | 15.16 | 15.43 | 15.36 | 15.82 | |
| CENTRUS ENERGY CL A ORD | USD | 201.74 | -9.23 | -4.37 | 201.64 | 202.12 | 200.54 | 210.48 | |
| Century Communities Inc. | USD | 67.83 | +0.91 | +1.35 | 67.67 | 67.90 | 66.15 | 67.86 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 99.31 | +2.15 | +2.21 | 99.28 | 99.38 | 96.95 | 99.39 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 6.24 | -0.32 | -4.88 | 6.18 | 6.21 | 6.19 | 6.50 | |
| Charles Schwab DS Each Rep. | USD | 18.82 | -0.08 | -0.43 | 18.74 | 18.83 | 18.74 | 18.87 | |
| CHARLES SCHWAB ORD | USD | 93.80 | -3.72 | -3.81 | 93.79 | 93.81 | 93.80 | 96.99 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 207.36 | -0.08 | -0.04 | 207.35 | 207.36 | 207.28 | 207.44 | |
| Chatham Lodging Trust REIT. | USD | 7.83 | +0.01 | +0.06 | 7.82 | 7.83 | 7.64 | 8.01 | |
| CHEGG INC. | USD | 0.64 | -0.03 | -3.85 | 0.64 | 0.65 | 0.64 | 0.67 | |
| Chemed Corp. | USD | 407.27 | +10.64 | +2.68 | 406.60 | 407.52 | 393.20 | 407.27 | |
| CHEMOURS ORD | USD | 17.32 | +0.09 | +0.51 | 17.33 | 17.34 | 16.75 | 17.69 | |
| CHENIERE ENERGY ORD | USD | 235.47 | +2.96 | +1.27 | 235.32 | 235.61 | 231.00 | 236.63 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 61.24 | +0.49 | +0.81 | 61.04 | 61.89 | 60.62 | 61.45 | |
| Cherry Hill Mortgage Inves. | USD | 2.62 | -0.01 | -0.38 | 2.61 | 2.62 | 2.56 | 2.63 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 185.44 | +1.28 | +0.69 | 185.43 | 185.45 | 183.79 | 186.27 | |
| Chewy Inc. | USD | 27.35 | +0.38 | +1.41 | 27.35 | 27.38 | 26.37 | 27.80 | |
| 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 | 2.32 | -0.10 | -4.13 | 2.33 | 2.43 | 2.31 | 2.44 | |
| China Yuchai International. | USD | 48.86 | +2.54 | +5.47 | 48.72 | 48.99 | 46.46 | 49.46 | |
| Chipotle Mexican Grill Inc. | USD | 37.04 | -1.02 | -2.67 | 37.03 | 37.04 | 36.29 | 37.39 | |
| ChowChow Cloud Internation. | USD | 0.5261 | -0.0299 | -5.38 | 0.5089 | 0.5559 | 0.5000 | 0.5656 | |
| Chubb Ord Shs | USD | 338.65 | +0.73 | +0.22 | 338.57 | 338.73 | 337.30 | 342.69 | |
| Church And Dwight Ord Shs | USD | 104.61 | +0.94 | +0.90 | 104.58 | 104.63 | 103.11 | 104.83 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.68 | -0.02 | -1.31 | 1.67 | 1.68 | 1.67 | 1.70 | |
| CIENA CORP. | USD | 346.69 | +5.53 | +1.62 | 346.80 | 347.26 | 337.11 | 353.57 | |
| Cigna Corp. | USD | 288.27 | -0.56 | -0.19 | 288.20 | 288.42 | 284.72 | 289.85 | |
| Cinemark Holdings Ord Shs | USD | 28.38 | +1.66 | +6.21 | 28.35 | 28.39 | 27.13 | 28.73 | |
| CION Investment Ord Shs | USD | 8.100 | -0.280 | -3.34 | 8.100 | 8.110 | 8.100 | 8.330 | |
| Circle Internet Group Ord . | USD | 84.45 | -2.76 | -3.17 | 84.37 | 84.51 | 81.51 | 84.98 | |
| Citigroup Inc. | USD | 109.21 | -6.98 | -6.01 | 109.18 | 109.21 | 109.08 | 113.29 | |
| Citizens Financial Group O. | USD | 59.79 | -4.07 | -6.37 | 59.78 | 59.79 | 59.73 | 62.63 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 290.60 | -1.94 | -0.66 | 290.98 | 291.55 | 287.85 | 292.69 | |
| Clear Secure Inc. | USD | 49.58 | +2.46 | +5.21 | 49.53 | 49.59 | 45.59 | 49.88 | |
| CLEARSIGN COMBUSTION ORD | USD | 0.56 | - | +0.59 | 0.56 | 0.56 | 0.54 | 0.57 | |
| Clearwater Analytics Holdi. | USD | 23.39 | -0.08 | -0.32 | 23.38 | 23.39 | 23.36 | 23.46 | |
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 38.23 | -0.05 | -0.13 | 38.21 | 38.27 | 38.12 | 38.56 | |
| Cleveland Cliffs Ord Shs | USD | 10.60 | -0.46 | -4.12 | 10.59 | 10.60 | 10.57 | 10.96 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.275 | -0.095 | -2.82 | 3.270 | 3.280 | 3.270 | 3.390 | |
| CLOROX ORD | USD | 128.02 | +1.13 | +0.89 | 127.97 | 128.07 | 126.33 | 128.32 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 167.77 | -6.89 | -3.95 | 167.56 | 168.02 | 166.79 | 171.43 | |
| CMB.TECH ORD SHS | USD | 14.62 | +0.32 | +2.24 | 14.61 | 14.62 | 14.34 | 14.68 | |
| CMS ENERGY ORD | USD | 78.28 | +1.23 | +1.60 | 78.27 | 78.29 | 77.10 | 78.31 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 3.19 | +0.12 | +3.91 | 2.99 | 3.19 | 3.04 | 3.25 | |
| Cnx Resources Ord Shs | USD | 40.84 | +1.15 | +2.90 | 40.83 | 40.87 | 39.99 | 40.94 | |
| Coca-Cola Co. | USD | 81.48 | +0.98 | +1.22 | 81.48 | 81.49 | 80.82 | 81.69 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 111.34 | +0.97 | +0.88 | 111.10 | 111.31 | 109.44 | 111.65 | |
| COEUR D ALENE ORD | USD | 26.37 | -0.20 | -0.73 | 26.36 | 26.37 | 26.30 | 27.38 | |
| Cohen & Steers Quality Inc. | USD | 13.31 | +0.11 | +0.83 | 13.29 | 13.32 | 13.15 | 13.34 | |
| Cohen and Steers Infrastru. | USD | 27.07 | +0.12 | +0.45 | 26.90 | 27.12 | 26.93 | 27.12 | |
| Colgate Palmolive | USD | 98.87 | +1.32 | +1.35 | 98.85 | 98.88 | 97.42 | 99.32 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 18.78 | -0.41 | -2.14 | 18.64 | 18.78 | 18.33 | 19.02 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 411.01 | -27.22 | -1.89 | 1409 | 1 412.51 | 1400 | 1 441.62 | |
| Commercial Metals Co. | USD | 72.94 | -1.98 | -2.64 | 72.85 | 73.00 | 72.37 | 74.24 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.36 | -0.01 | -0.61 | 2.35 | 2.36 | 2.34 | 2.37 | |
| Compania Cervecerias Unida. | USD | 13.42 | -0.07 | -0.52 | 13.38 | 13.53 | 13.40 | 13.54 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 3.03 | -0.11 | -3.50 | 3.03 | 3.04 | 2.95 | 3.11 | |
| COMSTOCK RESOURCES ORD | USD | 19.35 | +0.60 | +3.20 | 19.34 | 19.35 | 18.80 | 19.51 | |
| CONAGRA FOODS ORD | USD | 19.11 | +0.38 | +2.03 | 19.11 | 19.12 | 18.74 | 19.20 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 46.31 | +0.44 | +0.96 | 46.21 | 46.33 | 45.22 | 46.35 | |
| ConocoPhillips | USD | 111.52 | +0.82 | +0.74 | 111.51 | 111.53 | 111.06 | 113.03 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 112.38 | +1.62 | +1.46 | 112.38 | 112.44 | 111.02 | 112.52 | |
| CONSTELLATION BRANDS | USD | 157.59 | +1.83 | +1.17 | 157.56 | 157.65 | 155.19 | 158.01 | |
| CONSTELLIUM SE CL A ORD | USD | 24.71 | -1.24 | -4.80 | 24.69 | 24.73 | 24.61 | 25.69 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| COPA HOLDINGS CL A ORD | USD | 140.38 | -5.94 | -4.06 | 140.35 | 140.76 | 140.38 | 145.20 | |
| Core Laboratories Ord Shs | USD | 17.25 | -0.15 | -0.86 | 17.24 | 17.31 | 17.04 | 17.39 | |
| Core Scientific Tranche 1 . | USD | 10.18 | -1.31 | -11.40 | 10.12 | 10.17 | 10.04 | 11.11 | |
| Core Scientific Tranche 2 . | USD | 16.88 | -1.05 | -5.86 | 16.49 | 16.66 | 16.87 | 17.14 | |
| Corebridge Financial Ord S. | USD | 25.82 | -2.07 | -7.42 | 25.82 | 25.84 | 25.80 | 27.31 | |
| CORECIVIC ORD | USD | 17.64 | +0.16 | +0.92 | 17.63 | 17.68 | 17.07 | 17.72 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 148.79 | -1.24 | -0.82 | 148.70 | 148.88 | 148.66 | 154.50 | |
| Corpay Ord Shs | USD | 327.41 | -6.71 | -2.01 | 327.28 | 327.55 | 324.43 | 331.41 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 79.10 | +0.28 | +0.36 | 79.08 | 79.11 | 78.42 | 79.65 | |
| Costamare Inc | USD | 17.61 | +0.12 | +0.69 | 17.60 | 17.63 | 17.37 | 17.84 | |
| Coterra Energy Ord Shs | USD | 30.29 | +0.28 | +0.93 | 30.28 | 30.29 | 30.02 | 30.73 | |
| COTY CL A ORD | USD | 2.59 | -0.07 | -2.45 | 2.58 | 2.59 | 2.55 | 2.61 | |
| Coupang Ord Shs Class A | USD | 19.62 | +0.91 | +4.88 | 19.62 | 19.63 | 17.86 | 20.35 | |
| Coursera Ord Shs | USD | 6.55 | -0.13 | -1.95 | 6.54 | 6.55 | 6.43 | 6.67 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 11.19 | +0.37 | +3.39 | 11.18 | 11.19 | 10.96 | 11.41 | |
| 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 | 118.65 | -2.49 | -2.06 | 118.67 | 118.79 | 116.57 | 119.49 | |
| Crown Castle International. | USD | 89.38 | +2.98 | +3.45 | 89.33 | 89.39 | 85.81 | 89.45 | |
| Crown Holdings Ord Shs | USD | 115.10 | -0.26 | -0.23 | 114.97 | 115.22 | 114.22 | 115.52 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 37.85 | -0.23 | -0.60 | 37.79 | 37.90 | 37.19 | 38.33 | |
| CS Disco Inc | USD | 3.30 | +0.32 | +10.73 | 3.29 | 3.31 | 2.85 | 3.30 | |
| CTO Realty Growth Ord Shs | USD | 19.64 | +0.11 | +0.54 | 19.66 | 19.68 | 19.46 | 19.68 | |
| CubeSmart REIT Ord Shs | USD | 41.42 | +1.21 | +3.01 | 41.42 | 41.44 | 39.41 | 41.47 | |
| Cullen Frost Bankers Ord S. | USD | 138.39 | -4.70 | -3.28 | 138.30 | 138.47 | 137.77 | 141.00 | |
| CULP INC | USD | 3.26 | +0.06 | +1.72 | 3.17 | 3.29 | 3.19 | 3.26 | |
| CUMMINS ORD | USD | 576.51 | -11.60 | -1.97 | 576.24 | 576.71 | 575.85 | 584.04 | |
| Curbline Properties Ord Sh. | USD | 28.32 | +0.12 | +0.43 | 28.31 | 28.33 | 27.84 | 28.44 | |
| Curtiss Wright Ord Shs | USD | 694.92 | -7.07 | -1.01 | 693.83 | 695.69 | 688.55 | 710.00 | |
| CVR Energy Ord Shs | USD | 23.53 | -0.10 | -0.42 | 23.52 | 23.55 | 22.94 | 23.71 | |
| CVS HEALTH ORD | USD | 79.30 | +1.29 | +1.65 | 79.25 | 79.29 | 77.50 | 79.34 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 162.90 | +3.93 | +2.47 | 162.84 | 162.95 | 158.11 | 162.96 | |
| D Wave Quantum Ord Shs | USD | 18.13 | -2.02 | -10.01 | 18.12 | 18.13 | 17.65 | 19.43 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 6.7850 | -0.0850 | -1.24 | 6.7800 | 6.7900 | 6.7800 | 7.1100 | |
| DANA HOLDING ORD | USD | 34.42 | -0.34 | -0.98 | 34.38 | 34.52 | 33.81 | 34.54 | |
| Danaher Ord Shs | USD | 207.50 | -1.86 | -0.89 | 207.52 | 207.59 | 206.88 | 209.01 | |
| Danaos Ord Shs | USD | 117.19 | +0.63 | +0.54 | 116.61 | 117.52 | 116.20 | 118.27 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 24.03 | +0.08 | +0.33 | 23.92 | 24.14 | 23.57 | 24.65 | |
| DARDEN REST STK | USD | 212.17 | -2.67 | -1.24 | 212.11 | 212.33 | 209.94 | 213.65 | |
| Darling Ingredients Inc. | USD | 52.89 | -0.06 | -0.11 | 52.86 | 52.90 | 52.56 | 53.36 | |
| 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 | 117.15 | -2.26 | -1.89 | 117.17 | 117.27 | 115.60 | 118.50 | |
| DEERE ORD | USD | 621.97 | +2.51 | +0.41 | 621.56 | 621.97 | 613.49 | 627.72 | |
| Delek Logistics Partners L. | USD | 52.49 | +0.20 | +0.38 | 52.56 | 52.98 | 52.02 | 53.70 | |
| Dell Technologies Ord Shs . | USD | 147.32 | +25.87 | +21.30 | 147.23 | 147.37 | 136.11 | 148.40 | |
| Delta Air Lines Inc. | USD | 65.64 | -4.88 | -6.91 | 65.61 | 65.64 | 65.36 | 67.79 | |
| Deluxe Ord Shs | USD | 27.52 | -0.95 | -3.34 | 27.50 | 27.61 | 27.21 | 28.21 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 4.15 | -0.12 | -2.70 | 4.14 | 4.15 | 4.12 | 4.22 | |
| 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 | 27.28 | -0.64 | -2.30 | 27.21 | 27.50 | 26.98 | 27.85 | |
| DEUTSCHE BANK | USD | 35.43 | -1.29 | -3.51 | 35.43 | 35.45 | 35.41 | 36.41 | |
| DEVON ENERGY ORD | USD | 43.10 | +0.44 | +1.03 | 43.11 | 43.13 | 42.70 | 43.53 | |
| DHT Holdings Ord Shs | USD | 19.11 | -0.06 | -0.31 | 19.11 | 19.12 | 18.67 | 19.80 | |
| DIAGEO ADR REP 4 ORD | USD | 89.18 | +3.66 | +4.28 | 89.18 | 89.28 | 87.30 | 89.61 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.31 | -0.03 | -9.72 | 0.27 | 0.37 | 0.30 | 0.36 | |
| DIANA SHIPPING ORD | USD | 2.57 | +0.01 | +0.39 | 2.57 | 2.58 | 2.51 | 2.62 | |
| Dicks Sporting Ord Shs | USD | 206.54 | -5.00 | -2.36 | 206.36 | 206.64 | 206.00 | 210.52 | |
| Diebold Nixdorf Inc | USD | 81.46 | -1.59 | -1.91 | 81.45 | 81.62 | 77.28 | 83.72 | |
| Digital Realty Trust REIT . | USD | 177.60 | +1.23 | +0.69 | 177.47 | 177.59 | 174.28 | 177.87 | |
| DigitalOcean Holdings Inc. | USD | 54.96 | +0.70 | +1.29 | 54.84 | 54.98 | 51.04 | 55.60 | |
| DILLARDS CL A ORD | USD | 610.10 | -2.63 | -0.43 | 608.78 | 612.73 | 592.59 | 614.07 | |
| DINEEQUITY ORD | USD | 31.10 | -0.22 | -0.70 | 31.01 | 31.15 | 30.70 | 31.49 | |
| Direxion Daily Financial B. | USD | 46.73 | +3.52 | +8.15 | 46.71 | 46.77 | 44.44 | 46.76 | |
| Direxion Daily FTSE China . | USD | 37.97 | -0.22 | -0.56 | 37.96 | 37.97 | 37.57 | 38.26 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 13.92 | +0.99 | +7.66 | 13.92 | 13.95 | 13.57 | 14.46 | |
| 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 | 65.99 | +0.55 | +0.84 | 65.95 | 66.04 | 64.48 | 66.20 | |
| Dole Ord Shs | USD | 15.99 | +0.28 | +1.78 | 15.98 | 16.00 | 15.67 | 16.03 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 155.90 | +1.90 | +1.23 | 155.95 | 156.04 | 153.50 | 157.03 | |
| DOMINION ENERGY ORD | USD | 63.12 | +0.44 | +0.70 | 63.11 | 63.12 | 62.52 | 63.21 | |
| Dominos Pizza Inc. | USD | 403.56 | +4.27 | +1.07 | 403.31 | 403.82 | 393.19 | 405.06 | |
| Donaldson Ord Shs | USD | 91.11 | -1.06 | -1.15 | 91.07 | 91.12 | 88.20 | 91.95 | |
| Donnelley Financial Soluti. | USD | 49.01 | -0.73 | -1.47 | 48.90 | 49.00 | 47.65 | 49.38 | |
| DoorDash Inc. | USD | 177.46 | -2.95 | -1.64 | 177.36 | 177.55 | 175.00 | 179.50 | |
| Dorian LPG LTD | USD | 36.41 | -0.29 | -0.79 | 36.50 | 36.57 | 36.30 | 36.81 | |
| DoubleVerify Holdings Ord . | USD | 10.45 | +0.92 | +9.65 | 10.44 | 10.45 | 9.24 | 10.48 | |
| Douglas Elliman Ord Shs | USD | 2.25 | -0.12 | -5.03 | 2.25 | 2.26 | 2.24 | 2.33 | |
| Douglas Emmett REIT Ord Sh. | USD | 10.18 | -0.32 | -3.05 | 10.19 | 10.20 | 10.14 | 10.39 | |
| Dover Ord Shs | USD | 222.31 | -4.31 | -1.90 | 222.36 | 222.59 | 222.31 | 225.52 | |
| Dow Ord Shs | USD | 30.32 | +0.77 | +2.61 | 30.32 | 30.33 | 29.20 | 30.49 | |
| Doximity Ord Shs Class A | USD | 24.56 | -0.54 | -2.15 | 24.53 | 24.59 | 24.11 | 24.79 | |
| DR REDDYS LABORATORIES ADR. | USD | 14.37 | -0.22 | -1.47 | 14.36 | 14.38 | 14.24 | 14.41 | |
| DRDGold Ltd | USD | 38.35 | +1.28 | +3.45 | 38.30 | 38.38 | 36.89 | 38.62 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 137.99 | -0.65 | -0.47 | 137.87 | 138.11 | 137.23 | 139.27 | |
| DTE ENERGY ORD | USD | 148.01 | +1.42 | +0.97 | 147.96 | 148.04 | 146.00 | 148.19 | |
| Ducommun Ord Shs | USD | 122.30 | -0.10 | -0.08 | 122.28 | 123.11 | 120.49 | 124.95 | |
| Duke Energy Ord Shs | USD | 131.48 | +2.25 | +1.74 | 131.45 | 131.48 | 129.30 | 131.57 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 53.32 | -0.59 | -1.09 | 53.28 | 53.37 | 51.26 | 53.71 | |
| DXC Technology Co. | USD | 12.40 | -0.24 | -1.90 | 12.40 | 12.42 | 12.18 | 12.50 | |
| Dynatrace Inc. | USD | 36.02 | -0.33 | -0.91 | 36.01 | 36.03 | 34.27 | 36.09 | |
| Dynex Capital REIT Ord Shs | USD | 14.10 | +0.07 | +0.46 | 14.09 | 14.10 | 13.93 | 14.14 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.89 | -0.01 | -0.34 | 3.88 | 3.89 | 3.85 | 3.94 | |
| EastGroup Properties REIT . | USD | 196.8 | +1.9 | +0.96 | 196.6 | 197.0 | 192.8 | 197.1 | |
| EASTMAN CHEMICAL | USD | 74.75 | -0.47 | -0.62 | 74.72 | 74.82 | 73.54 | 75.36 | |
| Eastman Kodak Ord Shs | USD | 7.40 | -0.14 | -1.79 | 7.38 | 7.41 | 7.33 | 7.49 | |
| EATON ORD | USD | 370.32 | -4.28 | -1.14 | 370.20 | 370.47 | 365.30 | 374.59 | |
| ECOLAB ORD | USD | 307.39 | +0.63 | +0.20 | 307.27 | 307.59 | 303.89 | 307.91 | |
| Ecopetrol ADR Representing. | USD | 11.97 | -0.03 | -0.25 | 11.96 | 11.97 | 11.93 | 12.29 | |
| EDISON INTERNATIONAL ORD | USD | 74.97 | +0.60 | +0.81 | 74.96 | 74.98 | 74.25 | 75.33 | |
| EDWARDS LIFESCIENCES ORD | USD | 86.70 | +0.80 | +0.93 | 86.67 | 86.73 | 85.39 | 86.95 | |
| Elanco Animal Health Inc. | USD | 26.11 | -0.08 | -0.31 | 26.11 | 26.12 | 26.01 | 26.47 | |
| Elastic Ord Shs | USD | 51.87 | -9.72 | -15.78 | 51.74 | 51.91 | 49.91 | 55.00 | |
| Eldorado Gold Corporation | USD | 45.47 | +0.02 | +0.03 | 45.44 | 45.50 | 45.33 | 46.20 | |
| Element Solutions Ord Shs | USD | 34.96 | -0.75 | -2.10 | 34.95 | 34.97 | 34.88 | 35.33 | |
| Elevance Health Ord Shs | USD | 318.66 | -4.39 | -1.36 | 318.25 | 318.86 | 311.00 | 321.68 | |
| ELF Beauty Ord Shs | USD | 92.32 | -2.34 | -2.47 | 92.18 | 92.45 | 91.75 | 95.50 | |
| ELI LILLY ORD | USD | 1 032.43 | +10.41 | +1.02 | 1 032.30 | 1 032.72 | 1 017.43 | 1 034.25 | |
| Ellington Financial Ord Sh. | USD | 12.49 | +0.04 | +0.28 | 12.48 | 12.49 | 12.31 | 12.56 | |
| Embotelladora Andina ADR R. | USD | 24.74 | +0.04 | +0.16 | 23.76 | 25.62 | 24.25 | 24.74 | |
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 34.17 | -0.18 | -0.51 | 34.04 | 34.42 | 34.02 | 34.18 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 714.65 | -31.53 | -4.23 | 714.70 | 715.95 | 714.65 | 745.31 | |
| Emergent BioSolutions Ord . | USD | 8.48 | -2.62 | -23.60 | 8.42 | 8.52 | 8.01 | 9.57 | |
| EMERSON ELECCO | USD | 148.62 | -4.11 | -2.69 | 148.57 | 148.69 | 147.86 | 151.56 | |
| Empire State Realty Trust . | USD | 6.06 | +0.01 | +0.08 | 6.05 | 6.06 | 5.91 | 6.10 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 53.62 | +1.37 | +2.62 | 53.61 | 53.63 | 52.40 | 53.69 | |
| Encore Energy Ord Shs | USD | 2.71 | -0.06 | -1.99 | 2.70 | 2.71 | 2.68 | 2.74 | |
| Endava Ltd | USD | 4.61 | -0.30 | -6.11 | 4.61 | 4.63 | 4.60 | 4.81 | |
| ENDEAVOUR SILVER ORD | USD | 13.38 | -0.66 | -4.67 | 13.37 | 13.38 | 13.21 | 13.84 | |
| Energizer Holdings Inc. | USD | 21.92 | -0.03 | -0.14 | 21.89 | 21.92 | 21.57 | 22.03 | |
| Energy Focus Inc. | USD | 1.74 | -0.08 | -4.40 | 1.68 | 1.81 | 1.70 | 1.81 | |
| ENERGY FUELS ORD | USD | 21.84 | -1.00 | -4.38 | 21.83 | 21.85 | 21.26 | 22.87 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 3.05 | -0.36 | -10.44 | 3.04 | 3.05 | 3.03 | 3.30 | |
| 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 | 46.57 | +1.03 | +2.25 | 46.54 | 46.59 | 46.37 | 46.71 | |
| Ennis Ord Shs | USD | 21.01 | -0.03 | -0.14 | 20.98 | 21.05 | 20.67 | 21.07 | |
| 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 | 106.99 | +1.26 | +1.19 | 106.97 | 107.02 | 105.38 | 107.17 | |
| Enterprise Products Partne. | USD | 36.13 | +0.15 | +0.42 | 36.12 | 36.15 | 35.82 | 36.20 | |
| ENTRAVISION COMMS A ORD | USD | 3.13 | -0.06 | -1.73 | 3.12 | 3.13 | 3.09 | 3.20 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 122.67 | +1.54 | +1.27 | 122.62 | 122.75 | 120.49 | 123.07 | |
| EPAM SYSTEMS ORD | USD | 137.88 | -0.75 | -0.54 | 137.68 | 138.01 | 134.01 | 138.52 | |
| EPR Properties REIT Ord Sh. | USD | 60.43 | -0.09 | -0.15 | 60.45 | 60.47 | 60.28 | 60.77 | |
| EQT ORD | USD | 61.60 | +1.86 | +3.11 | 61.60 | 61.61 | 60.25 | 61.66 | |
| Equinor ASA | USD | 29.51 | +0.56 | +1.92 | 29.50 | 29.51 | 29.34 | 29.84 | |
| EQUINOX GOLD ORD | USD | 18.51 | +0.11 | +0.58 | 18.50 | 18.51 | 18.44 | 18.93 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 63.32 | -0.80 | -1.25 | 63.31 | 63.33 | 63.12 | 63.90 | |
| Ero Copper Corp | USD | 33.91 | -0.51 | -1.48 | 33.87 | 33.93 | 33.83 | 35.64 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 123.95 | -0.92 | -0.74 | 123.75 | 124.29 | 122.06 | 125.35 | |
| ESS TECH ORD | USD | 1.57 | -0.09 | -5.42 | 1.57 | 1.58 | 1.54 | 1.66 | |
| Essential Properties Realt. | USD | 34.21 | +0.53 | +1.57 | 34.21 | 34.22 | 33.53 | 34.35 | |
| Essential Utilities Ord Sh. | USD | 40.83 | +1.05 | +2.64 | 40.83 | 40.85 | 39.72 | 40.87 | |
| ESSEX PROPERTY REIT | USD | 257.50 | -5.24 | -1.99 | 257.40 | 257.54 | 257.24 | 260.59 | |
| Estee Lauder Ord Shs Class. | USD | 108.50 | -3.06 | -2.74 | 108.43 | 108.59 | 108.29 | 110.73 | |
| Ethan Allen Interiors Inc. | USD | 22.78 | -0.41 | -1.77 | 22.78 | 22.81 | 22.65 | 23.12 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 3.02 | -0.14 | -4.29 | 3.01 | 3.02 | 2.96 | 3.09 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.43 | +0.02 | +0.45 | 4.42 | 4.43 | 4.41 | 4.43 | |
| Evercore Partners A Aktie | USD | 301.77 | -24.34 | -7.46 | 301.45 | 302.39 | 301.77 | 316.61 | |
| Everest Reinsurance Group . | USD | 334.44 | -3.39 | -1.00 | 334.08 | 334.62 | 331.86 | 338.91 | |
| Evergy Ord Shs | USD | 83.68 | +0.69 | +0.83 | 83.67 | 83.70 | 82.64 | 83.93 | |
| EVERSOURCE ENERGY ORD | USD | 75.89 | +0.84 | +1.11 | 75.85 | 75.90 | 75.02 | 75.92 | |
| Everus Construction Group . | USD | 118.08 | -4.09 | -3.34 | 118.04 | 118.52 | 117.50 | 122.06 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 39.94 | +0.42 | +1.06 | 39.75 | 39.83 | 39.33 | 40.78 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 151.25 | +3.61 | +2.45 | 151.06 | 151.30 | 146.68 | 151.25 | |
| Exxon Mobil Corp. | USD | 151.10 | +2.56 | +1.72 | 151.08 | 151.10 | 149.25 | 151.49 | |
| Exzeo Group Ord Shs | USD | 16.2250 | -0.4150 | -2.49 | 16.1700 | 16.4200 | 15.7550 | 16.8550 | |
| F&G Annuities and Life Ord. | USD | 22.67 | -0.92 | -3.90 | 22.66 | 22.73 | 22.60 | 23.71 | |
| FABRINET ORD | USD | 538.5600 | -23.8800 | -4.25 | 538.1500 | 539.3400 | 534.1100 | 554.0000 | |
| Factset Research Systems I. | USD | 212.26 | -0.92 | -0.43 | 212.09 | 212.43 | 208.39 | 214.27 | |
| Fair Isaac Ord Shs | USD | 1 400.83 | +12.39 | +0.89 | 1 399.30 | 1 402.61 | 1 362.94 | 1 415.89 | |
| 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 | 13.01 | +0.03 | +0.23 | 13.01 | 13.03 | 12.97 | 13.11 | |
| Fastly Inc. | USD | 18.30 | +0.34 | +1.89 | 18.29 | 18.31 | 17.13 | 18.48 | |
| Federal Agricultural Mortg. | USD | 157.77 | -4.47 | -2.76 | 157.27 | 159.08 | 156.51 | 161.86 | |
| Federal REIT Ord | USD | 109.42 | +0.98 | +0.90 | 109.35 | 109.47 | 107.83 | 109.50 | |
| Federated Hermes Ord Shs C. | USD | 55.43 | -1.51 | -2.65 | 55.33 | 55.45 | 54.92 | 56.49 | |
| FEDEX ORD | USD | 388.83 | +1.15 | +0.30 | 388.80 | 389.04 | 385.53 | 392.86 | |
| FERRARI ORD | USD | 378.11 | +1.92 | +0.51 | 377.90 | 378.49 | 374.72 | 380.44 | |
| Fidelity National Financia. | USD | 52.51 | +0.31 | +0.58 | 52.49 | 52.52 | 51.47 | 52.63 | |
| FIDELITY NATIONAL INFORMAT. | USD | 50.70 | -0.35 | -0.69 | 50.70 | 50.72 | 49.67 | 50.93 | |
| Figma Ord Shs | USD | 29.1 | -1.1 | -3.61 | 29.1 | 29.1 | 28.5 | 30.0 | |
| FIGS Ord Shs Class A | USD | 14.84 | +2.37 | +19.01 | 14.83 | 14.88 | 14.30 | 15.63 | |
| FinVolution Group | USD | 5.65 | -0.05 | -0.88 | 5.64 | 5.65 | 5.63 | 5.73 | |
| First American Financial O. | USD | 69.05 | +0.76 | +1.11 | 68.98 | 69.04 | 67.40 | 69.26 | |
| First Horizon National Cor. | USD | 23.51 | -1.40 | -5.62 | 23.51 | 23.52 | 23.48 | 24.53 | |
| FIRST MAJESTIC SILVER ORD | USD | 31.17 | +0.08 | +0.25 | 31.16 | 31.17 | 31.02 | 31.88 | |
| 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 | 51.23 | +0.59 | +1.16 | 51.22 | 51.23 | 50.60 | 51.34 | |
| FirstMark Horizon Acquisit. | USD | - | - | ||||||
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 11.08 | -0.61 | -5.22 | 11.07 | 11.09 | 11.05 | 11.78 | |
| Flagstar Financial Inc | USD | 12.76 | -0.80 | -5.87 | 12.75 | 12.76 | 12.76 | 13.48 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 27.09 | +0.38 | +1.42 | 27.06 | 27.09 | 26.60 | 27.10 | |
| FLEXION THERAPEUTICS ORD | USD | 25.5800 | -0.0401 | -0.16 | 25.5600 | 26.0800 | 25.5800 | 25.5800 | |
| Floor & Decor Holdings Inc. | USD | 69.37 | -0.77 | -1.10 | 69.32 | 69.43 | 67.66 | 69.91 | |
| Flotek Industries Inc | USD | 14.99 | -0.81 | -5.10 | 14.97 | 15.09 | 14.92 | 15.88 | |
| FLOWERS FOODS ORD | USD | 9.78 | -0.13 | -1.36 | 9.77 | 9.78 | 9.77 | 9.92 | |
| Flowserve Ord Shs | USD | 86.87 | -2.31 | -2.59 | 86.79 | 86.99 | 86.50 | 88.52 | |
| Fluor Corp. | USD | 51.1055 | -0.9845 | -1.89 | 51.0400 | 51.1000 | 50.7150 | 51.8450 | |
| Flutter Entertainment Ord . | USD | 101.28 | -21.85 | -17.75 | 101.14 | 101.44 | 100.59 | 111.10 | |
| FMC Corp | USD | 14.38 | -0.22 | -1.51 | 14.36 | 14.40 | 14.10 | 14.61 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 14.17 | -0.24 | -1.67 | 14.16 | 14.17 | 14.15 | 14.57 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 2.69 | -0.09 | -3.24 | 2.68 | 2.79 | 2.55 | 2.83 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 28.79 | -0.01 | -0.02 | 28.82 | 28.88 | 28.15 | 28.85 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 45.00 | 45.01 | 44.98 | 45.03 | |
| Fortis Ord Shs | USD | 57.80 | +1.07 | +1.89 | 57.77 | 57.80 | 57.02 | 57.86 | |
| Fortive Ord Shs | USD | 59.04 | -0.76 | -1.27 | 59.04 | 59.05 | 58.35 | 59.42 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 13.38 | -0.24 | -1.76 | 13.37 | 13.38 | 13.36 | 13.82 | |
| 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 | 13.07 | -0.38 | -2.83 | 12.93 | 13.01 | 12.98 | 13.43 | |
| Franklin Resources | USD | 26.37 | -1.06 | -3.86 | 26.37 | 26.38 | 26.35 | 27.06 | |
| FREEPORT MCMORAN COP & GLD. | USD | 67.05 | -1.33 | -1.95 | 67.06 | 67.09 | 66.87 | 68.93 | |
| Fresenius Medical Care ADR. | USD | 23.41 | - | -0.01 | 23.40 | 23.41 | 23.31 | 23.46 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 18.83 | +0.16 | +0.83 | 18.53 | 19.13 | 18.43 | 18.83 | |
| Frontline Plc | USD | 36.50 | -0.79 | -2.11 | 36.45 | 36.51 | 36.23 | 37.95 | |
| FS KKR Capital Ord Shs | USD | 11.22 | -0.08 | -0.66 | 11.21 | 11.22 | 11.02 | 11.34 | |
| FTC Solar Ord Shs | USD | 7.30 | -0.44 | -5.68 | 7.12 | 7.21 | 7.13 | 7.71 | |
| FuboTV Inc. | USD | 1.18 | -0.02 | -1.26 | 1.17 | 1.18 | 1.16 | 1.19 | |
| Fury Gold Mines Ord Shs | USD | 0.76 | -0.03 | -3.88 | 0.75 | 0.76 | 0.75 | 0.79 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.33 | -0.08 | -1.81 | 4.32 | 4.33 | 4.32 | 4.46 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 2.95 | -0.19 | -6.05 | 2.93 | 2.94 | 2.94 | 3.17 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 23.89 | -0.21 | -0.87 | 23.88 | 23.89 | 23.70 | 24.22 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 252.06 | -2.11 | -0.83 | 252.16 | 252.44 | 250.53 | 254.76 | |
| Garrett Motion Ord Shs | USD | 20.39 | -0.07 | -0.34 | 20.39 | 20.41 | 20.05 | 20.47 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 26.9700 | -0.2100 | -0.77 | 26.9600 | 26.9800 | 26.6000 | 27.1450 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GE Vernova LLC | USD | 860.34 | -16.13 | -1.84 | 859.38 | 860.75 | 859.55 | 876.36 | |
| GEE Group Inc. | USD | 0.24 | - | -0.17 | 0.23 | 0.24 | 0.24 | 0.24 | |
| Generac Holdings Inc. | USD | 225.70 | -8.65 | -3.69 | 225.66 | 226.05 | 225.25 | 233.22 | |
| GENERAL DYNAMICS ORD | USD | 352.14 | +1.42 | +0.40 | 352.03 | 352.24 | 348.88 | 352.83 | |
| General Electric Co. | USD | 341.79 | +0.95 | +0.28 | 341.66 | 341.75 | 338.47 | 343.80 | |
| GENERAL MILLS ORD | USD | 45.26 | +0.33 | +0.73 | 45.25 | 45.26 | 44.92 | 45.36 | |
| General Motors Co. | USD | 79.05 | -1.74 | -2.15 | 79.04 | 79.06 | 78.73 | 80.04 | |
| Genesco Ord Shs | USD | 26.52 | -0.99 | -3.60 | 26.43 | 26.57 | 26.12 | 27.11 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.4295 | -0.0230 | -5.08 | 0.4260 | 0.4300 | 0.4295 | 0.4437 | |
| Genius Sports Ord Shs | USD | 6.10 | -0.30 | -4.62 | 6.09 | 6.10 | 6.06 | 6.35 | |
| Genmab 10 Sponsored ADR Or. | USD | 29.33 | +0.09 | +0.29 | 29.32 | 29.33 | 29.15 | 29.48 | |
| Genpact Ord Shs | USD | 39.31 | -0.22 | -0.56 | 39.30 | 39.34 | 39.01 | 39.80 | |
| Genuine Parts Co. | USD | 117.88 | +1.02 | +0.87 | 117.80 | 117.92 | 115.11 | 118.04 | |
| GENWORTH FINANCIAL CL A OR. | USD | 8.40 | -0.26 | -2.95 | 8.39 | 8.40 | 8.39 | 8.64 | |
| Geo Group REIT Ord Shs | USD | 14.89 | +0.36 | +2.48 | 14.84 | 14.89 | 14.01 | 14.98 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.02 | -0.05 | -1.25 | 4.01 | 4.02 | 4.00 | 4.08 | |
| Getty Images Holdings Ord . | USD | 0.75 | -0.04 | -5.52 | 0.75 | 0.76 | 0.75 | 0.79 | |
| Getty Realty REIT Ord Shs | USD | 32.88 | +0.08 | +0.24 | 32.87 | 32.90 | 32.53 | 33.00 | |
| GigCapital2 Ord Shs | USD | 10.01 | -0.03 | -0.30 | 10.01 | 10.02 | |||
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 67.29 | -1.80 | -2.61 | 67.24 | 67.31 | 66.23 | 69.00 | |
| Ginkgo Bioworks Holdings I. | USD | 7.21 | -2.50 | -25.75 | 7.20 | 7.22 | 7.11 | 8.27 | |
| Global Business Travel Gro. | USD | 5.51 | +0.01 | +0.18 | 5.50 | 5.51 | 5.35 | 5.56 | |
| 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 | 47.48 | -0.90 | -1.85 | 46.30 | 48.00 | 47.42 | 48.50 | |
| GLOBAL PAYMENTS ORD | USD | 76.89 | -0.96 | -1.23 | 76.88 | 76.94 | 76.52 | 78.04 | |
| Global Ship Lease Inc. | USD | 40.95 | +0.54 | +1.34 | 40.80 | 41.00 | 40.52 | 41.13 | |
| GLOBANT ORD | USD | 48.20 | +1.33 | +2.84 | 48.22 | 48.39 | 46.31 | 49.47 | |
| Globe Life Inc. | USD | 144.13 | -1.95 | -1.33 | 143.99 | 144.14 | 143.56 | 146.29 | |
| Globus Medical Ord Shs Cla. | USD | 95.20 | -1.51 | -1.56 | 95.15 | 95.27 | 92.79 | 96.00 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 85.73 | -0.47 | -0.55 | 85.71 | 85.83 | 82.45 | 85.84 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 58.39 | -0.13 | -0.22 | 58.37 | 58.42 | 58.07 | 58.99 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.50 | -0.08 | -4.78 | 1.49 | 1.50 | 1.49 | 1.57 | |
| Gold Royalty Corp. | USD | 4.58 | -0.14 | -2.89 | 4.58 | 4.59 | 4.58 | 4.71 | |
| Golden Ocean Group Ltd | USD | 8.00 | +0.23 | +2.96 | 7.94 | 7.95 | |||
| Goldman Sachs | USD | 859.53 | -69.47 | -7.48 | 859.53 | 859.92 | 859.53 | 916.25 | |
| Goldman Sachs BDC Ord Shs | USD | 9.25 | +0.08 | +0.82 | 9.24 | 9.25 | 9.20 | 9.40 | |
| GOLDMINING ORD | USD | 1.713 | -0.047 | -2.69 | 1.710 | 1.720 | 1.713 | 1.780 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 5.93 | +0.01 | +0.17 | 5.91 | 5.92 | 5.89 | 6.19 | |
| Granite Point Mortgage Tru. | USD | 1.77 | +0.01 | +0.28 | 1.75 | 1.77 | 1.72 | 1.77 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 5.20 | -0.68 | -11.56 | 5.20 | 5.21 | 5.20 | 5.88 | |
| Green Brick Partners Inc. | USD | 74.40 | -3.29 | -4.23 | 74.10 | 74.53 | 74.03 | 76.53 | |
| Greenbrier Ord Shs | USD | 56.96 | -1.20 | -2.06 | 56.94 | 57.00 | 56.84 | 57.74 | |
| Greif Ord Shs Class A | USD | 72.84 | +0.08 | +0.10 | 72.65 | 72.82 | 71.81 | 73.01 | |
| Griffon Corp. | USD | 84.54 | -1.05 | -1.22 | 84.44 | 84.70 | 83.95 | 84.76 | |
| Grindr Ord Shs | USD | 11.17 | -0.54 | -4.61 | 11.16 | 11.18 | 10.98 | 11.85 | |
| Group 1 Automotive Ord Shs | USD | 328.26 | -6.12 | -1.83 | 328.13 | 329.97 | 325.00 | 331.88 | |
| Grupo Supervielle ADR Repr. | USD | 9.18 | -0.71 | -7.18 | 9.14 | 9.18 | 9.12 | 9.86 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 59.26 | +1.19 | +2.05 | 59.26 | 59.27 | 58.33 | 59.36 | |
| GSX Techedu Inc. | USD | 2.20 | -0.01 | -0.52 | 2.19 | 2.20 | 2.20 | 2.23 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 62.14 | -1.37 | -2.16 | 62.14 | 62.17 | 62.07 | 63.02 | |
| H&R Block Aktie | USD | 30.54 | -0.96 | -3.03 | 30.52 | 30.56 | 29.94 | 31.30 | |
| Haemonetics Corp. | USD | 63.75 | +1.51 | +2.43 | 63.72 | 63.77 | 61.72 | 63.75 | |
| Hafnia Ord Shs | USD | 7.60 | +0.16 | +2.08 | 7.59 | 7.60 | 7.33 | 7.61 | |
| Hagerty Ord Shs Class A | USD | 11.85 | -0.24 | -1.99 | 11.75 | 11.84 | 11.45 | 11.85 | |
| Haleon PLC | USD | 11.05 | +0.29 | +2.70 | 11.05 | 11.06 | 10.94 | 11.08 | |
| Halliburton Co. | USD | 35.68 | -0.04 | -0.10 | 35.67 | 35.68 | 35.42 | 36.19 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 36.04 | -0.82 | -2.21 | 36.01 | 36.06 | 35.92 | 36.76 | |
| HARLEY DAVIDSON ORD | USD | 18.09 | -0.30 | -1.63 | 18.09 | 18.10 | 17.98 | 18.28 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 22.47 | -0.08 | -0.35 | 22.46 | 22.47 | 22.18 | 22.72 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 140.07 | -1.00 | -0.71 | 140.05 | 140.08 | 139.15 | 141.89 | |
| Haverty Furniture Companie. | USD | 23.85 | -0.06 | -0.25 | 23.60 | 23.87 | 23.45 | 23.97 | |
| Hawaiian Electric Industri. | USD | 15.57 | +0.07 | +0.45 | 15.56 | 15.57 | 15.33 | 15.66 | |
| HCA HOLDINGS ORD | USD | 528.84 | +2.96 | +0.56 | 528.84 | 529.27 | 523.10 | 529.50 | |
| HCI Group Ord Shs | USD | 172.5 | +2.3 | +1.36 | 171.8 | 172.6 | 165.0 | 173.0 | |
| HDFC BANK ADR REP 3 ORD | USD | 31.77 | -0.24 | -0.73 | 31.76 | 31.77 | 31.53 | 31.87 | |
| Healthcare Realty Trust Or. | USD | 18.60 | +0.04 | +0.22 | 18.59 | 18.60 | 18.20 | 18.69 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 24.44 | -0.10 | -0.43 | 24.43 | 24.44 | 24.31 | 25.00 | |
| HEICO ORD | USD | 320.86 | +7.88 | +2.52 | 320.48 | 320.92 | 312.21 | 323.27 | |
| Helmerich and Payne Inc | USD | 34.62 | +0.03 | +0.09 | 34.62 | 34.64 | 34.25 | 35.00 | |
| HERBALIFE ORD | USD | 19.64 | +0.36 | +1.84 | 19.61 | 19.66 | 19.21 | 19.75 | |
| Hercules Capital Ord Shs | USD | 14.24 | -1.20 | -7.74 | 14.23 | 14.24 | 14.16 | 15.30 | |
| Heritage Insurance Holding. | USD | 27.64 | -0.27 | -0.97 | 27.64 | 27.73 | 26.86 | 27.91 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 235.17 | +3.67 | +1.59 | 235.06 | 235.28 | 232.31 | 235.49 | |
| Hertz Global Holdings Inc . | USD | 2.34 | +0.08 | +3.54 | 2.33 | 2.39 | 2.23 | 2.35 | |
| Hewlett Packard Enterprise. | USD | 21.62 | +0.78 | +3.72 | 21.61 | 21.62 | 20.96 | 21.80 | |
| HEXCEL ORD | USD | 92.86 | -0.94 | -1.00 | 92.70 | 92.95 | 92.25 | 93.89 | |
| HF Sinclair Ord Shs | USD | 48.60 | -2.15 | -4.23 | 48.58 | 48.61 | 47.00 | 49.75 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 23.06 | -0.36 | -1.54 | 23.05 | 23.08 | 22.75 | 23.29 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 308.64 | -9.04 | -2.85 | 308.46 | 308.77 | 307.96 | 314.67 | |
| Hims & Hers Health Inc. | USD | 14.94 | -0.67 | -4.26 | 14.94 | 14.95 | 14.63 | 15.29 | |
| HIPPO HOLDINGS ORD | USD | 28.40 | -0.80 | -2.74 | 28.34 | 28.65 | 27.88 | 29.05 | |
| 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 | 377.38 | +2.29 | +0.61 | 377.26 | 377.49 | 372.34 | 378.61 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 30.27 | +0.15 | +0.50 | 30.27 | 30.28 | 30.20 | 30.42 | |
| Honeywell International | USD | 242.08 | +2.39 | +1.00 | 242.02 | 242.21 | 240.26 | 243.26 | |
| Horace Mann Educators Ord . | USD | 42.91 | -0.62 | -1.42 | 42.83 | 42.96 | 42.88 | 43.62 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 25.72 | +0.90 | +3.61 | 25.71 | 25.72 | 24.86 | 25.75 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 19.82 | -0.49 | -2.39 | 19.81 | 19.82 | 19.77 | 20.14 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 71.82 | -0.76 | -1.04 | 71.70 | 71.95 | 71.25 | 72.85 | |
| Howmet Aerospace | USD | 260.58 | +0.27 | +0.10 | 260.55 | 260.73 | 257.61 | 261.25 | |
| HP ORD | USD | 18.99 | +0.18 | +0.96 | 18.99 | 19.00 | 18.41 | 19.00 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 92.91 | -1.59 | -1.68 | 92.95 | 92.96 | 92.91 | 94.29 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 259.85 | -8.67 | -3.23 | 259.85 | 260.05 | 252.00 | 261.35 | |
| Hudbay Minerals Ord Shs | USD | 27.82 | -0.21 | -0.75 | 27.83 | 27.84 | 27.71 | 28.53 | |
| HUMANA AKTIE | USD | 189.17 | +2.34 | +1.25 | 189.06 | 189.27 | 184.06 | 190.68 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 439.04 | -2.58 | -0.58 | 438.44 | 439.57 | 436.00 | 444.41 | |
| HUNTSMAN - HUN | USD | 12.19 | +0.22 | +1.84 | 12.19 | 12.20 | 11.75 | 12.44 | |
| HUYA ADR | USD | 3.75 | -0.03 | -0.79 | 3.75 | 3.76 | 3.69 | 3.84 | |
| HYATT HOTELS CL A ORD | USD | 161.00 | -10.21 | -5.96 | 161.00 | 161.62 | 161.00 | 167.53 | |
| Hyliion Holdings Ord Shs | USD | 2.09 | -0.06 | -2.79 | 2.08 | 2.09 | 2.08 | 2.17 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.99 | -0.01 | -0.41 | 1.99 | 2.00 | 1.98 | 2.05 | |
| IAMGOLD ORD | USD | 24.00 | +0.18 | +0.73 | 24.00 | 24.01 | 23.92 | 24.27 | |
| IBM Corp. | USD | 238.28 | -3.74 | -1.54 | 238.19 | 238.36 | 234.57 | 240.13 | |
| ICICI BK SA | USD | 30.41 | -0.34 | -1.12 | 30.40 | 30.41 | 30.31 | 30.51 | |
| Idaho Strategic Resources | USD | 42.4700 | -0.7000 | -1.62 | 42.2000 | 42.7000 | 42.3600 | 45.2400 | |
| IDEX Ord Shs | USD | 204.90 | -4.69 | -2.24 | 204.76 | 205.10 | 204.69 | 208.01 | |
| IHS Markit Ltd | USD | 24.50 | -0.26 | -1.05 | 24.24 | 24.75 | 24.50 | 24.53 | |
| ILLINOIS TOOL WORKS | USD | 289.92 | -0.36 | -0.12 | 289.89 | 290.00 | 287.68 | 290.75 | |
| IMAX ORD | USD | 42.45 | +0.68 | +1.62 | 42.39 | 42.50 | 41.54 | 43.16 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 5.22 | +0.41 | +8.52 | 5.20 | 5.40 | 5.10 | 5.59 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| INFOSYS TECHNOLOGIES ADR R. | USD | 14.22 | -0.49 | -3.30 | 14.21 | 14.22 | 13.99 | 14.24 | |
| ING GROUP ADR (ING) | USD | 28.79 | -0.73 | -2.47 | 28.79 | 28.80 | 28.78 | 29.37 | |
| Ingersoll-Rand | USD | 92.99 | -1.54 | -1.63 | 92.97 | 93.01 | 92.29 | 93.62 | |
| INGREDION ORD SHS | USD | 117.03 | -0.11 | -0.09 | 116.73 | 117.03 | 115.48 | 117.18 | |
| Innovative Industrial Prop. | USD | 53.56 | -1.06 | -1.94 | 53.42 | 53.66 | 53.33 | 54.56 | |
| Innovex International Ord . | USD | 26.25 | -0.39 | -1.46 | 26.20 | 26.25 | 26.02 | 26.48 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 21.67 | -1.27 | -5.54 | 21.65 | 21.69 | 21.26 | 22.43 | |
| Inspire Medical Systems Or. | USD | 63.08 | -4.97 | -7.30 | 62.84 | 63.17 | 62.11 | 65.97 | |
| Inspired Entertainment Ord. | USD | 8.25 | -0.10 | -1.20 | 8.16 | 8.26 | 8.05 | 8.33 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 86.75 | -0.03 | -0.03 | 86.65 | 86.86 | 86.01 | 87.10 | |
| Intercontinental Exchange . | USD | 164.17 | +1.28 | +0.79 | 164.16 | 164.20 | 161.00 | 164.89 | |
| International Flavors & Fr. | USD | 82.09 | +1.15 | +1.42 | 82.09 | 82.12 | 80.04 | 82.30 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 43.25 | +0.12 | +0.28 | 43.20 | 43.24 | 42.16 | 43.33 | |
| International Seaways Inc. | USD | 73.76 | +1.25 | +1.72 | 73.65 | 73.81 | 72.12 | 73.93 | |
| 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 | 2.1300 | +0.0500 | +2.40 | 2.1000 | 2.1700 | 2.1002 | 2.2800 | |
| INVESCO LTD | USD | 25.96 | -1.13 | -4.17 | 25.95 | 25.97 | 25.83 | 26.55 | |
| Invesco Mortgage Capital I. | USD | 8.46 | -0.04 | -0.41 | 8.45 | 8.46 | 8.36 | 8.49 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 26.33 | +0.03 | +0.11 | 26.33 | 26.34 | 25.85 | 26.44 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 37.89 | -2.99 | -7.32 | 37.88 | 37.90 | 36.45 | 39.56 | |
| Iqvia Holdings Ord Shs | USD | 173.91 | +3.27 | +1.92 | 173.90 | 174.05 | 167.13 | 174.02 | |
| Iron Mountain Ord Shs | USD | 109.75 | +0.40 | +0.37 | 109.66 | 109.78 | 107.84 | 110.72 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 54.39 | +0.41 | +0.76 | 54.37 | 54.46 | 54.37 | 54.54 | |
| ISHARES MSCI PACIFIC | USD | 56.82 | +0.02 | +0.03 | 56.84 | 56.85 | 56.68 | 57.04 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 9.06 | -0.21 | -2.21 | 9.05 | 9.06 | 9.04 | 9.19 | |
| ITT Ord Shs | USD | 200.94 | -3.20 | -1.57 | 200.66 | 201.23 | 200.12 | 203.57 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 17.50 | -0.20 | -1.13 | 17.29 | 17.63 | 17.39 | 17.72 | |
| JABIL CIRCUIT ORD | USD | 266.18 | -5.73 | -2.11 | 265.47 | 266.20 | 264.55 | 269.45 | |
| Jackson Financial Ord Shs . | USD | 110.19 | -6.65 | -5.69 | 109.58 | 110.23 | 109.99 | 115.52 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 136.69 | -3.07 | -2.20 | 136.62 | 136.74 | 135.72 | 137.35 | |
| James Hardie Industries Pl. | USD | 24.24 | -0.57 | -2.30 | 24.24 | 24.25 | 24.05 | 24.48 | |
| JanOne Ord Shs | USD | 2.23 | +0.09 | +4.21 | - | - | |||
| Janus International Group . | USD | 6.92 | -0.20 | -2.74 | 6.91 | 6.92 | 6.85 | 7.04 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 43.41 | -5.55 | -11.34 | 43.38 | 43.44 | 43.36 | 47.57 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 25.47 | -0.99 | -3.74 | 25.43 | 25.50 | 24.77 | 25.65 | |
| JM Smucker Ord Shs | USD | 114.45 | -1.56 | -1.34 | 114.38 | 114.49 | 114.07 | 116.48 | |
| Joby Aviation Ord Shs Clas. | USD | 10.03 | -0.20 | -1.96 | 10.02 | 10.03 | 9.83 | 10.14 | |
| John Wiley and Sons Ord Sh. | USD | 30.59 | +0.01 | +0.03 | 30.62 | 30.65 | 30.21 | 30.93 | |
| Johnson & Johnson | USD | 247.55 | +4.08 | +1.68 | 247.52 | 247.56 | 242.50 | 247.66 | |
| Johnson Controls Internati. | USD | 143.39 | -0.03 | -0.02 | 143.33 | 143.40 | 142.25 | 144.59 | |
| JPMorgan Chase & Co. | USD | 295.19 | -10.94 | -3.57 | 295.17 | 295.30 | 294.92 | 302.93 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 19.55 | -0.01 | -0.06 | 19.51 | 19.59 | 19.46 | 19.55 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 8.20 | -0.42 | -4.87 | 8.20 | 8.22 | 8.18 | 8.47 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 86.0200 | -2.2900 | -2.59 | 85.8900 | 86.0400 | 85.2500 | 87.4800 | |
| Kartoon Studios Inc. | USD | 0.59 | +0.01 | +1.00 | 0.58 | 0.60 | 0.57 | 0.59 | |
| KB HOME ORD | USD | 64.16 | +0.69 | +1.09 | 64.07 | 64.18 | 62.82 | 64.34 | |
| KE Holdings ADR Representi. | USD | 16.44 | -0.20 | -1.17 | 16.43 | 16.44 | 16.35 | 16.59 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 39.38 | -0.73 | -1.82 | 39.36 | 39.41 | 38.90 | 39.80 | |
| Kennedy Wilson Holdings Or. | USD | 10.86 | +0.03 | +0.23 | 10.85 | 10.86 | 10.84 | 10.86 | |
| Kensington Capital Acquisi. | USD | 8.56 | -0.01 | -0.06 | 8.31 | 8.55 | |||
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 19.08 | +0.08 | +0.39 | 19.07 | 19.08 | 18.93 | 19.18 | |
| KEYCORP ORD | USD | 20.56 | -1.31 | -5.97 | 20.55 | 20.56 | 20.54 | 21.58 | |
| Keysight Technologies Inc. | USD | 303.15 | -2.88 | -0.94 | 302.81 | 303.49 | 299.60 | 308.86 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.19 | -0.31 | -2.14 | 14.18 | 14.21 | 14.16 | 14.67 | |
| KIMBERLY CLARK ORD | USD | 110.97 | +0.59 | +0.53 | 110.94 | 110.97 | 110.01 | 111.62 | |
| Kimco Realty REIT Ord Shs | USD | 23.75 | +0.11 | +0.44 | 23.74 | 23.75 | 23.47 | 23.91 | |
| Kinder Morgan Inc. | USD | 33.16 | +0.10 | +0.30 | 33.16 | 33.17 | 32.95 | 33.29 | |
| KINROSS GOLD(KGC) | USD | 36.95 | +0.19 | +0.52 | 36.95 | 36.96 | 36.70 | 37.33 | |
| Kinsale Capital Group Inc. | USD | 383.84 | +1.38 | +0.36 | 383.14 | 384.00 | 377.01 | 385.86 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 26.21 | +0.14 | +0.54 | 26.21 | 26.22 | 25.94 | 26.28 | |
| KKR AND CO CL A ORD | USD | 87.23 | -6.39 | -6.83 | 87.19 | 87.23 | 87.18 | 92.21 | |
| KKR Real Estate Finance Or. | USD | 6.92 | -0.11 | -1.50 | 6.91 | 6.92 | 6.92 | 7.05 | |
| Klarna Group PLC | USD | 13.8600 | -0.2800 | -1.98 | 13.8400 | 13.8600 | 13.7400 | 14.5000 | |
| Klaviyo Ord Shs Series A | USD | 17.52 | -0.96 | -5.19 | 17.51 | 17.54 | 17.24 | 17.94 | |
| Knife River Ord Shs | USD | 88.69 | -0.69 | -0.77 | 88.62 | 88.87 | 86.56 | 89.22 | |
| Knight-Swift Transportatio. | USD | 62.03 | +0.33 | +0.53 | 62.05 | 62.08 | 60.73 | 62.45 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 54.42 | -0.43 | -0.78 | 54.39 | 54.45 | 54.11 | 55.47 | |
| Kohls Ord Shs | USD | 16.80 | -0.65 | -3.72 | 16.80 | 16.82 | 16.71 | 17.16 | |
| Korea Electric Power ADR R. | USD | 19.97 | -2.32 | -10.41 | 19.96 | 19.98 | 19.97 | 20.80 | |
| KraneShares Electric Vehic. | USD | 33.22 | +0.31 | +0.95 | 32.61 | 33.52 | 33.09 | 33.22 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 68.00 | +0.82 | +1.22 | 67.99 | 68.01 | 67.17 | 68.21 | |
| KRONOS WORLDWIDE ORD | USD | 5.68 | +0.03 | +0.53 | 5.64 | 5.68 | 5.50 | 5.72 | |
| KULR Technology Group Ord . | USD | 2.80 | -0.13 | -4.38 | 2.80 | 2.81 | 2.79 | 2.86 | |
| Kyndryl Holdings Incorpora. | USD | 12.31 | +0.02 | +0.16 | 12.29 | 12.32 | 11.93 | 12.38 | |
| L3Harris Technologies Ord . | USD | 359.48 | +4.32 | +1.22 | 359.48 | 359.66 | 355.77 | 361.34 | |
| Laboratory Corp. Of Ameri | USD | 286.68 | -0.22 | -0.08 | 286.46 | 286.73 | 284.91 | 288.62 | |
| Ladder Capital Ord Shs Cla. | USD | 10.45 | -0.09 | -0.81 | 10.44 | 10.45 | 10.38 | 10.52 | |
| Lake Shore Bancorp Ord Shs | USD | 15.46 | -0.04 | -0.26 | 15.46 | 15.69 | 15.46 | 15.55 | |
| Lamb Weston Holdings Ord S. | USD | 47.54 | +0.09 | +0.19 | 47.53 | 47.55 | 47.13 | 47.67 | |
| LANDBRIDGE COMPANY | USD | 73.44 | -1.00 | -1.34 | 73.13 | 73.62 | 72.79 | 75.45 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 56.01 | +0.06 | +0.11 | 56.00 | 56.02 | 54.87 | 56.38 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 132.28 | -3.24 | -2.39 | 131.83 | 132.35 | 131.19 | 135.00 | |
| LEAR ORD | USD | 131.72 | -1.30 | -0.98 | 131.65 | 132.01 | 129.00 | 132.81 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 11.57 | -0.27 | -2.24 | 11.56 | 11.57 | 11.43 | 11.72 | |
| Leidos Holdings Ord Shs | USD | 174.32 | -1.54 | -0.88 | 174.28 | 174.45 | 173.62 | 177.00 | |
| Lemonade Inc | USD | 50.48 | -4.69 | -8.51 | 50.45 | 50.51 | 50.43 | 53.50 | |
| LENDINGCLUB | USD | 14.88 | -1.84 | -11.00 | 14.88 | 14.89 | 14.76 | 16.50 | |
| LENNAR CL A ORD | USD | 114.62 | +2.62 | +2.33 | 114.56 | 114.68 | 111.01 | 114.73 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 22.10 | -0.46 | -2.04 | 22.11 | 22.12 | 21.93 | 22.34 | |
| LG Display ADR Rep 1/2 Ord. | USD | 5.05 | -0.53 | -9.50 | 5.04 | 5.05 | 4.94 | 5.10 | |
| LGL Systems Acquisition Or. | USD | 1.83 | -0.12 | -6.15 | 1.82 | 1.84 | 1.79 | 1.94 | |
| 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 | 27.07 | -0.61 | -2.19 | 27.06 | 27.07 | 26.61 | 27.33 | |
| Lifezone Metals Ord Shs | USD | 4.6650 | +0.1550 | +3.44 | 4.6500 | 4.7000 | 4.4895 | 4.6800 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 2.70 | +0.06 | +2.27 | 2.52 | 2.80 | 2.79 | 2.79 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 9.11 | -0.31 | -3.29 | 9.11 | 9.12 | 9.06 | 9.28 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| LINCOLN NATIONAL | USD | 33.98 | -2.90 | -7.85 | 33.96 | 33.99 | 33.95 | 36.45 | |
| Linde Plc | USD | 503.73 | +5.22 | +1.05 | 503.59 | 504.04 | 498.27 | 504.87 | |
| Lineage Cell Therapeutics . | USD | 1.905 | -0.055 | -2.81 | 1.900 | 1.910 | 1.905 | 1.965 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 9.015 | +0.765 | +9.27 | 9.010 | 9.020 | 8.520 | 9.310 | |
| LITHIA MOTORS INC | USD | 278.11 | -3.35 | -1.19 | 277.26 | 278.09 | 274.00 | 281.59 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 4.94 | -0.22 | -4.17 | 4.93 | 4.94 | 4.91 | 5.09 | |
| Lithium Argentina AG Ord S. | USD | 7.8410 | -0.0990 | -1.25 | 7.8300 | 7.8500 | 7.6900 | 8.0800 | |
| Live Nation Entertainment . | USD | 163.10 | +5.19 | +3.28 | 163.03 | 163.18 | 157.27 | 164.33 | |
| 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 | 5.52 | -0.23 | -3.95 | 5.52 | 5.53 | 5.52 | 5.68 | |
| loanDepot Ord Shs Class A | USD | 2.00 | +0.02 | +0.76 | 1.99 | 2.00 | 1.94 | 2.01 | |
| Local Bounti Ord Shs | USD | 1.45 | -0.07 | -4.37 | 1.40 | 1.54 | 1.42 | 1.50 | |
| LOCKHEED MARTIN ORD | USD | 651.56 | +9.93 | +1.55 | 651.24 | 651.96 | 647.10 | 657.99 | |
| Loews Corp. | USD | 109.51 | +0.08 | +0.07 | 109.51 | 109.54 | 108.83 | 109.96 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 10.10 | -0.41 | -3.90 | 10.08 | 10.18 | 10.10 | 10.45 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 82.81 | -0.41 | -0.49 | 82.70 | 82.81 | 80.79 | 83.19 | |
| LOWES COMPANIES ORD | USD | 263.87 | -0.52 | -0.20 | 263.77 | 263.85 | 260.11 | 264.17 | |
| LTC Properties Aktie | USD | 40.53 | +0.17 | +0.42 | 40.31 | 40.53 | 40.19 | 40.80 | |
| Lufax Hldg American Deposi. | USD | 2.64 | -0.07 | -2.41 | 2.63 | 2.64 | 2.63 | 2.67 | |
| Lulu s Fashion Lounge Hold. | USD | 15.23 | -0.15 | -0.98 | 15.05 | 15.35 | 15.07 | 15.50 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 6.98 | -0.06 | -0.85 | 6.98 | 6.99 | 6.76 | 7.07 | |
| Luxfer Holdings Ord Shs | USD | 12.85 | -0.50 | -3.75 | 12.84 | 12.90 | 12.85 | 13.24 | |
| Lyell Immunopharma Ord Shs | USD | 23.29 | +0.28 | +1.22 | 23.07 | 23.58 | 22.83 | 23.60 | |
| LYONDELLBASELL INDUSTRIES . | USD | 57.11 | +0.81 | +1.44 | 57.10 | 57.12 | 55.84 | 57.41 | |
| M&T Bank Corp. | USD | 214.86 | -10.50 | -4.66 | 214.68 | 215.01 | 214.75 | 222.03 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 143.74 | +2.67 | +1.89 | 143.62 | 143.91 | 139.96 | 144.11 | |
| Macerich REIT Ord Shs | USD | 20.74 | -0.01 | -0.02 | 20.73 | 20.74 | 20.18 | 20.93 | |
| Macquarie Infrastructure O. | USD | 40.32 | -0.50 | -1.22 | 40.31 | 40.34 | |||
| MACYS ORD | USD | 19.73 | -0.62 | -3.05 | 19.72 | 19.73 | 19.49 | 20.03 | |
| 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 | 63.30 | -0.36 | -0.56 | 63.28 | 63.30 | 62.92 | 63.74 | |
| MagnaChip Semiconductor Co. | USD | 2.71 | -0.14 | -4.95 | 2.70 | 2.71 | 2.69 | 2.83 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 27.36 | +0.01 | +0.02 | 27.35 | 27.37 | 27.27 | 27.82 | |
| Main Street Capital Corp. | USD | 56.87 | -1.22 | -2.10 | 56.90 | 56.99 | 56.72 | 58.68 | |
| MANCHESTER UNITED CL A ORD | USD | 17.72 | +0.10 | +0.57 | 17.70 | 17.73 | 17.60 | 18.30 | |
| Manitowoc Ord Shs | USD | 14.44 | -0.37 | -2.50 | 14.43 | 14.44 | 14.30 | 14.66 | |
| Manpower Aktie | USD | 27.09 | -0.81 | -2.90 | 27.06 | 27.12 | 26.57 | 27.68 | |
| Manulife Financial Ord Shs | USD | 35.36 | -0.47 | -1.30 | 35.35 | 35.36 | 35.33 | 35.62 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 195.18 | -5.89 | -2.93 | 195.00 | 195.37 | 190.32 | 200.01 | |
| Marcus Corp. | USD | 17.06 | +0.64 | +3.90 | 17.02 | 17.10 | 16.33 | 17.33 | |
| Marine Products Ord Shs | USD | 7.62 | -0.15 | -1.87 | 7.60 | 7.67 | 7.61 | 7.72 | |
| Marinemax Inc. | USD | 29.91 | -0.14 | -0.47 | 29.87 | 29.99 | 28.77 | 30.07 | |
| 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 | 673.04 | -5.43 | -0.80 | 672.40 | 673.62 | 667.22 | 676.85 | |
| MASCO ORD | USD | 71.91 | -0.49 | -0.68 | 71.91 | 71.93 | 70.83 | 72.00 | |
| MASTEC INC (MTZ) | USD | 288.17 | -1.79 | -0.62 | 287.78 | 289.04 | 276.91 | 300.00 | |
| Mastech Digital Ord Shs | USD | 6.00 | +0.19 | +3.18 | 5.78 | 6.20 | 5.86 | 6.07 | |
| MasterBrand Ord Shs | USD | 10.14 | -0.49 | -4.61 | 10.14 | 10.15 | 9.95 | 10.67 | |
| Mastercard Inc. | USD | 515.25 | +0.48 | +0.09 | 515.14 | 515.32 | 506.90 | 517.17 | |
| Matador Resources Co. | USD | 50.69 | +1.45 | +2.93 | 50.65 | 50.72 | 49.62 | 51.04 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 166.03 | -2.53 | -1.50 | 165.70 | 166.58 | 164.49 | 167.17 | |
| 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 | 17.28 | -0.65 | -3.60 | 17.26 | 17.30 | 17.22 | 17.66 | |
| MBIA INC | USD | 6.48 | +0.14 | +2.21 | 6.47 | 6.50 | 5.97 | 6.58 | |
| MCCORMICK STK N | USD | 70.32 | +1.06 | +1.53 | 70.32 | 70.34 | 69.22 | 70.45 | |
| McDonalds Corp. | USD | 339.11 | +4.58 | +1.37 | 339.05 | 339.14 | 335.57 | 341.20 | |
| McEwen Mining Ord Shs | USD | 27.51 | -0.86 | -3.03 | 27.46 | 27.56 | 27.42 | 28.70 | |
| MCKESSON ORD | USD | 980.05 | +5.60 | +0.57 | 979.13 | 980.45 | 974.32 | 983.08 | |
| MDU Resources Group Inc. | USD | 20.56 | +0.12 | +0.59 | 20.55 | 20.56 | 20.35 | 20.66 | |
| 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 | 5.8450 | +0.0350 | +0.60 | 5.8400 | 5.8500 | 5.7800 | 5.9200 | |
| Medifast Inc. | USD | 10.47 | +0.04 | +0.38 | 10.46 | 10.50 | 10.37 | 10.53 | |
| Medtronic Plc | USD | 97.73 | +0.70 | +0.72 | 97.72 | 97.74 | 96.30 | 97.78 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 122.86 | +3.56 | +2.98 | 122.84 | 122.88 | 119.68 | 123.12 | |
| Mercury General Ord Shs | USD | 90.50 | +0.65 | +0.72 | 90.37 | 90.73 | 89.63 | 91.44 | |
| MERITAGE HOMES (MTH) | USD | 75.84 | +0.40 | +0.53 | 75.66 | 75.95 | 74.31 | 76.02 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 30.08 | -0.97 | -3.12 | 30.06 | 30.99 | 30.08 | 31.00 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 8.99 | +0.10 | +1.12 | 8.99 | 9.01 | 8.86 | 9.12 | |
| METHODE ELECTRONICS ORD | USD | 8.44 | -0.37 | -4.20 | 8.45 | 8.47 | 8.40 | 8.82 | |
| Metlife Inc. | USD | 72.03 | -3.91 | -5.15 | 72.01 | 72.04 | 71.96 | 75.21 | |
| Mettler Toledo Ord Shs | USD | 1 351.52 | -25.71 | -1.87 | 1 351.20 | 1 351.94 | 1 341.84 | 1 374.99 | |
| MFA Mortgage Investments I. | USD | 10.18 | -0.05 | -0.49 | 10.18 | 10.19 | 10.15 | 10.25 | |
| MGM Resorts International | USD | 36.50 | -1.12 | -2.98 | 36.50 | 36.51 | 36.40 | 37.19 | |
| 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 | 134.42 | -1.45 | -1.07 | 134.40 | 134.48 | 133.89 | 135.51 | |
| Miller Industries Ord Shs | USD | 41.72 | -0.68 | -1.60 | 41.57 | 41.74 | 41.56 | 42.40 | |
| Millrose Properties Ord Sh. | USD | 31.75 | +0.64 | +2.04 | 31.73 | 31.76 | 31.13 | 31.78 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 18.21 | +0.02 | +0.11 | 18.17 | 18.22 | 18.08 | 18.30 | |
| Mirion Technologies Inc. | USD | 21.40 | -0.52 | -2.37 | 21.38 | 21.41 | 21.17 | 21.67 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| Modine Manufacturing Ord S. | USD | 222.64 | -6.26 | -2.73 | 221.28 | 221.96 | 221.43 | 229.02 | |
| Moelis & Co. | USD | 59.4900 | -4.4700 | -6.99 | 59.4000 | 59.5900 | 59.3500 | 63.0100 | |
| Molina Healthcare Ord Shs | USD | 148.80 | +2.44 | +1.67 | 148.64 | 149.12 | 145.28 | 151.57 | |
| Molson Coors Brewing Ord S. | USD | 48.98 | +0.94 | +1.95 | 48.97 | 48.98 | 48.09 | 49.14 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 29.48 | +0.85 | +2.95 | 29.43 | 29.52 | 27.31 | 29.79 | |
| MOODYS ORD | USD | 478.55 | -0.92 | -0.19 | 478.24 | 478.92 | 477.05 | 483.92 | |
| Morgan Stanley | USD | 164.88 | -12.62 | -7.11 | 164.80 | 164.88 | 164.85 | 174.32 | |
| Morgan Stanley Direct Lend. | USD | 14.9450 | -0.5250 | -3.39 | 14.9300 | 14.9600 | 14.6400 | 15.2599 | |
| MOSAIC ORD | USD | 27.29 | +0.13 | +0.46 | 27.28 | 27.29 | 26.85 | 27.56 | |
| Motorola Solutions Inc. Ne. | USD | 479.88 | +7.93 | +1.68 | 479.69 | 480.26 | 470.45 | 480.17 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 24.92 | -0.53 | -2.08 | 24.81 | 25.03 | 24.80 | 25.48 | |
| MP Materials Ord Shs Class. | USD | 58.26 | -1.74 | -2.90 | 58.22 | 58.30 | 57.49 | 60.68 | |
| MPLX Common Units | USD | 58.91 | +0.25 | +0.43 | 58.83 | 58.93 | 58.47 | 59.23 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 92.21 | -1.10 | -1.18 | 92.14 | 92.53 | 92.06 | 93.19 | |
| MSCI Ord Shs | USD | 571.52 | -1.36 | -0.24 | 570.94 | 571.52 | 563.68 | 574.34 | |
| Mueller Inds Inc. | USD | 116.54 | -3.93 | -3.26 | 116.48 | 116.73 | 116.28 | 119.88 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 32.13 | +0.24 | +0.75 | 32.10 | 32.15 | 31.83 | 32.92 | |
| Myers Industries Ord Shs | USD | 22.29 | -0.36 | -1.59 | 22.26 | 22.32 | 22.03 | 22.43 | |
| 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 | 4.31 | -0.20 | -4.43 | 4.31 | 4.32 | 4.21 | 4.40 | |
| Nabors Industries Ord Shs | USD | 76.64 | -1.16 | -1.49 | 76.75 | 77.25 | 76.30 | 78.71 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 57.73 | +1.37 | +2.43 | 57.74 | 59.00 | 57.00 | 57.74 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.03 | +0.03 | +3.00 | 1.02 | 1.04 | 1.00 | 1.05 | |
| National Fuel Gas Ord Shs | USD | 90.61 | +1.58 | +1.77 | 90.62 | 90.69 | 89.10 | 90.77 | |
| National Grid Plc | USD | 93.84 | +0.12 | +0.12 | 93.79 | 93.86 | 93.51 | 94.64 | |
| National Health Investors . | USD | 86.18 | -1.51 | -1.72 | 85.92 | 86.44 | 84.25 | 88.15 | |
| NATIONAL RETAIL PROPERTIES. | USD | 45.69 | +0.71 | +1.58 | 45.69 | 45.72 | 44.90 | 45.71 | |
| National Storage Affiliate. | USD | 35.30 | +0.83 | +2.39 | 35.28 | 35.32 | 34.18 | 35.30 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 20.91 | +0.17 | +0.82 | 20.88 | 21.05 | 20.54 | 20.97 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 71.10 | +1.96 | +2.83 | 70.92 | 71.39 | 69.73 | 71.10 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| Neenah Ord Shs | USD | 21.04 | -0.37 | -1.71 | 20.94 | 21.14 | 20.77 | 21.66 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.97 | +0.04 | +4.43 | 0.97 | 0.97 | 0.96 | 1.00 | |
| Net Lease Office Propertie. | USD | 13.8700 | -0.0900 | -0.64 | 13.8300 | 13.9000 | 13.8134 | 14.0800 | |
| NetSTREIT Ord Shs | USD | 21.05 | +0.44 | +2.13 | 21.04 | 21.06 | 20.63 | 21.06 | |
| New Found Gold Ord Shs | USD | 2.79 | -0.20 | -6.54 | 2.78 | 2.79 | 2.76 | 3.03 | |
| NEW GOLD ORD (NGD) | USD | 13.03 | -0.11 | -0.84 | 13.03 | 13.04 | 12.99 | 13.52 | |
| New Jersey Resources Ord S. | USD | 54.48 | +0.92 | +1.72 | 54.45 | 54.48 | 53.18 | 54.53 | |
| New Mountain Finance Ord S. | USD | 7.73 | +0.02 | +0.19 | 7.72 | 7.73 | 7.69 | 7.87 | |
| New Oriental Education & T. | USD | 54.93 | -0.81 | -1.45 | 54.91 | 54.99 | 54.53 | 55.80 | |
| 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 | 79.69 | +0.85 | +1.08 | 79.66 | 79.75 | 78.86 | 79.74 | |
| Newegg Commerce Inc. | USD | 45.16 | -2.57 | -5.38 | 45.07 | 45.57 | 44.23 | 47.06 | |
| NEWMONT MINING CORP | USD | 130.25 | +2.78 | +2.18 | 130.21 | 130.28 | 128.90 | 130.95 | |
| NEWSMAX Incorporation | USD | 6.01 | -0.07 | -1.15 | 6.01 | 6.03 | 5.88 | 6.19 | |
| Nexa Resources Ord Shs | USD | 13.34 | +1.32 | +10.98 | 13.30 | 13.53 | 12.77 | 14.20 | |
| Nexgen Energy Ord Shs | USD | 12.56 | -0.21 | -1.61 | 12.56 | 12.57 | 12.52 | 12.75 | |
| NexPoint Real Estate Finan. | USD | 14.60 | -0.07 | -0.48 | 14.53 | 14.67 | 14.53 | 14.73 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 92.73 | +1.36 | +1.49 | 92.73 | 92.77 | 90.65 | 93.14 | |
| 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 | 11.88 | -0.16 | -1.29 | 11.85 | 11.90 | 11.86 | 12.10 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 61.87 | -2.08 | -3.25 | 61.85 | 61.89 | 61.52 | 62.72 | |
| Nine Energy Service Inc. | USD | 0.59 | -0.05 | -7.33 | 0.10 | 0.33 | |||
| Nio Inc. Class A (ADR) | USD | 4.94 | -0.15 | -2.95 | 4.94 | 4.95 | 4.93 | 5.01 | |
| NISOURCE ORD | USD | 47.18 | +0.48 | +1.03 | 47.17 | 47.18 | 46.59 | 47.26 | |
| Noble Corporation Right | USD | 44.99 | +0.08 | +0.18 | 44.87 | 45.00 | 44.85 | 45.62 | |
| NOKIA | USD | 7.71 | +0.21 | +2.73 | 7.70 | 7.71 | 7.46 | 7.77 | |
| Nomad Foods Ltd | USD | 10.96 | -0.30 | -2.66 | 10.95 | 10.96 | 10.88 | 11.30 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 9.06 | -0.14 | -1.52 | 9.06 | 9.07 | 9.06 | 9.29 | |
| NORDIC AMERICAN TANKERS OR. | USD | 5.58 | +0.18 | +3.24 | 5.57 | 5.58 | 5.48 | 5.67 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 313.79 | +0.78 | +0.25 | 313.69 | 313.84 | 311.03 | 314.77 | |
| North American Constructio. | USD | 16.67 | +0.04 | +0.24 | 16.56 | 16.66 | 16.39 | 16.68 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 26.79 | +0.54 | +2.06 | 26.78 | 26.81 | 26.33 | 27.20 | |
| NORTHROP GRUMMAN ORD | USD | 721.77 | +10.87 | +1.53 | 721.31 | 722.23 | 714.93 | 726.76 | |
| Northwest Natural Holding . | USD | 52.66 | +2.39 | +4.75 | 52.63 | 52.78 | 50.57 | 52.81 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 24.55 | -0.48 | -1.90 | 24.54 | 24.55 | 24.06 | 25.10 | |
| NOV Ord Shs | USD | 20.08 | -0.12 | -0.57 | 20.07 | 20.08 | 20.01 | 20.45 | |
| NovaBay Pharmaceuticals In. | USD | 1.410 | -0.120 | -7.84 | 1.400 | 1.440 | 1.400 | 1.515 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 169.41 | +3.90 | +2.36 | 169.37 | 169.44 | 168.91 | 170.34 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 37.54 | -0.09 | -0.23 | 37.53 | 37.54 | 37.44 | 37.86 | |
| NRG ENERGY INC | USD | 176.36 | -4.98 | -2.75 | 176.25 | 176.48 | 176.36 | 181.08 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 35.80 | -0.18 | -0.50 | 35.78 | 35.85 | 35.68 | 36.09 | |
| NU HOLDINGS CL A ORD | USD | 14.92 | -0.15 | -0.96 | 14.91 | 14.92 | 14.70 | 15.20 | |
| NU SKIN ENTERPRISES CL A O. | USD | 8.50 | -0.08 | -0.88 | 8.48 | 8.51 | 8.43 | 8.60 | |
| Nucor Ord Shs | USD | 174.27 | -1.34 | -0.76 | 174.23 | 174.40 | 173.01 | 176.09 | |
| Nuscale Power Corp. | USD | 13.09 | -0.25 | -1.84 | 13.08 | 13.09 | 12.72 | 13.44 | |
| Nutrien Ord Shs | USD | 74.65 | +1.52 | +2.08 | 74.62 | 74.68 | 72.79 | 75.00 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 116.4800 | -5.3100 | -4.36 | 116.4400 | 116.6100 | 116.4400 | 120.0400 | |
| NVR Ord Shs | USD | 7 503.36 | +69.22 | +0.93 | 7 486.72 | 7 514.49 | 7 361.01 | 7 538.36 | |
| O I Glass Ord Shs | USD | 13.70 | +0.58 | +4.42 | 13.69 | 13.70 | 13.00 | 13.71 | |
| Obsidian Energy Ltd | USD | 7.75 | +0.08 | +1.10 | 7.75 | 7.76 | 7.69 | 7.92 | |
| OCCIDENTAL PETROLEUM CORP | USD | 52.53 | +1.10 | +2.13 | 52.53 | 52.54 | 51.87 | 53.05 | |
| Occidental Petroleum Corp.. | USD | 30.44 | +1.18 | +4.03 | 30.50 | 30.58 | 29.95 | 31.00 | |
| Oceaneering International . | USD | 35.31 | -2.26 | -6.02 | 35.22 | 35.32 | 35.21 | 37.49 | |
| OGE Energy Ord Shs | USD | 49.10 | +0.52 | +1.06 | 49.09 | 49.10 | 48.60 | 49.11 | |
| OIL STATES INTL ORD | USD | 12.81 | -0.34 | -2.59 | 12.81 | 12.83 | 12.72 | 13.53 | |
| Okeanis Eco Tankers Corp. . | USD | 52.50 | -0.70 | -1.32 | 52.39 | 52.61 | 51.81 | 53.80 | |
| Oklo Ord Shs Class A | USD | 63.14 | -5.93 | -8.59 | 63.09 | 63.25 | 62.70 | 66.08 | |
| Old Republic International. | USD | 42.56 | -0.13 | -0.30 | 42.55 | 42.57 | 42.55 | 43.04 | |
| Olin Aktie | USD | 24.57 | +0.66 | +2.74 | 24.55 | 24.60 | 23.49 | 24.92 | |
| OMEGA HEALTHCARE REIT | USD | 48.86 | +0.77 | +1.60 | 48.85 | 48.88 | 47.91 | 49.01 | |
| Omnicom Group Ord Shs | USD | 84.28 | -0.44 | -0.51 | 84.25 | 84.30 | 81.21 | 84.46 | |
| On Holding Ord Shs Class A | USD | 46.47 | -1.13 | -2.37 | 46.44 | 46.48 | 45.86 | 47.06 | |
| ON24 Ord Shs | USD | 8.02 | +0.01 | +0.06 | 8.01 | 8.02 | 8.00 | 8.03 | |
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 87.72 | +1.18 | +1.36 | 87.66 | 87.77 | 86.67 | 87.73 | |
| One Liberty Properties Inc. | USD | 23.76 | +0.11 | +0.47 | 23.55 | 23.77 | 23.52 | 23.78 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 55.15 | -2.68 | -4.63 | 55.14 | 55.17 | 55.07 | 56.85 | |
| ONEOK ORD | USD | 82.87 | -1.16 | -1.37 | 82.87 | 82.90 | 82.07 | 84.76 | |
| OppFi Inc. | USD | 9.15 | -0.22 | -2.35 | 9.14 | 9.15 | 9.12 | 9.24 | |
| OR Royalties Ord Shs | USD | 47.08 | +0.07 | +0.15 | 47.05 | 47.08 | 47.02 | 48.06 | |
| Oracle Inc. | USD | 144.22 | -6.09 | -4.05 | 144.17 | 144.23 | 143.05 | 146.08 | |
| ORAGENICS ORD | USD | 0.82 | -0.06 | -7.18 | 0.79 | 0.83 | 0.80 | 0.87 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 7.49 | +0.01 | +0.07 | 7.48 | 7.49 | 7.42 | 7.53 | |
| Organon & Company | USD | 7.15 | -0.08 | -1.11 | 7.14 | 7.15 | 7.08 | 7.23 | |
| Orion Office REIT Inc | USD | 2.52 | -0.05 | -1.76 | 2.51 | 2.52 | 2.49 | 2.54 | |
| Orion Ord Shs | USD | 5.67 | -0.01 | -0.18 | 5.66 | 5.69 | 5.56 | 5.77 | |
| Orla Mining | USD | 21.0000 | +0.2800 | +1.35 | 20.9900 | 21.0100 | 20.8200 | 21.2500 | |
| ORMAT TECHNOLOGIES INDEX | USD | 101.12 | -5.36 | -5.03 | 100.97 | 101.14 | 100.92 | 106.40 | |
| Oscar Health Ord Shs Class. | USD | 13.55 | -0.11 | -0.81 | 13.55 | 13.56 | 13.16 | 13.86 | |
| OSHKOSH ORD | USD | 166.00 | -6.02 | -3.50 | 165.78 | 166.26 | 163.79 | 170.21 | |
| Osisko Develop Corp | USD | 4.66 | +0.07 | +1.42 | 4.65 | 4.66 | 4.58 | 4.71 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 91.29 | -0.17 | -0.19 | 91.27 | 91.29 | 90.57 | 91.43 | |
| Ouster Inc. | USD | 18.74 | -0.89 | -4.53 | 18.65 | 18.75 | 18.62 | 19.33 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 121.62 | -0.66 | -0.54 | 121.59 | 121.75 | 119.66 | 122.27 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 11.61 | -0.02 | -0.13 | 11.44 | 11.70 | 11.52 | 11.84 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 229.76 | -2.07 | -0.89 | 229.72 | 229.97 | 226.71 | 231.50 | |
| PagerDuty Inc. | USD | 6.91 | -0.18 | -2.47 | 6.90 | 6.91 | 6.74 | 6.93 | |
| PagSeguro Digital Ord Shs . | USD | 10.49 | -0.14 | -1.32 | 10.48 | 10.49 | 10.44 | 10.69 | |
| PainReform Ord Shs | USD | 3.08 | -0.12 | -3.75 | 3.02 | 3.08 | 3.08 | 3.17 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 147.34 | -2.06 | -1.38 | 147.40 | 147.45 | 143.67 | 147.73 | |
| PAN AMERICAN SILVER | USD | 67.49 | -0.02 | -0.03 | 67.52 | 67.54 | 67.42 | 68.91 | |
| Pandora Media Inc. | USD | 8.38 | - | - | 8.39 | 8.40 | |||
| Par Pacific Holdings Inc. | USD | 42.57 | +1.94 | +4.77 | 42.56 | 42.67 | 40.48 | 42.80 | |
| Park Aerospace Ord Shs | USD | 26.04 | -1.08 | -3.98 | 25.89 | 26.19 | 25.55 | 26.99 | |
| PARK HOTELS RESORTS ORD | USD | 11.29 | -0.42 | -3.59 | 11.29 | 11.30 | 11.28 | 11.61 | |
| PARKER HANNIFIN ORD | USD | 996.02 | -18.96 | -1.87 | 995.13 | 996.45 | 994.96 | 1 010.90 | |
| Parsons Corp. | USD | 65.5000 | -0.8100 | -1.22 | 65.4200 | 65.5200 | 64.7650 | 66.2500 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 125.19 | -4.60 | -3.54 | 125.13 | 125.23 | 120.21 | 127.13 | |
| Paymentus Holdings Ord Shs. | USD | 24.76 | -0.08 | -0.30 | 24.77 | 24.82 | 23.90 | 25.00 | |
| Paysafe Ltd | USD | 6.33 | -0.18 | -2.77 | 6.32 | 6.34 | 6.08 | 6.41 | |
| PBF ENERGY CL A ORD | USD | 35.35 | -0.71 | -1.97 | 35.33 | 35.38 | 34.77 | 36.24 | |
| Peabody Energy Ord Shs | USD | 30.68 | -1.62 | -5.00 | 30.64 | 30.69 | 30.28 | 32.10 | |
| Pedevco Corp. | USD | 0.62 | +0.03 | +4.22 | 0.61 | 0.63 | 0.61 | 0.63 | |
| PEMBINA PIPELINE ORD | USD | 44.13 | +0.13 | +0.30 | 44.12 | 44.14 | 42.03 | 44.26 | |
| PennantPark Floating Rate . | USD | 8.27 | -0.18 | -2.14 | 8.26 | 8.27 | 8.26 | 8.44 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 12.36 | +0.05 | +0.41 | 12.36 | 12.37 | 12.17 | 12.42 | |
| Pentair Ord Shs | USD | 98.94 | -1.50 | -1.49 | 98.93 | 99.01 | 98.34 | 99.73 | |
| Perfect Ord Shs Class A | USD | 1.330 | -0.020 | -1.48 | 1.300 | 1.340 | 1.330 | 1.370 | |
| Performance Food Group Ord. | USD | 96.55 | +0.53 | +0.55 | 96.47 | 96.59 | 94.88 | 96.55 | |
| Permian Basin Royalty Unit. | USD | 19.86 | +0.18 | +0.94 | 19.41 | 19.90 | 19.52 | 19.93 | |
| Permian Resources Corporat. | USD | 18.2050 | +0.0850 | +0.47 | 18.2000 | 18.2100 | 18.1000 | 18.5800 | |
| Perrigo Ord Shs | USD | 13.37 | -0.82 | -5.78 | 13.36 | 13.38 | 13.30 | 14.25 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 5.345 | +0.285 | +5.63 | 5.340 | 5.350 | 4.910 | 5.425 | |
| Petrobras - Petroleo Brasi. | USD | 16.71 | +0.10 | +0.57 | 16.70 | 16.71 | 16.59 | 16.92 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 15.46 | +0.05 | +0.35 | 15.46 | 15.47 | 15.41 | 15.67 | |
| Pfizer Inc. | USD | 27.46 | +0.36 | +1.31 | 27.45 | 27.46 | 27.09 | 27.62 | |
| PG&E Ord Shs | USD | 19.01 | +0.13 | +0.66 | 19.00 | 19.01 | 18.79 | 19.09 | |
| Philip Morris Internationa. | USD | 188.80 | +1.30 | +0.69 | 188.77 | 188.89 | 187.48 | 190.08 | |
| PHILLIPS 66 ORD | USD | 151.59 | -0.87 | -0.57 | 151.54 | 151.64 | 149.71 | 152.46 | |
| Phinia Ord Shs | USD | 72.54 | -1.59 | -2.14 | 72.49 | 72.74 | 72.31 | 74.26 | |
| 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 | 100.73 | +1.19 | +1.19 | 100.70 | 100.75 | 99.16 | 100.84 | |
| Pinterest Inc. | USD | 17.10 | -0.71 | -4.00 | 17.09 | 17.10 | 17.02 | 17.65 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 10.80 | +0.04 | +0.33 | 10.79 | 10.80 | 10.57 | 10.80 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 145.30 | -6.54 | -4.31 | 145.06 | 145.65 | 145.30 | 151.23 | |
| Planet Fitness Ord Shs Cla. | USD | 82.21 | -1.56 | -1.86 | 82.16 | 82.26 | 81.01 | 83.28 | |
| Planet Labs PBC | USD | 23.19 | -2.42 | -9.43 | 23.18 | 23.19 | 23.03 | 24.84 | |
| PNC FINANCIALS | USD | 210.78 | -12.05 | -5.41 | 210.66 | 210.89 | 210.59 | 220.50 | |
| Polaris Inc. | USD | 60.47 | -3.38 | -5.29 | 60.52 | 60.55 | 60.22 | 63.23 | |
| 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 | 0.33 | - | -1.21 | 0.30 | 0.34 | 0.31 | 0.33 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 54.11 | +0.65 | +1.22 | 54.10 | 54.12 | 53.58 | 54.17 | |
| POSCO ADR REPSG 1/4 ORD | USD | 69.64 | +0.04 | +0.06 | 69.25 | 69.98 | 69.54 | 70.48 | |
| Postal Realty Trust Ord Sh. | USD | 21.02 | +0.47 | +2.26 | 20.97 | 21.05 | 20.29 | 21.06 | |
| PPG Industries Ord Shs | USD | 122.08 | -1.40 | -1.13 | 122.02 | 122.16 | 120.37 | 122.40 | |
| PPL Ord Shs | USD | 39.01 | +0.41 | +1.05 | 39.00 | 39.01 | 38.61 | 39.04 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | -10.96 | 0.02 | 0.02 | |||
| Primoris Services Ord Shs | USD | 148.49 | -3.51 | -2.31 | 148.36 | 148.68 | 148.05 | 153.67 | |
| Procore Technologies Inc. | USD | 54.11 | -1.70 | -3.05 | 54.05 | 54.13 | 53.15 | 54.42 | |
| PROCTER & GAMBLE ORD | USD | 165.87 | +2.12 | +1.29 | 165.83 | 165.86 | 163.40 | 166.22 | |
| PROFOUND MEDICAL ORD | USD | 7.75 | -0.03 | -0.32 | 7.70 | 7.76 | 7.69 | 7.99 | |
| Progressive Ord Shs | USD | 212.55 | +0.82 | +0.39 | 212.46 | 212.58 | 211.03 | 213.88 | |
| ProLogis REIT Ord Shs | USD | 143.40 | +0.74 | +0.52 | 143.35 | 143.43 | 142.23 | 143.80 | |
| ProPetro Holding Corp. | USD | 12.13 | +0.23 | +1.93 | 12.11 | 12.14 | 11.91 | 12.25 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 59.39 | -0.79 | -1.31 | 59.22 | 59.36 | 59.25 | 59.63 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 20.83 | +0.23 | +1.12 | 20.82 | 20.83 | 20.68 | 21.08 | |
| ProShares UltraShort Russe. | USD | 28.57 | +1.13 | +4.12 | 28.56 | 28.58 | 28.16 | 28.70 | |
| PROTO LABS ORD (PRLB) | USD | 61.67 | -1.30 | -2.06 | 61.47 | 61.69 | 61.35 | 62.91 | |
| Provident Financial Servic. | USD | 21.07 | -1.08 | -4.87 | 21.05 | 21.06 | 21.06 | 21.89 | |
| Prudential Financial 4 125. | USD | 17.38 | -0.02 | -0.11 | 17.35 | 17.40 | 17.38 | 17.44 | |
| PRUDENTIAL FINANCIAL INC | USD | 98.46 | -3.86 | -3.77 | 98.44 | 98.53 | 98.40 | 101.97 | |
| Public Service Enterprise . | USD | 86.13 | +0.28 | +0.33 | 86.06 | 86.10 | 85.21 | 86.43 | |
| Public Storage REIT Ord Sh. | USD | 308.68 | +4.73 | +1.56 | 308.44 | 308.81 | 301.30 | 309.20 | |
| PULTEGROUP ORD | USD | 138.02 | +2.36 | +1.74 | 137.98 | 138.13 | 134.47 | 138.17 | |
| Pure Storage Ord Shs Class. | USD | 65.22 | -0.76 | -1.15 | 65.22 | 65.30 | 63.03 | 66.75 | |
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 68.29 | -1.83 | -2.61 | 68.26 | 68.39 | 67.45 | 69.25 | |
| Q2 Holdings Ord Shs | USD | 48.71 | +0.31 | +0.64 | 48.69 | 48.77 | 46.24 | 49.08 | |
| QIAGEN | USD | 49.64 | +0.56 | +1.14 | 49.66 | 49.71 | 49.04 | 49.75 | |
| 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 | 555.15 | -9.90 | -1.75 | 554.56 | 555.74 | 554.15 | 569.75 | |
| QuantumScape Ord Shs Class. | USD | 6.93 | -0.33 | -4.55 | 6.93 | 6.94 | 6.88 | 7.03 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 212.89 | +1.79 | +0.85 | 212.69 | 212.91 | 208.97 | 212.97 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 34.95 | -0.37 | -1.05 | 34.92 | 34.96 | 34.82 | 35.57 | |
| RALPH LAUREN CL A ORD | USD | 364.69 | -14.16 | -3.74 | 364.37 | 364.69 | 364.02 | 375.57 | |
| RANGE RESOURCES ORD | USD | 40.92 | +1.83 | +4.68 | 40.91 | 40.93 | 39.63 | 41.13 | |
| Raymond James Ord Shs | USD | 152.31 | -7.37 | -4.62 | 152.21 | 152.41 | 152.26 | 157.71 | |
| Rayonier Inc | USD | 21.4550 | -0.0650 | -0.30 | 21.4500 | 21.4600 | 21.2100 | 21.5600 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 199.37 | +1.74 | +0.88 | 199.30 | 199.41 | 197.63 | 200.18 | |
| Ready Capital Ord Shs | USD | 1.87 | +0.24 | +14.72 | 1.86 | 1.87 | 1.55 | 1.90 | |
| Realty Income REIT Ord Shs | USD | 67.75 | +1.42 | +2.13 | 67.74 | 67.75 | 66.52 | 67.89 | |
| Reddit Ord Shs Class A | USD | 144.74 | -6.52 | -4.31 | 144.58 | 144.88 | 144.10 | 150.32 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 8.71 | -0.85 | -8.85 | 8.70 | 8.71 | 8.66 | 9.54 | |
| Redwood Trust Inc. | USD | 6.14 | +0.12 | +1.91 | 6.13 | 6.14 | 5.96 | 6.17 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 27.70 | -1.67 | -5.67 | 27.70 | 27.71 | 27.69 | 28.99 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 213.19 | -7.24 | -3.28 | 212.85 | 213.41 | 213.19 | 218.58 | |
| 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 | 227.73 | +3.14 | +1.40 | 227.66 | 227.77 | 225.04 | 227.82 | |
| Resideo Technologies Ord S. | USD | 38.52 | -1.96 | -4.84 | 38.48 | 38.57 | 38.39 | 39.96 | |
| Resmed Ord Shs | USD | 255.59 | -1.47 | -0.57 | 255.44 | 255.75 | 252.74 | 257.50 | |
| Restaurants Brands Interna. | USD | 71.72 | +1.83 | +2.61 | 71.68 | 71.74 | 69.96 | 71.73 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 25.16 | -1.14 | -4.33 | 25.08 | 25.20 | 25.07 | 26.01 | |
| Rexford Industrial Realty . | USD | 37.59 | -0.29 | -0.77 | 37.59 | 37.60 | 36.77 | 37.68 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 168.97 | -17.64 | -9.45 | 168.36 | 168.96 | 167.63 | 181.00 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.35 | +0.02 | +1.13 | 1.34 | 1.35 | 1.33 | 1.37 | |
| RingCentral Ord Shs Class . | USD | 35.65 | -1.49 | -4.02 | 35.63 | 35.68 | 34.81 | 36.22 | |
| Rio Tinto Plc | USD | 98.47 | -0.62 | -0.63 | 98.47 | 98.51 | 98.37 | 99.57 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 10.11 | -0.30 | -2.84 | 10.10 | 10.11 | 10.03 | 10.35 | |
| RLX Technology American De. | USD | 2.43 | +0.03 | +1.25 | 2.43 | 2.44 | 2.40 | 2.45 | |
| 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 | 23.62 | -1.13 | -4.57 | 23.61 | 23.64 | 23.41 | 24.39 | |
| Roblox Ord Shs Class A | USD | 69.45 | -1.96 | -2.74 | 69.41 | 69.48 | 68.60 | 71.19 | |
| Rocket Companies Ord Shs C. | USD | 18.26 | +0.49 | +2.76 | 18.26 | 18.27 | 17.45 | 18.49 | |
| Rockwell Automation Aktie | USD | 400.99 | -10.32 | -2.51 | 400.73 | 401.24 | 400.12 | 407.19 | |
| Rogers Communications Non-. | USD | 39.99 | +0.58 | +1.46 | 39.96 | 40.00 | 39.52 | 40.13 | |
| Rogers Ord Shs | USD | 107.00 | -1.34 | -1.23 | 106.87 | 107.24 | 106.02 | 107.67 | |
| ROLLINS ORD | USD | 60.09 | +0.33 | +0.54 | 60.07 | 60.09 | 59.62 | 60.19 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 348.11 | -4.05 | -1.15 | 348.05 | 348.25 | 345.00 | 349.96 | |
| Royal Bank of Canada Ord S. | USD | 166.71 | -3.12 | -1.84 | 166.70 | 166.75 | 166.18 | 170.93 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 310.85 | -8.09 | -2.54 | 310.72 | 310.93 | 308.75 | 314.87 | |
| 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 | 19.57 | -0.19 | -0.94 | 19.53 | 19.60 | 19.21 | 19.77 | |
| RXO Ord Shs | USD | 15.59 | +0.01 | +0.06 | 15.55 | 15.59 | 14.79 | 15.83 | |
| Ryder System Ord Shs | USD | 223.05 | -0.09 | -0.04 | 222.83 | 223.15 | 220.69 | 225.34 | |
| 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 | 440.66 | +3.17 | +0.72 | 440.57 | 440.68 | 433.57 | 443.49 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 73.37 | +0.42 | +0.58 | 72.57 | 73.97 | 72.43 | 73.38 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.54 | -0.01 | -0.08 | 6.53 | 6.54 | 6.51 | 6.60 | |
| Safehold Ord Shs | USD | 16.37 | +0.01 | +0.06 | 16.33 | 16.40 | 16.14 | 16.46 | |
| SALESFORCE.COM | USD | 193.62 | -5.85 | -2.93 | 193.62 | 193.77 | 189.92 | 194.07 | |
| Sally Beauty Aktie | USD | 16.35 | -0.25 | -1.51 | 16.34 | 16.36 | 16.12 | 16.47 | |
| Samsara Ord Shs Class A | USD | 28.36 | -0.60 | -2.07 | 28.35 | 28.37 | 27.69 | 28.66 | |
| SandRidge Energy Inc | USD | 17.23 | +0.27 | +1.59 | 17.25 | 17.28 | 16.80 | 17.34 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 48.69 | +0.34 | +0.71 | 48.67 | 48.70 | 47.92 | 48.75 | |
| SAP ADR Representing 1 Ord. | USD | 202.29 | -2.40 | -1.17 | 202.20 | 202.40 | 198.74 | 202.85 | |
| Saratoga Investment Ord Sh. | USD | 23.32 | -0.13 | -0.55 | 23.30 | 23.46 | 23.18 | 23.65 | |
| SASOL ADR REP 1 ORD | USD | 9.03 | +0.92 | +11.35 | 9.02 | 9.03 | 8.91 | 9.17 | |
| Savers Value Village Ord S. | USD | 9.3400 | -0.1500 | -1.58 | 9.3300 | 9.3400 | 9.1500 | 9.4500 | |
| SCHLUMBERGER ORD | USD | 51.03 | -0.47 | -0.90 | 51.02 | 51.03 | 50.83 | 52.00 | |
| Schneider National Inc. | USD | 28.05 | -0.02 | -0.07 | 28.06 | 28.11 | 27.81 | 28.35 | |
| Schweitzer Mauduit Interna. | USD | 10.62 | -0.44 | -3.98 | 10.62 | 10.64 | 10.56 | 10.97 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 90.67 | -1.03 | -1.12 | 90.57 | 90.64 | 90.16 | 91.97 | |
| Scorpio Tankers Inc. | USD | 77.93 | +0.92 | +1.19 | 77.83 | 77.99 | 76.86 | 78.12 | |
| Scotts Miracle Gro Ord Shs | USD | 69.84 | -0.01 | -0.01 | 69.79 | 69.89 | 68.63 | 70.05 | |
| Sea Ltd | USD | 109.43 | -1.47 | -1.33 | 109.39 | 109.47 | 107.74 | 110.51 | |
| Seabridge Gold Inc | USD | 38.59 | +0.01 | +0.01 | 38.40 | 38.62 | 38.43 | 39.26 | |
| Seadrill 2021 Ltd Register. | USD | 43.57 | +0.31 | +0.72 | 43.52 | 43.74 | 43.47 | 44.20 | |
| Sealed Air Ord Shs | USD | 41.87 | -0.05 | -0.11 | 41.86 | 41.87 | 41.86 | 41.91 | |
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 49.88 | +0.44 | +0.89 | 49.88 | 49.90 | 49.07 | 50.50 | |
| See SES:xnys (SES AI Corpo. | USD | 1.63 | -0.09 | -5.23 | 1.63 | 1.64 | 1.60 | 1.67 | |
| Select Energy Services Ord. | USD | 13.58 | -0.27 | -1.95 | 13.58 | 13.59 | 13.46 | 14.00 | |
| SelectQuote Ord Shs | USD | 0.88 | -0.05 | -5.71 | 0.87 | 0.88 | 0.87 | 0.92 | |
| Sempra Energy Ord Shs | USD | 95.97 | +0.77 | +0.81 | 95.97 | 96.01 | 94.61 | 96.29 | |
| SEMrush Holdings Ord Shs C. | USD | 11.81 | -0.01 | -0.04 | 11.80 | 11.81 | 11.79 | 11.81 | |
| Senseonics Holdings Ord Sh. | USD | 8.09 | -0.27 | -3.17 | 8.06 | 8.11 | 8.06 | 8.41 | |
| SENTINELONE CL A ORD | USD | 12.99 | -0.49 | -3.64 | 12.99 | 13.00 | 12.71 | 13.07 | |
| SEQUANS COMMUNICATIONS S A. | USD | 2.95 | -0.04 | -1.17 | 2.89 | 2.95 | 2.93 | 3.10 | |
| Seritage Growth Properties | USD | 2.98 | -0.03 | -0.83 | 2.96 | 2.97 | 2.94 | 2.98 | |
| SERVICE COPR. INTL (SCI) | USD | 84.28 | +0.83 | +0.99 | 84.26 | 84.32 | 82.81 | 84.33 | |
| SERVICENOW ORD | USD | 106.90 | -2.40 | -2.20 | 106.86 | 106.90 | 104.00 | 107.28 | |
| SFL ORD | USD | 10.92 | -0.02 | -0.14 | 10.91 | 10.92 | 10.87 | 11.03 | |
| SHAKE SHACK CL A ORD | USD | 92.76 | -5.85 | -5.93 | 92.66 | 92.99 | 91.41 | 96.12 | |
| SharkNinja Ord Shs | USD | 119.3 | -7.6 | -6.01 | 119.1 | 119.3 | 119.1 | 125.2 | |
| 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 | 82.76 | +1.58 | +1.95 | 82.76 | 82.77 | 82.19 | 82.86 | |
| Sherwin-Williams Aktie | USD | 359.39 | -1.12 | -0.31 | 359.15 | 359.59 | 353.55 | 360.99 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 44.57 | -3.84 | -7.93 | 44.53 | 44.57 | 43.80 | 47.20 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 66.85 | -2.69 | -3.87 | 66.85 | 67.03 | 66.85 | 68.01 | |
| Shopify Subordinate Voting. | USD | 119.57 | -6.37 | -5.06 | 119.51 | 119.73 | 118.56 | 123.93 | |
| Sibanye Stillwater Limited | USD | 17.56 | +0.56 | +3.29 | 17.56 | 17.57 | 17.32 | 17.71 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 94.99 | -5.21 | -5.20 | 94.71 | 95.08 | 94.64 | 99.02 | |
| Silgan Holdings Inc. | USD | 47.73 | +0.25 | +0.53 | 47.70 | 47.75 | 47.01 | 47.94 | |
| SILVERCORP METAL ORD | USD | 13.66 | -0.12 | -0.84 | 13.66 | 13.67 | 13.59 | 13.98 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 13.60 | +0.14 | +1.04 | 13.40 | 13.61 | 13.40 | 13.76 | |
| SIMON PROPERTY GROUP | USD | 204.85 | +2.25 | +1.11 | 204.73 | 204.85 | 202.45 | 204.85 | |
| SiriusPoint Ord Shs | USD | 21.12 | -0.14 | -0.66 | 21.11 | 21.13 | 20.78 | 21.22 | |
| SiteOne Landscape Supply I. | USD | 141.90 | -5.12 | -3.48 | 141.62 | 142.16 | 141.78 | 144.48 | |
| 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 | 16.97 | -0.22 | -1.28 | 16.95 | 16.99 | 16.39 | 17.10 | |
| Sixth St Specialty | USD | 17.52 | -0.69 | -3.79 | 17.51 | 17.55 | 17.41 | 18.04 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 3.38 | -0.09 | -2.59 | 3.38 | 3.47 | 3.38 | 3.52 | |
| Skyline Champion Ord Shs | USD | 93.46 | +0.75 | +0.81 | 93.27 | 93.56 | 91.71 | 93.82 | |
| SL GREEN RLTY REIT ORD | USD | 38.14 | -1.18 | -3.00 | 38.09 | 38.15 | 37.75 | 38.65 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 22.51 | +1.38 | +6.53 | 22.51 | 22.52 | 21.57 | 22.60 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 46.78 | +0.31 | +0.67 | 46.78 | 46.80 | 45.50 | 46.94 | |
| SNAP ON ORD SHS | USD | 382.67 | -4.00 | -1.03 | 382.59 | 382.90 | 379.48 | 384.74 | |
| Snapchat | USD | 5.11 | -0.15 | -2.81 | 5.11 | 5.12 | 5.03 | 5.18 | |
| Snowflake Ord Shs Class A | USD | 164.80 | -8.26 | -4.77 | 164.60 | 164.88 | 163.77 | 171.52 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.36 | +0.06 | +0.58 | 10.27 | 10.32 | 10.36 | 10.36 | |
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 75.90 | -2.07 | -2.65 | 75.83 | 75.95 | 75.77 | 78.09 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 73.96 | -2.98 | -3.87 | 73.78 | 73.96 | 73.00 | 77.89 | |
| Sonoco Products Ord Shs | USD | 55.95 | +0.07 | +0.13 | 55.93 | 55.99 | 55.20 | 56.07 | |
| Sonoma Pharmaceuticals Inc. | USD | 2.93 | -0.03 | -1.02 | 2.91 | 2.93 | 2.90 | 2.93 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 23.03 | +0.44 | +1.95 | 23.02 | 23.03 | 22.84 | 23.15 | |
| SOS Ltd - ADR | USD | 1.26 | -0.04 | -3.08 | 1.25 | 1.31 | 1.26 | 1.26 | |
| SOUTHERN COPPER ORD | USD | 217.46 | +1.76 | +0.82 | 217.06 | 217.83 | 214.13 | 223.85 | |
| SOUTHERN ORD | USD | 97.93 | +1.58 | +1.64 | 97.93 | 97.95 | 96.33 | 97.97 | |
| SOUTHWEST AIRLINES | USD | 48.90 | -2.03 | -3.99 | 48.87 | 48.89 | 48.81 | 50.91 | |
| Southwest Gas Holdings Ord. | USD | 88.89 | +0.48 | +0.54 | 88.85 | 88.94 | 88.15 | 88.96 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 8.69 | -0.56 | -6.01 | 8.70 | 8.76 | 8.67 | 8.98 | |
| Spire Ord Shs | USD | 92.75 | +1.95 | +2.15 | 92.59 | 92.75 | 90.32 | 92.95 | |
| 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 | 0.50 | -0.04 | -7.22 | 0.49 | 0.52 | 0.45 | 0.53 | |
| Spotify Technology Ord Shs | USD | 505.36 | +9.71 | +1.96 | 504.88 | 505.37 | 490.89 | 506.94 | |
| Sprinklr Ord Shs Class A | USD | 5.78 | -0.01 | -0.09 | 5.77 | 5.78 | 5.57 | 5.78 | |
| Sprott Physical Platinum &. | USD | 18.80 | +0.37 | +2.01 | 18.78 | 18.81 | 18.63 | 18.94 | |
| Sprott Physical Silver Tru. | USD | 30.71 | +1.57 | +5.39 | 30.71 | 30.72 | 29.83 | 31.00 | |
| Spruce Power Holding Ord S. | USD | 4.01 | -0.03 | -0.76 | 3.89 | 4.06 | 3.96 | 4.08 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 71.66 | +1.93 | +2.77 | 71.56 | 71.76 | 68.12 | 71.86 | |
| STAG Industrial REIT Ord S. | USD | 39.51 | +0.21 | +0.53 | 39.50 | 39.52 | 38.96 | 39.55 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 4.52 | -0.09 | -1.85 | 4.51 | 4.52 | 4.50 | 4.65 | |
| Standard Motor Products Or. | USD | 40.45 | +1.01 | +2.56 | 40.32 | 40.58 | 39.24 | 40.73 | |
| STANLEY BLACK AND DECKER O. | USD | 86.02 | -1.63 | -1.86 | 85.99 | 86.03 | 85.07 | 86.29 | |
| Star Group LP | USD | 12.86 | -0.05 | -0.39 | 12.85 | 12.92 | 12.86 | 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 | 17.88 | -0.22 | -1.22 | 17.87 | 17.88 | 17.85 | 18.07 | |
| STATE STREET STOCK | USD | 126.72 | -5.55 | -4.20 | 126.69 | 126.86 | 126.66 | 131.23 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 8.16 | +0.11 | +1.30 | 8.15 | 8.16 | 8.00 | 8.27 | |
| Stellus Capital Investment. | USD | 10.17 | -0.29 | -2.74 | 10.09 | 10.19 | 10.13 | 10.39 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 10.47 | -0.92 | -8.08 | 10.29 | 10.48 | 10.43 | 11.10 | |
| Stepan Ord Shs | USD | 50.46 | -0.87 | -1.69 | 50.39 | 50.58 | 50.04 | 51.21 | |
| STERIS Ord Shs | USD | 253.27 | -1.43 | -0.56 | 253.10 | 253.53 | 251.78 | 254.14 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 33.44 | -0.94 | -2.75 | 33.43 | 33.44 | 33.18 | 33.74 | |
| 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 | 83.42 | -2.44 | -2.84 | 83.39 | 83.56 | 83.16 | 85.39 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 387.59 | +1.53 | +0.40 | 387.59 | 387.73 | 381.75 | 388.67 | |
| STURM RUGER ORD | USD | 37.10 | -0.35 | -0.92 | 36.96 | 37.31 | 36.66 | 37.40 | |
| Summit Hotel Properties In. | USD | 4.44 | -0.21 | -4.52 | 4.44 | 4.45 | 4.41 | 4.67 | |
| Sun Life Financial Ord Shs | USD | 65.76 | +0.38 | +0.58 | 65.75 | 65.78 | 64.81 | 66.06 | |
| SUNCOR ENERGY ORD | USD | 56.38 | +0.88 | +1.58 | 56.37 | 56.38 | 55.66 | 56.53 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 63.49 | +0.37 | +0.59 | 62.85 | 63.53 | 63.08 | 63.87 | |
| Super Group Ord Shs | USD | 10.70 | -0.34 | -3.08 | 10.69 | 10.71 | 10.57 | 10.90 | |
| 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 | 5.68 | -0.46 | -7.49 | 5.68 | 5.69 | 5.25 | 6.28 | |
| 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 | 45.59 | -0.73 | -1.58 | 45.52 | 45.71 | 45.10 | 46.58 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 90.43 | +1.31 | +1.46 | 90.41 | 90.44 | 89.01 | 90.59 | |
| T1 Energy Ord Shs | USD | 5.8107 | -1.4793 | -20.29 | 5.8000 | 5.8100 | 5.7800 | 6.9250 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 374.27 | -2.55 | -0.68 | 374.12 | 374.34 | 368.62 | 376.68 | |
| Takeda Pharmaceutical Co L. | USD | 18.76 | +0.23 | +1.21 | 18.75 | 18.76 | 18.58 | 18.78 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 10.72 | -0.17 | -1.60 | 10.71 | 10.73 | 10.66 | 11.05 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 12.01 | +0.44 | +3.76 | 12.00 | 12.01 | 11.59 | 12.06 | |
| TANGER FACTORY REIT | USD | 37.54 | -0.09 | -0.24 | 37.52 | 37.56 | 37.10 | 37.71 | |
| Tapestry Inc. | USD | 154.92 | -5.57 | -3.47 | 154.92 | 155.05 | 154.35 | 158.13 | |
| Targa Resources Ord Shs | USD | 233.84 | +2.62 | +1.13 | 233.85 | 234.18 | 231.25 | 234.80 | |
| TARGET ORD | USD | 113.42 | -1.37 | -1.19 | 113.42 | 113.46 | 111.11 | 113.75 | |
| Taseko Mines Ord Shs | USD | 8.59 | +0.09 | +1.00 | 8.58 | 8.59 | 8.50 | 8.81 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 64.75 | +1.71 | +2.71 | 64.73 | 64.75 | 62.79 | 64.92 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 230.39 | -5.40 | -2.29 | 230.37 | 230.70 | 227.06 | 234.52 | |
| Team Inc. | USD | 14.60 | -0.12 | -0.82 | 14.15 | 15.26 | 14.60 | 14.60 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 66.44 | -0.85 | -1.26 | 66.46 | 66.51 | 66.44 | 67.55 | |
| TECK RESOURCES CL B ORD | USD | 59.41 | -1.58 | -2.59 | 59.40 | 59.45 | 59.30 | 60.97 | |
| Tecnoglass Ord Shs | USD | 44.96 | -1.05 | -2.28 | 44.79 | 44.98 | 43.21 | 45.89 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 77.25 | +0.26 | +0.34 | 77.19 | 77.33 | 76.66 | 78.56 | |
| Tekla Healthcare Investors. | USD | 19.23 | +0.18 | +0.92 | 19.22 | 19.63 | 19.02 | 19.34 | |
| Teladoc Health Inc. | USD | 5.15 | -0.20 | -3.74 | 5.14 | 5.15 | 5.09 | 5.33 | |
| TELECOM ARGENTINA SA | USD | 11.16 | -0.11 | -0.93 | 11.07 | 11.35 | 11.09 | 11.40 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 674.99 | -3.83 | -0.56 | 673.76 | 675.11 | 671.00 | 678.66 | |
| TELEFLEX ORD | USD | 121.44 | +2.42 | +2.03 | 121.34 | 121.51 | 117.72 | 123.47 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 21.41 | -0.13 | -0.60 | 21.40 | 21.41 | 21.25 | 21.47 | |
| Telephone and Data Systems. | USD | 45.16 | +0.43 | +0.95 | 45.12 | 45.19 | 44.20 | 45.64 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 13.81 | +0.15 | +1.11 | 13.81 | 13.82 | 13.68 | 13.83 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 14.63 | -0.11 | -0.75 | 14.63 | 14.64 | 14.36 | 14.80 | |
| Tenet Healthcare Corp. | USD | 236.5100 | -3.1600 | -1.32 | 236.2900 | 236.5900 | 235.3900 | 240.1300 | |
| Tenneco Ord Shs Class A | USD | 34.67 | +0.24 | +0.70 | 34.67 | 34.72 | 34.39 | 35.09 | |
| Teradata Corporation Aktie. | USD | 30.99 | +0.02 | +0.05 | 30.95 | 31.01 | 30.01 | 31.08 | |
| Terex Ord Shs | USD | 67.02 | -1.14 | -1.67 | 66.96 | 67.07 | 66.02 | 67.65 | |
| TERNIUM ADR REPRESENTING T. | USD | 43.13 | -0.14 | -0.32 | 43.09 | 43.49 | 42.99 | 43.78 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 8.59 | -0.47 | -5.19 | 8.58 | 8.60 | 8.53 | 9.16 | |
| Teucrium Soybean Fund | USD | 23.74 | -0.02 | -0.08 | 23.70 | 23.78 | 23.67 | 23.80 | |
| TEVA | USD | 33.11 | -0.66 | -1.95 | 33.10 | 33.12 | 33.08 | 33.81 | |
| Texas Pacific Land | USD | 523.36 | +10.82 | +2.11 | 522.92 | 523.96 | 512.68 | 525.48 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 98.34 | -0.29 | -0.29 | 98.31 | 98.41 | 97.28 | 98.81 | |
| TFI International Inc | USD | 118.6500 | -0.5700 | -0.48 | 118.2700 | 118.6800 | 117.0950 | 119.3500 | |
| The Bank of New York Mello. | USD | 117.21 | -4.41 | -3.62 | 117.18 | 117.26 | 117.21 | 121.86 | |
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 53.21 | -1.27 | -2.32 | 53.22 | 53.34 | 53.17 | 53.89 | |
| The Magnum Ice Cream Compa. | USD | 15.86 | -0.31 | -1.92 | 15.83 | 15.87 | 15.72 | 15.92 | |
| The Travelers Companies In. | USD | 307.80 | +1.56 | +0.51 | 307.56 | 307.85 | 304.45 | 308.56 | |
| The Walt Disney Co. | USD | 104.97 | -0.58 | -0.55 | 104.96 | 104.99 | 103.94 | 105.63 | |
| Thermo Fisher Scientific O. | USD | 516.10 | -4.02 | -0.77 | 516.08 | 516.36 | 509.50 | 518.62 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 95.02 | -2.03 | -2.09 | 95.01 | 95.09 | 92.70 | 95.25 | |
| TIC Solutions Ord Shs | USD | 9.45 | -0.41 | -4.11 | 9.44 | 9.45 | 9.35 | 9.67 | |
| Tidewater Ord Shs | USD | 78.00 | +0.39 | +0.50 | 77.90 | 78.08 | 77.01 | 78.80 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 1.46 | +0.03 | +2.10 | 1.44 | 1.51 | 1.43 | 1.50 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 107.74 | -2.14 | -1.95 | 107.60 | 107.80 | 106.65 | 108.92 | |
| TITAN INTERNATIONAL ORD | USD | 9.57 | -0.33 | -3.33 | 9.55 | 9.61 | 9.50 | 9.76 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 0.88 | +0.04 | +5.14 | 0.81 | 0.90 | 0.82 | 0.88 | |
| TJX ORD | USD | 159.81 | +1.12 | +0.71 | 159.82 | 159.84 | 158.40 | 160.73 | |
| TKO Group Holdings Ord Shs. | USD | 223.60 | -0.21 | -0.09 | 223.39 | 223.76 | 212.57 | 225.00 | |
| Toast Inc | USD | 27.53 | -0.23 | -0.81 | 27.52 | 27.53 | 26.72 | 27.72 | |
| TOL BROTHERS | USD | 159.98 | +1.33 | +0.84 | 159.82 | 159.97 | 156.91 | 160.42 | |
| Toro Ord Shs | USD | 97.41 | -1.08 | -1.10 | 97.30 | 97.48 | 96.54 | 98.06 | |
| TORONTO DOMINION ORD | USD | 97.72 | -1.06 | -1.07 | 97.70 | 97.73 | 97.12 | 99.78 | |
| 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 | 21.52 | -0.11 | -0.52 | 21.45 | 21.85 | 21.42 | 21.54 | |
| TotalEnergies ADR | USD | 79.54 | +0.61 | +0.77 | 79.52 | 79.58 | 79.39 | 80.12 | |
| TOYOTA MOTOR ADR | USD | 242.46 | -0.16 | -0.07 | 242.41 | 242.79 | 242.37 | 244.24 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 21.84 | +0.85 | +4.05 | 21.83 | 21.84 | 21.15 | 21.98 | |
| Trane Technologies Ord Shs | USD | 456.73 | -0.41 | -0.09 | 456.52 | 457.08 | 450.00 | 459.74 | |
| TransDigm Group Ord Shs | USD | 1 301.44 | -12.82 | -0.98 | 1 301.28 | 1 302.83 | 1 290.46 | 1 312.13 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 6.43 | +0.05 | +0.79 | 6.43 | 6.44 | 6.41 | 6.55 | |
| Travel Leisure Ord Shs | USD | 73.50 | -3.69 | -4.78 | 73.29 | 73.56 | 73.39 | 75.51 | |
| Trex Ord Shs | USD | 41.07 | -0.80 | -1.90 | 41.04 | 41.10 | 40.00 | 41.43 | |
| TRI Pointe Group Inc. | USD | 46.42 | +0.12 | +0.25 | 46.41 | 46.42 | 46.33 | 46.42 | |
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 4.2750 | -0.1950 | -4.36 | 4.2700 | 4.2800 | 4.2602 | 4.4550 | |
| TRINET GROUP ORD | USD | 37.18 | -0.53 | -1.41 | 37.09 | 37.21 | 35.65 | 37.27 | |
| Trinseo Ord Shs | USD | 0.24 | -0.01 | -5.18 | 0.24 | 0.24 | 0.24 | 0.25 | |
| TRIPLE FLAG PRECIOUS METAL. | USD | 40.67 | +0.26 | +0.64 | 40.62 | 40.69 | 40.62 | 41.39 | |
| TriplePoint Venture Growth. | USD | 5.18 | -0.34 | -6.09 | 5.18 | 5.19 | 5.16 | 5.48 | |
| 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 | 7.32 | +0.16 | +2.16 | 7.31 | 7.32 | 6.93 | 7.51 | |
| Truist Financial Ord Shs | USD | 48.97 | -2.53 | -4.92 | 48.96 | 48.97 | 48.90 | 50.94 | |
| TRX Gold Ord Shs | USD | 1.80 | -0.03 | -1.89 | 1.79 | 1.80 | 1.79 | 1.87 | |
| 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 | 79.42 | -9.96 | -11.14 | 79.31 | 79.43 | 72.30 | 85.40 | |
| Twenty One Capital Ord Shs. | USD | 5.730 | -0.470 | -7.58 | 5.730 | 5.740 | 5.730 | 6.200 | |
| TWILIO INC | USD | 119.58 | -0.03 | -0.03 | 119.46 | 119.57 | 116.00 | 121.28 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 354.49 | +1.38 | +0.39 | 354.28 | 354.66 | 340.94 | 354.98 | |
| Tyson Foods Ord Shs Class . | USD | 64.23 | +1.13 | +1.79 | 64.20 | 64.24 | 62.75 | 64.38 | |
| Uber Technologies Ord Shs . | USD | 75.55 | +0.75 | +1.00 | 75.54 | 75.55 | 73.66 | 75.78 | |
| Ubiquiti Ord Shs | USD | 769.30 | +8.46 | +1.11 | 766.51 | 770.02 | 755.36 | 773.89 | |
| UBSGROUP | USD | 41.21 | -0.69 | -1.65 | 41.23 | 41.24 | 41.07 | 41.70 | |
| UDR Aktie | USD | 37.59 | -0.50 | -1.31 | 37.58 | 37.59 | 37.56 | 38.00 | |
| UGI ORD | USD | 37.38 | -0.04 | -0.11 | 37.37 | 37.39 | 37.16 | 37.57 | |
| UiPath Inc. | USD | 10.65 | -0.07 | -0.61 | 10.64 | 10.65 | 10.17 | 10.71 | |
| UL Solutions Ord Shs Class. | USD | 82.72 | -1.40 | -1.66 | 82.59 | 82.84 | 82.42 | 84.46 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 7.20 | -0.42 | -5.46 | 7.20 | 7.21 | 7.17 | 7.51 | |
| Unifirst Ord Shs | USD | 233.50 | +0.91 | +0.39 | 233.26 | 234.64 | 230.02 | 233.82 | |
| Unilever ADR Reptg 1 Ord S. | USD | 73.79 | +1.06 | +1.46 | 73.79 | 73.80 | 73.22 | 73.91 | |
| UNION PACIFIC (UNP) | USD | 264.43 | +0.36 | +0.14 | 264.31 | 264.50 | 261.54 | 265.18 | |
| Unisys Ord Shs | USD | 2.38 | -0.06 | -2.26 | 2.37 | 2.38 | 2.32 | 2.42 | |
| UNITED MICROELECTRON | USD | 10.39 | +0.09 | +0.83 | 10.38 | 10.39 | 10.18 | 10.40 | |
| United Natural Foods Inc. | USD | 38.97 | -0.17 | -0.43 | 38.88 | 39.04 | 38.57 | 39.19 | |
| United Parcel Service | USD | 116.05 | -0.58 | -0.50 | 116.03 | 116.09 | 115.06 | 116.92 | |
| United Rentals Ord Shs | USD | 829.58 | -28.51 | -3.32 | 829.35 | 830.55 | 818.76 | 847.02 | |
| United States Antimony | USD | 8.8500 | -0.0600 | -0.67 | 8.8400 | 8.8500 | 8.6700 | 9.0500 | |
| 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 | 291.49 | +4.83 | +1.68 | 291.42 | 291.58 | 283.85 | 292.78 | |
| Unity Software Ord Shs | USD | 18.61 | -0.97 | -4.95 | 18.60 | 18.62 | 18.40 | 18.95 | |
| Universal Corp. | USD | 54.34 | +0.52 | +0.96 | 54.30 | 54.34 | 53.90 | 54.38 | |
| Universal Health Realty In. | USD | 44.41 | +0.22 | +0.49 | 44.41 | 44.45 | 43.83 | 44.63 | |
| Universal Health Services . | USD | 207.46 | +3.13 | +1.53 | 207.32 | 207.59 | 203.50 | 208.63 | |
| Universal Security Instrum. | USD | 5.00 | +0.09 | +1.80 | 4.91 | 5.25 | 4.90 | 5.09 | |
| Unum Ord Shs | USD | 71.05 | -2.77 | -3.75 | 71.02 | 71.07 | 70.97 | 73.59 | |
| Unusual Machines Inc | USD | 13.1400 | -0.6200 | -4.51 | 13.0800 | 13.2100 | 13.0200 | 13.4900 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.66 | -0.03 | -1.49 | 1.65 | 1.66 | 1.62 | 1.68 | |
| URANIUM ENERGY ORD | USD | 15.01 | -0.38 | -2.44 | 15.00 | 15.01 | 14.87 | 15.25 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 54.24 | -3.02 | -5.27 | 54.23 | 54.25 | 54.19 | 56.50 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 27.44 | -0.17 | -0.60 | 27.35 | 27.48 | 27.33 | 27.62 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 4.44 | -0.12 | -2.53 | 4.43 | 4.44 | 4.40 | 4.58 | |
| V2X Inc. | USD | 69.6500 | -0.0400 | -0.06 | 69.6300 | 69.7300 | 68.6900 | 69.9900 | |
| VAALCO ENERGY ORD | USD | 5.10 | +0.08 | +1.64 | 5.10 | 5.11 | 5.06 | 5.22 | |
| Valaris Ord Shs | USD | 95.78 | +1.23 | +1.30 | 95.63 | 95.87 | 94.83 | 96.62 | |
| VALE ADR REPTG ONE ORD | USD | 17.25 | -0.06 | -0.35 | 17.24 | 17.25 | 17.20 | 17.42 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 201.98 | -1.82 | -0.89 | 201.91 | 202.09 | 199.10 | 203.41 | |
| Valhi Ord Shs | USD | 14.01 | -0.06 | -0.40 | 13.60 | 14.13 | 13.75 | 14.01 | |
| 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 | 181.88 | -0.98 | -0.54 | 181.85 | 181.91 | 177.00 | 182.10 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 86.88 | +0.44 | +0.51 | 86.85 | 86.91 | 86.50 | 87.86 | |
| Venture Global Inc | USD | 9.60 | +0.13 | +1.32 | 9.59 | 9.60 | 9.33 | 9.67 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veralto Ord Shs | USD | 96.35 | -1.67 | -1.70 | 96.30 | 96.36 | 96.22 | 97.88 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 49.87 | +0.98 | +1.99 | 49.86 | 49.87 | 49.25 | 50.09 | |
| Vermilion Energy Ord Shs | USD | 10.69 | +0.07 | +0.66 | 10.69 | 10.70 | 10.64 | 10.88 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 4.19 | -0.16 | -3.57 | 4.18 | 4.19 | 4.12 | 4.26 | |
| Vertiv Holdings Co | USD | 247.24 | -11.99 | -4.63 | 247.07 | 247.24 | 246.73 | 257.80 | |
| VF Ord Shs | USD | 19.28 | -0.41 | -2.06 | 19.27 | 19.28 | 18.97 | 19.45 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 2.00 | -0.04 | -2.19 | 1.97 | 2.02 | 1.96 | 2.10 | |
| Vici Pptys Ord Shs | USD | 30.29 | +0.51 | +1.71 | 30.28 | 30.29 | 29.67 | 30.49 | |
| Victoria s Secret Ord Shs | USD | 62.31 | -3.44 | -5.23 | 62.24 | 62.37 | 61.11 | 64.05 | |
| Vipshop Holdings Ltd | USD | 17.51 | -0.62 | -3.39 | 17.48 | 17.51 | 17.35 | 18.23 | |
| Virgin Galactic Holdings I. | USD | 2.52 | -0.12 | -4.54 | 2.52 | 2.53 | 2.52 | 2.62 | |
| Virtus AllianzGI Artificia. | USD | 23.05 | -0.21 | -0.90 | 22.95 | 23.35 | 22.90 | 23.17 | |
| Virtus AllianzGI Diversifi. | USD | 27.50 | -0.29 | -1.04 | 27.39 | 27.80 | 27.30 | 27.83 | |
| Virtus AllianzGI Equity & . | USD | 25.48 | -0.10 | -0.37 | 25.35 | 25.52 | 25.34 | 25.51 | |
| Visa Inc. | USD | 317.55 | +0.85 | +0.27 | 317.51 | 317.59 | 311.95 | 318.33 | |
| Vishay Intertechnology Ord. | USD | 18.71 | -0.74 | -3.80 | 18.70 | 18.73 | 18.64 | 19.10 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 173.40 | -3.43 | -1.94 | 173.24 | 173.51 | 172.45 | 178.31 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 19.4550 | -0.3850 | -1.94 | 19.4300 | 19.4800 | 19.1900 | 20.1050 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 4.2099 | +0.0099 | +0.24 | 4.2000 | 4.2100 | 4.1300 | 4.3550 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 0.22 | -0.01 | -4.72 | 0.22 | 0.23 | 0.22 | 0.24 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 28.29 | -0.89 | -3.05 | 28.27 | 28.30 | 28.05 | 28.85 | |
| Voyager Technologies Ord S. | USD | 26.0400 | -2.6200 | -9.14 | 26.0200 | 26.1200 | 26.0300 | 27.8000 | |
| Vulcan Materials Aktie | USD | 307.32 | -1.67 | -0.54 | 307.09 | 307.51 | 304.68 | 308.07 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 75.55 | +1.30 | +1.75 | 75.52 | 75.55 | 74.30 | 75.60 | |
| W&T Offshore Inc. | USD | 2.59 | +0.03 | +1.17 | 2.59 | 2.60 | 2.57 | 2.78 | |
| Wal-Mart Stores Inc. | USD | 127.86 | +3.44 | +2.76 | 127.84 | 127.87 | 125.38 | 127.96 | |
| Walker & Dunlop Ord Shs | USD | 43.81 | -3.66 | -7.70 | 43.69 | 43.88 | 42.21 | 47.51 | |
| Wallbox Ord Shs Class A | USD | 3.14 | +0.01 | +0.32 | 3.11 | 3.22 | 3.13 | 3.23 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 171.12 | +1.78 | +1.05 | 171.07 | 171.16 | 168.84 | 171.33 | |
| Waste Management Ord Shs | USD | 238.60 | +4.70 | +2.01 | 238.50 | 238.72 | 235.19 | 239.00 | |
| Water Corp Ord Shs | USD | 318.16 | -4.68 | -1.45 | 317.82 | 318.52 | 315.50 | 320.85 | |
| Wayfair Ord Shs Class A | USD | 75.13 | -3.84 | -4.86 | 75.08 | 75.25 | 74.79 | 77.91 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 117.23 | +1.44 | +1.24 | 117.21 | 117.23 | 115.62 | 117.33 | |
| Wells Fargo & Co. | USD | 80.71 | -5.59 | -6.48 | 80.70 | 80.72 | 80.67 | 84.82 | |
| WELLTOWER ORD | USD | 210.61 | +2.16 | +1.04 | 210.57 | 210.69 | 208.61 | 211.14 | |
| WESCO International Inc. | USD | 283.59 | -12.25 | -4.14 | 283.15 | 285.25 | 281.36 | 291.20 | |
| West Fraser Timber Ord Shs | USD | 65.10 | -0.15 | -0.22 | 65.04 | 65.24 | 64.09 | 65.29 | |
| West Pharmaceutical Servic. | USD | 250.63 | +1.61 | +0.64 | 250.44 | 250.64 | 246.78 | 250.75 | |
| Western Alliance Ord Shs | USD | 80.27 | -9.79 | -10.87 | 80.20 | 80.37 | 80.23 | 87.92 | |
| Western Copper and Gold Co. | USD | 3.38 | +0.02 | +0.60 | 3.38 | 3.39 | 3.30 | 3.47 | |
| WESTERN UNION ORD | USD | 9.46 | -0.07 | -0.73 | 9.45 | 9.46 | 9.37 | 9.58 | |
| WESTINGHOUSE AI (WAB) | USD | 259.99 | -3.42 | -1.30 | 259.79 | 260.07 | 259.74 | 263.06 | |
| Westlake Chemical Partners. | USD | 21.69 | -0.17 | -0.76 | 21.63 | 21.85 | 21.59 | 21.90 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 17.33 | +0.16 | +0.93 | 17.16 | 17.51 | 17.19 | 17.51 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 147.59 | -3.70 | -2.45 | 147.67 | 148.01 | 144.49 | 149.51 | |
| WeyerhaeuSer REIT | USD | 24.38 | -0.15 | -0.59 | 24.37 | 24.38 | 24.04 | 24.45 | |
| Wheaton Precious Metals Ak. | USD | 162.20 | +1.18 | +0.73 | 162.05 | 162.29 | 161.47 | 164.39 | |
| Wheels Up Experience Ord S. | USD | 0.60 | -0.06 | -9.74 | 0.59 | 0.60 | 0.60 | 0.64 | |
| WHIRLPOOL ORD | USD | 68.62 | +0.39 | +0.56 | 68.57 | 68.66 | 66.85 | 68.87 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 74.90 | +0.13 | +0.17 | 74.89 | 74.92 | 74.34 | 75.36 | |
| Williams Sonoma Ord Shs | USD | 205.63 | -5.75 | -2.72 | 205.61 | 205.80 | 202.83 | 208.56 | |
| Winnebago Industries Ord S. | USD | 39.64 | -2.08 | -4.99 | 39.65 | 39.83 | 39.45 | 41.28 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 18.88 | -1.33 | -6.58 | 18.84 | 18.97 | 18.81 | 19.90 | |
| Wolverine World Wide Ord S. | USD | 18.50 | -1.49 | -7.43 | 18.48 | 18.51 | 18.22 | 19.66 | |
| Woodside Petroleum | USD | 20.28 | +0.49 | +2.45 | 20.27 | 20.28 | 20.25 | 20.41 | |
| Woori Financial Group Inc. | USD | 74.73 | -4.91 | -6.17 | 74.26 | 75.20 | 74.60 | 76.02 | |
| Workiva Inc. | USD | 59.93 | -1.77 | -2.86 | 59.94 | 60.00 | 58.37 | 60.67 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 56.07 | -1.14 | -1.98 | 55.95 | 56.20 | 55.64 | 57.11 | |
| Worthington Steel Ord Shs | USD | 42.02 | -1.40 | -3.22 | 41.86 | 42.13 | 42.00 | 42.80 | |
| WPP ADR Representing 5 Ord. | USD | 18.46 | -0.42 | -2.20 | 18.44 | 18.47 | 17.53 | 18.81 | |
| WR Berkley Ord Shs | USD | 71.29 | -0.29 | -0.41 | 71.28 | 71.30 | 71.01 | 72.04 | |
| WW Grainger Ord Shs | USD | 1 135.57 | +30.05 | +2.72 | 1 135.45 | 1 136.32 | 1 099.75 | 1 138.45 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 3.40 | -0.09 | -2.44 | 3.39 | 3.40 | 3.38 | 3.47 | |
| XCEL ENERGY ORD | USD | 83.98 | +0.51 | +0.61 | 83.97 | 83.98 | 83.20 | 84.12 | |
| Xerox Holdings Ord Shs | USD | 1.77 | -0.01 | -0.28 | 1.76 | 1.77 | 1.71 | 1.77 | |
| 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 | 17.43 | -0.33 | -1.86 | 17.42 | 17.43 | 17.39 | 17.59 | |
| XPO Logistics Ord Shs | USD | 211.14 | +6.01 | +2.93 | 210.77 | 211.39 | 202.26 | 212.41 | |
| Xylem Inc | USD | 128.00 | -3.93 | -2.98 | 127.99 | 128.05 | 127.96 | 131.04 | |
| Yalla Group Ltd. - ADR | USD | 7.09 | -0.11 | -1.53 | 7.08 | 7.10 | 7.08 | 7.20 | |
| 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 | 44.00 | -1.17 | -2.59 | 43.97 | 44.05 | 43.07 | 44.43 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| YPF Sociedad Anonima ADR E. | USD | 34.35 | -1.93 | -5.32 | 34.32 | 34.39 | 34.16 | 36.75 | |
| Yum China Holdings Inc. | USD | 54.77 | -0.72 | -1.30 | 54.73 | 54.79 | 54.57 | 55.38 | |
| Yum! Brands Inc. | USD | 168.66 | +2.95 | +1.78 | 168.59 | 168.75 | 164.56 | 169.05 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 20.11 | -1.99 | -9.00 | 20.00 | 20.37 | 20.11 | 21.44 | |
| Zeta Global Holdings Corp | USD | 16.8050 | -1.2550 | -6.95 | 16.7900 | 16.8100 | 16.7300 | 17.7600 | |
| ZIM Integrated Shipping Se. | USD | 28.80 | -0.06 | -0.21 | 28.75 | 28.81 | 28.72 | 28.93 | |
| ZIMMER HOLDINGS INC | USD | 100.68 | -0.32 | -0.31 | 100.74 | 100.78 | 100.00 | 101.31 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 1.91 | -0.01 | -0.52 | 1.90 | 1.91 | 1.72 | 1.92 | |
| Zoetis Ord Shs Class A | USD | 131.21 | +1.45 | +1.12 | 131.19 | 131.27 | 128.25 | 131.21 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 24.62 | +0.48 | +1.99 | 24.62 | 24.63 | 24.42 | 24.68 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
