Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 3.52 | -0.06 | -1.54 | 3.51 | 3.52 | 3.42 | 3.77 | |
| 3M Co. | USD | 180.69 | -1.39 | -0.76 | 180.65 | 180.69 | 179.47 | 183.49 | |
| A K A BRANDS HOLDING ORD | USD | 10.75 | -0.56 | -4.95 | 10.75 | 11.21 | 10.38 | 10.80 | |
| A.O. Smith Aktie | USD | 63.02 | -0.17 | -0.26 | 63.00 | 63.03 | 62.55 | 63.50 | |
| A10 Networks Inc. | USD | 27.70 | -3.15 | -10.20 | 27.67 | 27.71 | 27.12 | 29.67 | |
| 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 | 107.86 | +2.15 | +2.03 | 107.85 | 107.86 | 105.59 | 107.99 | |
| ABBVIE ORD | USD | 243.66 | -2.54 | -1.03 | 243.62 | 243.75 | 241.20 | 249.87 | |
| ABERCROMBIE AND FITCH CL A. | USD | 110.74 | +1.29 | +1.17 | 110.71 | 110.79 | 108.49 | 111.99 | |
| Abundia Global Impact Grou. | USD | 0.916 | -0.008 | -0.88 | 0.894 | 0.916 | 0.900 | 0.935 | |
| ACCENTURE CL A ORD | USD | 171.23 | +0.50 | +0.29 | 171.20 | 171.25 | 157.76 | 171.47 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 0.79 | +0.04 | +5.12 | 0.76 | 0.80 | 0.75 | 0.79 | |
| ADC Therapeutics Ord Shs | USD | 1.13 | +0.06 | +5.14 | 1.12 | 1.13 | 1.08 | 1.13 | |
| ADECOAGRO ORD | USD | 9.35 | +0.06 | +0.65 | 9.31 | 9.36 | 9.31 | 9.49 | |
| ADI Global Distribution Or. | USD | 26.4000 | +1.4200 | +5.68 | 26.3700 | 26.4300 | 25.7500 | 27.2300 | |
| Adient Plc | USD | 18.8300 | -1.6900 | -8.24 | 18.7600 | 18.8400 | 18.7200 | 20.3200 | |
| ADT Ord Shs | USD | 7.67 | -0.04 | -0.45 | 7.66 | 7.67 | 7.63 | 7.80 | |
| Advance Auto Parts Aktie | USD | 57.88 | -1.70 | -2.85 | 57.85 | 57.88 | 57.63 | 59.21 | |
| ADVANSIX ORD | USD | 20.04 | +0.01 | +0.05 | 20.02 | 20.08 | 20.00 | 20.64 | |
| Aegon ADR | USD | 9.47 | -0.04 | -0.37 | 9.46 | 9.47 | 9.43 | 9.57 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.72 | +0.02 | +0.14 | 14.72 | 14.73 | 14.68 | 14.77 | |
| Aeva Technologies Ord Shs | USD | 25.21 | +5.60 | +28.56 | 25.20 | 25.25 | 22.75 | 28.42 | |
| AEVEX Ord Shs Class A | USD | 21.40 | +1.70 | +8.63 | 21.38 | 21.48 | 19.33 | 21.60 | |
| AFLAC ORD | USD | 126.41 | +0.85 | +0.68 | 126.41 | 126.44 | 125.47 | 126.74 | |
| AG Mortgage Investment Tru. | USD | 7.00 | -0.03 | -0.43 | 6.97 | 7.02 | 6.95 | 7.06 | |
| AGCO ORD | USD | 101.51 | -2.32 | -2.23 | 101.46 | 101.56 | 101.18 | 104.28 | |
| AgEagle Aerial Systems Inc. | USD | 0.72 | - | -0.30 | 0.72 | 0.73 | 0.72 | 0.74 | |
| AGILENT TECHNOLOGIES ORD | USD | 141.30 | +0.19 | +0.13 | 141.29 | 141.40 | 139.29 | 141.80 | |
| agilon health Ord Shs | USD | 86.88 | -20.97 | -19.44 | 86.61 | 87.25 | 86.55 | 100.01 | |
| Agnico Eagle Mines Limited | USD | 168.03 | +2.58 | +1.56 | 167.92 | 168.05 | 162.53 | 168.95 | |
| Agree Realty REIT Ord Shs | USD | 76.40 | +0.32 | +0.42 | 76.36 | 76.42 | 75.42 | 76.65 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 299.76 | +4.67 | +1.58 | 299.73 | 299.83 | 295.67 | 299.96 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 166.14 | -1.64 | -0.98 | 165.96 | 166.12 | 165.82 | 169.48 | |
| Alamos Gold Ord Shs Class . | USD | 31.14 | -0.13 | -0.42 | 31.14 | 31.15 | 30.62 | 31.53 | |
| ALASKA AIR GROUP ORD | USD | 50.67 | -1.38 | -2.65 | 50.66 | 50.67 | 50.38 | 52.02 | |
| Albany International Ord S. | USD | 61.39 | -0.42 | -0.68 | 61.10 | 61.44 | 58.71 | 62.81 | |
| ALBEMARLE ORD | USD | 125.31 | +6.47 | +5.44 | 125.29 | 125.31 | 123.54 | 129.98 | |
| Albertsons Companies Inc | USD | 12.12 | +0.27 | +2.24 | 12.11 | 12.12 | 11.73 | 12.13 | |
| Alcoa Ord Shs | USD | 47.49 | -0.21 | -0.43 | 47.48 | 47.50 | 46.83 | 48.40 | |
| ALCON AG | USD | 69.52 | -1.06 | -1.50 | 69.51 | 69.52 | 69.17 | 70.73 | |
| Alexandria Real Estate Equ. | USD | 48.65 | -1.45 | -2.89 | 48.58 | 48.61 | 48.48 | 50.85 | |
| Algonquin Power Utilities . | USD | 5.76 | -0.02 | -0.26 | 5.75 | 5.76 | 5.73 | 5.84 | |
| Alibaba Group Holding Ltd. | USD | 126.73 | -1.80 | -1.40 | 126.73 | 126.74 | 125.56 | 127.21 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 222.40 | +17.29 | +8.43 | 222.25 | 222.65 | 219.99 | 236.98 | |
| Allegion Ord Shs | USD | 168.87 | +0.29 | +0.17 | 168.86 | 168.88 | 167.62 | 169.76 | |
| 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 | 20.64 | +0.96 | +4.88 | 20.62 | 20.69 | 19.21 | 20.73 | |
| Allison Transmission Holdi. | USD | 116.26 | -1.87 | -1.58 | 116.24 | 116.33 | 115.77 | 119.74 | |
| Allstate Corp. | USD | 275.07 | +10.48 | +3.96 | 275.02 | 275.13 | 268.30 | 275.39 | |
| ALLY FINANCIAL ORD | USD | 44.07 | -0.67 | -1.50 | 44.06 | 44.07 | 44.03 | 44.87 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 152.75 | +6.63 | +4.54 | 152.61 | 153.25 | 145.00 | 156.44 | |
| ALPHA PRO TECH ORD | USD | 5.01 | +0.11 | +2.24 | 4.98 | 5.19 | 5.01 | 5.35 | |
| Alpine Income Property Tru. | USD | 19.96 | -0.03 | -0.15 | 19.87 | 20.12 | 19.77 | 20.14 | |
| 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 | 28.44 | +0.41 | +1.46 | 28.32 | 28.44 | 27.67 | 29.48 | |
| Altria Group Inc. | USD | 67.64 | -0.80 | -1.17 | 67.63 | 67.65 | 67.51 | 69.36 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 2.96 | +0.01 | +0.34 | 2.96 | 2.97 | 2.93 | 3.04 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.02 | -0.02 | -0.50 | 3.01 | 3.02 | 3.01 | 3.06 | |
| Ambow Education American D. | USD | 2.05 | +0.06 | +3.02 | 1.92 | 2.18 | 2.00 | 2.05 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 2.57 | -0.11 | -3.93 | 2.56 | 2.57 | 2.54 | 2.71 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 47.12 | -0.64 | -1.33 | 47.11 | 47.12 | 46.87 | 47.91 | |
| Amentum Holdings Ord Shs | USD | 23.86 | +0.46 | +1.97 | 23.85 | 23.86 | 23.30 | 24.38 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 108.04 | -0.91 | -0.84 | 108.00 | 108.03 | 107.04 | 110.11 | |
| Ameresco | USD | 25.55 | -0.11 | -0.43 | 25.52 | 25.57 | 25.35 | 27.03 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 23.90 | -0.12 | -0.50 | 23.90 | 23.91 | 23.77 | 24.36 | |
| American Assets Trust REIT. | USD | 22.49 | -0.58 | -2.51 | 22.48 | 22.50 | 22.41 | 23.16 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 17.74 | -0.08 | -0.45 | 17.73 | 17.75 | 17.61 | 18.11 | |
| AMERICAN ELECTRIC POWER OR. | USD | 125.15 | -1.33 | -1.05 | 125.14 | 125.15 | 124.31 | 128.30 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 342.79 | -6.20 | -1.78 | 342.74 | 342.97 | 342.35 | 350.00 | |
| AMERICAN FINANCIAL GROUP O. | USD | 146.44 | -0.29 | -0.20 | 146.38 | 146.48 | 144.64 | 148.05 | |
| American Homes 4 Rent REIT. | USD | 34.56 | -0.03 | -0.07 | 34.55 | 34.56 | 34.19 | 35.07 | |
| American International Gro. | USD | 79.77 | -0.35 | -0.44 | 79.76 | 79.79 | 79.24 | 81.04 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 85.76 | +0.82 | +0.96 | 85.70 | 85.84 | 84.85 | 87.21 | |
| AMERICAN TOWER CORP. | USD | 170.78 | +2.71 | +1.61 | 170.74 | 170.82 | 167.39 | 172.38 | |
| AMERICAN WATER WORKS ORD | USD | 134.63 | +0.47 | +0.35 | 134.54 | 134.63 | 133.32 | 135.42 | |
| American Well Corp. | USD | 12.82 | -0.20 | -1.54 | 12.77 | 13.00 | 12.63 | 13.69 | |
| AMERICAS GOLD AND SILVER O. | USD | 4.68 | -0.14 | -2.81 | 4.67 | 4.68 | 4.60 | 4.88 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 559.68 | -1.35 | -0.24 | 559.42 | 559.69 | 554.13 | 565.05 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 170.74 | -1.50 | -0.87 | 170.72 | 170.75 | 168.67 | 176.33 | |
| Amprius Technologies Ord S. | USD | 11.19 | -0.53 | -4.52 | 11.19 | 11.20 | 10.76 | 11.88 | |
| AMTD Digital 5 American De. | USD | 1.66 | -0.03 | -1.56 | 1.66 | 1.67 | 1.65 | 1.70 | |
| ANGLOGOLD ORD | USD | 87.76 | -0.84 | -0.95 | 87.75 | 87.78 | 86.47 | 88.85 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 83.90 | -1.28 | -1.50 | 83.90 | 83.91 | 83.80 | 85.81 | |
| Annaly Capital Management . | USD | 22.66 | -0.01 | -0.04 | 22.66 | 22.67 | 22.45 | 22.77 | |
| Annovis Bio Ord Shs | USD | 1.86 | -0.01 | -0.53 | 1.85 | 1.86 | 1.81 | 1.91 | |
| Antero Midstream Ord Shs | USD | 21.49 | +0.33 | +1.54 | 21.48 | 21.49 | 21.17 | 21.59 | |
| Antero Resources Aktie | USD | 34.98 | +0.65 | +1.88 | 34.97 | 34.98 | 34.55 | 35.18 | |
| Aon Ord Shs Class A | USD | 360.45 | +0.48 | +0.13 | 360.34 | 360.52 | 356.84 | 364.99 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.66 | +0.01 | +0.38 | 2.65 | 2.66 | 2.62 | 2.67 | |
| APOLLO COMMERCIAL REAL EST. | USD | 6.71 | +0.05 | +0.68 | 6.70 | 6.71 | 6.63 | 6.73 | |
| Apollo Global Management O. | USD | 127.88 | -1.86 | -1.43 | 127.83 | 127.91 | 127.27 | 130.74 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 16.05 | -0.50 | -3.02 | 16.04 | 16.05 | 16.02 | 17.28 | |
| Applied Industrial Technol. | USD | 358.7 | +0.6 | +0.17 | 358.3 | 358.8 | 356.9 | 361.9 | |
| Aptiv Ord Shs | USD | 46.30 | -0.71 | -1.51 | 46.29 | 46.31 | 46.22 | 48.22 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.14 | -0.03 | -0.58 | 5.13 | 5.14 | 5.12 | 5.25 | |
| 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 | 73.30 | -2.05 | -2.72 | 73.28 | 73.30 | 73.14 | 74.76 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 5.22 | +0.02 | +0.29 | 5.21 | 5.22 | 5.08 | 5.36 | |
| Archer Daniels Midland Akt. | USD | 77.34 | -0.24 | -0.31 | 77.33 | 77.34 | 77.09 | 79.37 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 28.25 | +0.55 | +1.99 | 28.20 | 28.25 | 27.29 | 29.10 | |
| Ares Commercial Real Estat. | USD | 4.72 | +0.02 | +0.32 | 4.71 | 4.72 | 4.72 | 4.84 | |
| ARGAN ORD | USD | 591.03 | -10.79 | -1.79 | 588.62 | 591.31 | 588.71 | 616.72 | |
| 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 | 15.78 | +0.15 | +0.96 | 15.78 | 15.79 | 15.29 | 15.95 | |
| ARISTA NETWORKS INC. | USD | 192.53 | -4.79 | -2.43 | 192.49 | 192.57 | 189.43 | 197.11 | |
| Arlo Technologies Ord Shs | USD | 15.44 | -0.49 | -3.08 | 15.44 | 15.45 | 15.44 | 15.85 | |
| ARMOUR Residential REIT Or. | USD | 16.56 | -0.08 | -0.45 | 16.55 | 16.56 | 16.48 | 16.68 | |
| ARROW ELECTRONICS ORD SHS | USD | 222.95 | -3.90 | -1.72 | 222.72 | 223.04 | 220.88 | 229.12 | |
| ARTHUR J GALLAGHER ORD | USD | 251.61 | +0.58 | +0.23 | 251.65 | 251.87 | 247.74 | 253.78 | |
| Artisan Partners Asset Man. | USD | 43.06 | +0.28 | +0.65 | 43.05 | 43.22 | 42.61 | 43.22 | |
| Asana Inc | USD | 8.68 | -0.21 | -2.31 | 8.67 | 8.68 | 8.31 | 8.72 | |
| ASE Industrial Holdings Co. | USD | 37.27 | +0.49 | +1.32 | 37.26 | 37.27 | 35.76 | 37.76 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.24 | -0.02 | -0.46 | 3.22 | 3.28 | 3.13 | 3.25 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 6.85 | +1.84 | +36.63 | 6.84 | 6.85 | 6.41 | 8.10 | |
| ASSURANT ORD | USD | 295.99 | -5.58 | -1.85 | 295.70 | 296.10 | 292.25 | 303.94 | |
| ASTRAZENECA | USD | 160.93 | -0.58 | -0.36 | 160.90 | 160.95 | 159.75 | 162.93 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 23.68 | +0.62 | +2.67 | 23.67 | 23.68 | 23.21 | 23.70 | |
| Atento Ord Shs | USD | 20.43 | -1.47 | -6.71 | 20.01 | 20.47 | 19.63 | 22.05 | |
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 93.67 | -0.02 | -0.02 | 93.65 | 93.67 | 93.61 | 93.75 | |
| Atlas Crest Investment Ord. | USD | 10.26 | -0.69 | -6.30 | 10.25 | 10.26 | 9.72 | 11.24 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 171.76 | -0.44 | -0.26 | 171.76 | 171.86 | 170.87 | 173.60 | |
| 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 | 22.73 | -0.25 | -1.09 | 22.73 | 22.85 | 22.67 | 23.07 | |
| AUTOZONE ORD | USD | 3 067.70 | +1.64 | +0.05 | 3 065.86 | 3 068.37 | 3 053.17 | 3 091.08 | |
| AVALONBAY COMMUNITIES REIT | USD | 186.79 | -2.82 | -1.49 | 186.67 | 186.79 | 185.95 | 191.66 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 13.21 | -0.16 | -1.16 | 13.20 | 13.21 | 13.08 | 13.47 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 173.74 | -1.84 | -1.05 | 173.84 | 173.93 | 172.59 | 175.80 | |
| Avient Ord Shs | USD | 42.57 | +4.65 | +12.25 | 42.53 | 42.58 | 39.66 | 43.96 | |
| AVINO SILVER AND GOLD MINE. | USD | 6.40 | -0.09 | -1.31 | 6.39 | 6.40 | 6.31 | 6.54 | |
| Avista Ord Shs | USD | 38.41 | -0.43 | -1.11 | 38.40 | 38.41 | 38.38 | 39.15 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 3.17 | +0.03 | +0.96 | 3.16 | 3.29 | 3.14 | 3.35 | |
| Axalta Coating Systems Ord. | USD | 37.58 | -0.50 | -1.30 | 37.57 | 37.58 | 37.50 | 38.37 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 101.90 | -1.91 | -1.84 | 101.89 | 102.21 | 101.90 | 105.11 | |
| Azul SA | USD | 8.63 | -0.03 | -0.29 | 8.55 | 8.80 | 8.60 | 8.69 | |
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 3.43 | -0.10 | -2.70 | 3.42 | 3.43 | 3.42 | 3.54 | |
| B2GOLD ORD | USD | 4.09 | -0.01 | -0.27 | 4.08 | 4.09 | 4.02 | 4.18 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 137.0 | -2.5 | -1.76 | 136.7 | 137.4 | 136.6 | 141.1 | |
| Baker Hughes Co. | USD | 62.73 | +1.06 | +1.71 | 62.72 | 62.73 | 62.09 | 63.30 | |
| Bakkt Holdings Inc | USD | 7.08 | -0.31 | -4.19 | 7.08 | 7.09 | 7.02 | 7.40 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 19.00 | -0.36 | -1.86 | 19.00 | 19.01 | 18.96 | 19.44 | |
| Banco BBVA Argentina ADR | USD | 17.45 | -0.41 | -2.30 | 17.43 | 17.45 | 17.28 | 18.07 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 28.12 | +0.05 | +0.16 | 28.11 | 28.12 | 28.10 | 28.65 | |
| Banco Bradesco | USD | 3.42 | -0.07 | -1.87 | 3.41 | 3.42 | 3.41 | 3.49 | |
| Banco Macro ADR Representi. | USD | 86.40 | -3.18 | -3.54 | 86.24 | 86.55 | 85.88 | 89.29 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.79 | +0.01 | +0.09 | 5.79 | 5.80 | 5.79 | 5.90 | |
| BANCO SANTANDER CENTRAL HI. | USD | 14.62 | -0.02 | -0.14 | 14.62 | 14.63 | 14.61 | 14.93 | |
| Bank Amer DS Repstg 1 1000. | USD | 16.34 | -0.09 | -0.53 | 16.32 | 16.53 | 16.33 | 16.45 | |
| Bank of America | USD | 62.95 | -0.31 | -0.48 | 62.94 | 62.95 | 62.73 | 63.97 | |
| Bank of Hawaii Ord Shs | USD | 79.03 | -0.61 | -0.77 | 78.98 | 79.03 | 78.88 | 80.04 | |
| BANK OF MONTREAL ORD | USD | 180.73 | -0.21 | -0.12 | 180.70 | 180.76 | 180.27 | 182.59 | |
| Bank of Nova Scotia | USD | 88.29 | -0.27 | -0.30 | 88.28 | 88.29 | 88.05 | 89.31 | |
| Bank of NT Butterfield & S. | USD | 62.00 | +0.14 | +0.23 | 61.94 | 62.01 | 61.35 | 62.38 | |
| BARCLAYS ADR REP 4 ORD | USD | 28.17 | -0.29 | -1.02 | 28.16 | 28.17 | 28.11 | 28.69 | |
| BARK Ord Shs | USD | 9.32 | +0.03 | +0.32 | 9.04 | 9.28 | 9.16 | 9.48 | |
| BARRICK GOLD ORD | USD | 42.05 | -1.28 | -2.95 | 41.90 | 42.14 | 41.50 | 44.00 | |
| BARRICK GOLD ORD | USD | 10.41 | -0.15 | -1.42 | 10.40 | 10.46 | 10.21 | 10.47 | |
| BARRICK MINING ORD | USD | 41.46 | +0.41 | +0.99 | 41.45 | 41.46 | 40.52 | 41.75 | |
| Bath And Body Works Ord Sh. | USD | 20.18 | -0.62 | -2.96 | 20.17 | 20.18 | 20.14 | 20.93 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 5.90 | -0.40 | -6.28 | 5.89 | 5.90 | 5.88 | 6.35 | |
| Bausch Lomb Ord Shs | USD | 16.35 | -0.41 | -2.45 | 16.34 | 16.41 | 16.32 | 16.71 | |
| BAXTER INTL ORD | USD | 27.04 | -0.30 | -1.08 | 27.03 | 27.04 | 26.82 | 27.95 | |
| BAYTEX ENERGY ORD | USD | 4.15 | +0.06 | +1.34 | 4.14 | 4.15 | 4.11 | 4.19 | |
| BCE Ord Shs | USD | 22.76 | +0.70 | +3.17 | 22.75 | 22.76 | 22.14 | 23.02 | |
| Beazer Homes USA Inc. | USD | 33.55 | -0.52 | -1.53 | 33.44 | 33.52 | 33.12 | 33.79 | |
| BECTON DICKINSN | USD | 177.41 | +6.75 | +3.96 | 177.34 | 177.43 | 172.77 | 179.37 | |
| Berkshire Hathaway Inc. B | USD | 524.98 | +6.13 | +1.18 | 524.80 | 525.00 | 517.21 | 524.98 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 783 710.88 | +6 014.85 | +0.77 | - | - | 778 300.66 | 785 125.00 | |
| 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 | 79.86 | -4.64 | -5.49 | 79.86 | 79.88 | 79.79 | 84.20 | |
| Beta Technologies Ord Shs . | USD | 22.7300 | +0.5300 | +2.39 | 22.7200 | 22.7400 | 21.9284 | 22.8800 | |
| BHP Billiton Limited | USD | 87.86 | -1.52 | -1.70 | 87.85 | 87.86 | 87.85 | 89.69 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.01 | -0.03 | -0.83 | 3.00 | 3.01 | 2.95 | 3.06 | |
| Bill com Holdings Ord Shs | USD | 47.04 | -1.28 | -2.65 | 47.04 | 47.06 | 46.68 | 47.65 | |
| Bio Rad Laboratories Inc. | USD | 343.49 | -4.37 | -1.26 | 343.25 | 343.52 | 336.09 | 345.96 | |
| BIOHAVEN ORD | USD | 14.37 | +0.74 | +5.39 | 14.36 | 14.39 | 13.61 | 14.44 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 37.17 | -0.32 | -0.84 | 37.16 | 37.17 | 36.83 | 37.67 | |
| BitGo Holdings Ord Shs Cla. | USD | 4.94 | -0.06 | -1.20 | 4.93 | 4.94 | 4.86 | 5.11 | |
| BitMine Immersion Technolo. | USD | 18.3300 | -0.1000 | -0.54 | 18.3200 | 18.3300 | 17.8350 | 18.7100 | |
| Black Hills Corp. | USD | 72.73 | +1.01 | +1.41 | 72.70 | 72.79 | 72.03 | 73.69 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 14.19 | -0.04 | -0.28 | 14.17 | 14.22 | 14.00 | 14.37 | |
| BLACKBERRY ORD | USD | 8.77 | +0.04 | +0.40 | 8.76 | 8.77 | 8.40 | 9.00 | |
| BlackRock Ord Shs | USD | 1 128.98 | -4.61 | -0.41 | 1 128.70 | 1 129.09 | 1 120.28 | 1 138.88 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 27.73 | +2.55 | +10.13 | 27.70 | 27.76 | 25.33 | 28.98 | |
| Blackstone Group Ord Shs C. | USD | 133.37 | -2.66 | -1.96 | 133.33 | 133.39 | 132.77 | 136.70 | |
| Blackstone Mortgage Trust . | USD | 13.88 | -0.06 | -0.43 | 13.87 | 13.88 | 13.73 | 14.08 | |
| Blend Labs Ord Shs Class A | USD | 1.96 | -0.06 | -2.74 | 1.95 | 1.96 | 1.95 | 2.08 | |
| Block Inc | USD | 79.38 | -4.82 | -5.72 | 79.36 | 79.38 | 78.50 | 83.84 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 228.48 | -5.85 | -2.50 | 228.48 | 228.64 | 221.21 | 249.45 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.32 | +0.35 | +3.14 | 11.31 | 11.32 | 10.99 | 11.33 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 11.47 | -0.09 | -0.74 | 11.46 | 11.47 | 11.30 | 11.57 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 232.23 | -7.96 | -3.31 | 232.22 | 232.30 | 231.33 | 240.37 | |
| Boise Cascade Ord Shs | USD | 84.09 | -0.72 | -0.84 | 84.07 | 84.29 | 81.65 | 84.96 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 0.93 | -0.05 | -5.08 | 0.92 | 0.95 | 0.93 | 0.99 | |
| Boot Barn Holdings Ord Shs | USD | 163.86 | +2.75 | +1.71 | 163.59 | 163.83 | 161.34 | 170.53 | |
| Booz Allen Hamilton Holdin. | USD | 73.89 | +1.98 | +2.75 | 73.87 | 73.92 | 71.81 | 74.54 | |
| BORGWARNER INC (BWA) | USD | 65.85 | -0.93 | -1.39 | 65.80 | 65.85 | 65.79 | 67.91 | |
| Borr Drilling Ltd. | USD | 3.89 | -0.01 | -0.13 | 3.88 | 3.89 | 3.88 | 4.06 | |
| Boston Beer Company Inc. | USD | 183.06 | -1.73 | -0.94 | 182.73 | 183.40 | 181.10 | 187.87 | |
| Boston Omaha Ord Shs Class. | USD | 14.28 | -0.22 | -1.52 | 14.20 | 14.29 | 14.20 | 14.66 | |
| BOSTON PPTY STK | USD | 68.81 | -1.20 | -1.71 | 68.80 | 68.82 | 68.55 | 71.28 | |
| BOSTON SCIENTIFIC DL-01 | USD | 49.21 | +1.47 | +3.07 | 49.20 | 49.21 | 48.88 | 50.16 | |
| BOX CL A ORD | USD | 31.83 | -0.18 | -0.55 | 31.81 | 31.83 | 31.16 | 31.84 | |
| BOYD GAMING ORD | USD | 84.19 | -0.13 | -0.15 | 84.14 | 84.20 | 83.96 | 85.30 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 42.21 | +1.00 | +2.41 | 42.20 | 42.21 | 41.48 | 42.37 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.13 | +0.08 | +3.66 | 2.12 | 2.13 | 2.05 | 2.17 | |
| Brandywine Realty Trust RE. | USD | 3.24 | +0.04 | +1.09 | 3.23 | 3.24 | 3.18 | 3.28 | |
| Brasilagro - Cia Bras de P. | USD | 3.58 | -0.03 | -0.83 | 3.56 | 3.60 | 3.58 | 3.62 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 2.33 | +0.07 | +3.10 | 2.33 | 2.34 | 2.20 | 2.43 | |
| BRC Ord Shs Class A | USD | 0.967 | -0.043 | -4.24 | 0.960 | 0.971 | 0.961 | 1.040 | |
| 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 | 5.07 | +0.07 | +1.30 | 5.06 | 5.07 | 4.98 | 5.07 | |
| Brinker International Inc. | USD | 227.18 | +1.21 | +0.53 | 226.97 | 227.36 | 220.01 | 229.99 | |
| Bristol-Myers Squibb Co. | USD | 64.21 | +0.58 | +0.90 | 64.20 | 64.21 | 63.20 | 64.94 | |
| BRITISH AMERICAN TOBACCO A. | USD | 58.66 | -0.62 | -1.04 | 58.65 | 58.66 | 58.46 | 59.65 | |
| Brixmor Property Group REI. | USD | 30.14 | -0.78 | -2.52 | 30.14 | 30.15 | 30.14 | 31.19 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 164.50 | +1.09 | +0.67 | 164.44 | 164.61 | 160.00 | 164.78 | |
| Brookfield Asset Managemen. | USD | 53.11 | +0.48 | +0.91 | 53.10 | 53.11 | 52.50 | 53.48 | |
| Brookfield Infrastructure . | USD | 39.62 | -0.52 | -1.30 | 39.60 | 39.62 | 39.42 | 40.43 | |
| Brookfield Infrastructure . | USD | 39.05 | -0.60 | -1.51 | 39.04 | 39.15 | 38.92 | 39.92 | |
| Brookfield Ord Shs Class A | USD | 44.00 | -0.55 | -1.22 | 43.99 | 44.00 | 43.92 | 44.76 | |
| Brookfield Renewable Corp | USD | 33.27 | -0.03 | -0.09 | 33.27 | 33.28 | 33.15 | 33.86 | |
| Brookfield Renewable Partn. | USD | 32.71 | +0.01 | +0.03 | 32.69 | 32.73 | 32.07 | 33.37 | |
| Brooklyn ImmunoTherapeutic. | USD | 8.43 | -0.09 | -1.06 | 8.42 | 8.43 | 8.37 | 8.50 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 71.11 | +0.16 | +0.22 | 71.09 | 71.12 | 70.46 | 71.83 | |
| BROWN FORMAN CL B ORD | USD | 28.28 | -0.11 | -0.37 | 28.27 | 28.28 | 28.13 | 29.11 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 32.58 | -0.43 | -1.29 | 32.53 | 32.63 | 32.05 | 33.46 | |
| Build A Bear Workshop Ord . | USD | 34.76 | -0.06 | -0.17 | 34.69 | 34.80 | 34.35 | 35.01 | |
| Builders FirstSource Ord S. | USD | 72.39 | -3.47 | -4.57 | 72.39 | 72.42 | 71.92 | 75.15 | |
| Bullish Ord Shs | USD | 23.12 | -0.72 | -3.02 | 23.11 | 23.15 | 23.02 | 23.73 | |
| Bunge Global Ord Shs | USD | 108.97 | +2.35 | +2.20 | 108.98 | 109.01 | 107.14 | 109.17 | |
| Butterfly Network Ord Shs . | USD | 8.33 | -0.10 | -1.13 | 8.32 | 8.33 | 8.22 | 8.50 | |
| BWX Technologies Ord Shs | USD | 166.63 | -1.66 | -0.98 | 166.55 | 166.70 | 166.44 | 172.54 | |
| C3 ai Ord Shs Class A | USD | 9.85 | -0.06 | -0.61 | 9.84 | 9.85 | 9.62 | 9.95 | |
| Cadre Holdings Ord Shs | USD | 35.08 | +4.05 | +13.05 | 35.04 | 35.13 | 33.19 | 37.37 | |
| CAE Ord Shs | USD | 26.78 | -0.04 | -0.15 | 26.77 | 26.79 | 26.53 | 27.09 | |
| Caledonia Mining Ord Shs | USD | 20.32 | -0.37 | -1.79 | 20.29 | 20.35 | 20.18 | 20.79 | |
| California Water Service G. | USD | 49.46 | -0.28 | -0.56 | 49.46 | 49.48 | 49.34 | 50.31 | |
| CALIX NETWORKS ORD | USD | 37.54 | -0.97 | -2.52 | 37.53 | 37.54 | 37.38 | 38.43 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 110.72 | -1.19 | -1.06 | 110.70 | 110.73 | 110.20 | 113.18 | |
| CAMECO CORP. | USD | 93.79 | -0.48 | -0.51 | 93.79 | 93.81 | 92.70 | 96.40 | |
| CAMECO CORP. | USD | 82.81 | +0.28 | +0.34 | 81.35 | 81.47 | 82.37 | 82.81 | |
| CAMECO CORP. | USD | 2.41 | -0.01 | -0.41 | 2.41 | 2.42 | 2.41 | 2.42 | |
| Campbell Soup Ord Shs | USD | 22.58 | -0.48 | -2.06 | 22.57 | 22.58 | 22.54 | 23.30 | |
| Camping World Holdings Ord. | USD | 6.25 | -0.24 | -3.70 | 6.24 | 6.25 | 6.18 | 6.45 | |
| Canadian Imperial Bank of . | USD | 118.35 | -0.33 | -0.28 | 118.35 | 118.37 | 118.03 | 119.96 | |
| Canadian National Railway . | USD | 126.38 | -1.17 | -0.91 | 126.36 | 126.39 | 125.83 | 128.04 | |
| Canadian Pacific Kansas Ci. | USD | 90.21 | -1.24 | -1.36 | 90.20 | 90.22 | 89.97 | 91.67 | |
| Cango American Depositary . | USD | 1.59 | -0.01 | -0.86 | 1.51 | 1.72 | 1.52 | 1.62 | |
| 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 | 219.78 | -1.85 | -0.83 | 219.79 | 219.87 | 219.32 | 222.32 | |
| Capri Holdings Ord Shs | USD | 15.01 | -1.02 | -6.34 | 15.00 | 15.01 | 14.94 | 15.81 | |
| CARDINAL HEALTH ORD | USD | 237.53 | -1.70 | -0.71 | 237.50 | 237.57 | 233.99 | 244.87 | |
| CareTrust Reit Ord Shs | USD | 41.24 | +0.10 | +0.24 | 41.22 | 41.25 | 40.92 | 41.58 | |
| Carlisle Companies Ord Shs | USD | 382.34 | -2.98 | -0.77 | 381.93 | 382.54 | 378.28 | 388.98 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 58.18 | +1.51 | +2.66 | 58.18 | 58.20 | 56.63 | 59.35 | |
| Carnival Corp. | USD | 28.83 | -0.84 | -2.83 | 28.83 | 28.84 | 28.82 | 29.56 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 37.0050 | -4.3950 | -10.62 | 36.7700 | 37.0100 | 35.7501 | 39.5000 | |
| Carrier Global Ord Shs | USD | 63.94 | -1.49 | -2.28 | 63.94 | 63.95 | 63.88 | 66.13 | |
| Carters Ord Shs | USD | 40.29 | +0.34 | +0.85 | 40.15 | 40.30 | 38.74 | 41.01 | |
| Carvana Co. | USD | 68.47 | -1.01 | -1.45 | 68.45 | 68.47 | 67.21 | 69.77 | |
| 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 | 859.43 | -11.65 | -1.34 | 859.32 | 860.17 | 857.00 | 879.33 | |
| Cava Group Ord Shs | USD | 62.41 | -3.76 | -5.68 | 62.38 | 62.50 | 62.18 | 65.25 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 288.97 | +4.21 | +1.48 | 288.95 | 289.12 | 284.35 | 290.91 | |
| CBRE Group Inc | USD | 147.65 | -3.51 | -2.32 | 147.62 | 147.71 | 145.89 | 151.16 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 45.52 | +0.77 | +1.71 | 45.50 | 45.52 | 45.14 | 46.07 | |
| Celanese Ord Shs | USD | 44.06 | +0.92 | +2.12 | 44.05 | 44.06 | 42.89 | 45.55 | |
| Celestica Ord Shs | USD | 314.87 | -47.89 | -13.20 | 314.84 | 315.02 | 307.00 | 325.76 | |
| CEMEX ADR | USD | 11.30 | -0.25 | -2.16 | 11.30 | 11.31 | 11.27 | 11.55 | |
| Cenovus Energy Aktie | USD | 28.24 | +0.51 | +1.84 | 28.23 | 28.24 | 27.85 | 28.41 | |
| Centene Ord Shs | USD | 64.21 | -2.79 | -4.16 | 64.19 | 64.21 | 63.21 | 67.29 | |
| CenterPoint Energy Ord Shs | USD | 40.65 | -0.01 | -0.01 | 40.64 | 40.65 | 40.30 | 41.11 | |
| Centerra Gold Ord Shs | USD | 19.83 | +0.37 | +1.90 | 19.83 | 19.85 | 19.16 | 19.88 | |
| Central Puerto SA | USD | 13.81 | -0.48 | -3.36 | 13.68 | 13.96 | 13.72 | 14.45 | |
| CENTRUS ENERGY CL A ORD | USD | 178.27 | -9.37 | -4.99 | 178.04 | 178.48 | 176.00 | 203.18 | |
| Century Communities Inc. | USD | 68.80 | -2.45 | -3.44 | 68.66 | 68.94 | 68.56 | 71.23 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 116.98 | +0.27 | +0.23 | 116.91 | 116.99 | 109.43 | 117.18 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 5.86 | +0.05 | +0.86 | 5.86 | 5.89 | 5.55 | 5.90 | |
| Charles Schwab DS Each Rep. | USD | 17.26 | -0.08 | -0.46 | 17.20 | 17.34 | 17.26 | 17.36 | |
| CHARLES SCHWAB ORD | USD | 107.66 | -0.36 | -0.33 | 107.65 | 107.66 | 106.81 | 109.05 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 209.92 | +0.01 | - | 209.95 | 209.99 | |||
| Chatham Lodging Trust REIT. | USD | 13.01 | -0.38 | -2.80 | 12.99 | 13.08 | 12.91 | 13.44 | |
| CHEGG INC. | USD | 0.87 | -0.16 | -15.47 | 0.85 | 0.87 | 0.80 | 1.09 | |
| Chemed Corp. | USD | 548.97 | +2.46 | +0.45 | 547.63 | 549.93 | 541.45 | 549.94 | |
| CHEMOURS ORD | USD | 15.24 | +0.65 | +4.46 | 15.23 | 15.24 | 14.62 | 15.54 | |
| CHENIERE ENERGY ORD | USD | 263.97 | +9.21 | +3.62 | 263.91 | 264.02 | 261.32 | 268.37 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 66.19 | +2.06 | +3.21 | 66.07 | 66.35 | 65.62 | 67.94 | |
| Cherry Hill Mortgage Inves. | USD | 2.39 | -0.06 | -2.25 | 2.38 | 2.39 | 2.38 | 2.44 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 188.97 | +2.56 | +1.37 | 188.96 | 188.99 | 187.06 | 189.78 | |
| Chewy Inc. | USD | 23.49 | -0.54 | -2.25 | 23.49 | 23.50 | 23.39 | 23.94 | |
| 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 | 0.05 | -0.01 | -19.55 | 0.05 | 0.05 | 0.05 | 0.06 | |
| China Yuchai International. | USD | 48.69 | -0.23 | -0.47 | 48.58 | 48.86 | 48.48 | 50.46 | |
| Chipotle Mexican Grill Inc. | USD | 33.76 | -0.75 | -2.16 | 33.75 | 33.76 | 33.40 | 34.21 | |
| ChowChow Cloud Internation. | USD | 0.3660 | +0.0050 | +1.39 | 0.3366 | 0.3884 | 0.3488 | 0.3664 | |
| Chubb Ord Shs | USD | 353.36 | +0.82 | +0.23 | 353.35 | 353.46 | 351.40 | 356.85 | |
| Church And Dwight Ord Shs | USD | 103.21 | -0.43 | -0.41 | 103.20 | 103.22 | 102.26 | 104.31 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 0.94 | -0.04 | -3.92 | 0.93 | 0.95 | 0.94 | 0.97 | |
| CIENA CORP. | USD | 404.04 | -4.79 | -1.17 | 403.90 | 404.12 | 390.56 | 419.49 | |
| Cigna Corp. | USD | 275.19 | +4.69 | +1.73 | 275.19 | 275.27 | 269.01 | 276.63 | |
| Cinemark Holdings Ord Shs | USD | 37.88 | +0.11 | +0.29 | 37.87 | 37.89 | 37.58 | 38.24 | |
| CION Investment Ord Shs | USD | 7.255 | +1.025 | +16.45 | 7.250 | 7.260 | 6.600 | 7.485 | |
| Circle Internet Group Ord . | USD | 63.38 | +0.10 | +0.16 | 63.38 | 63.41 | 60.03 | 65.90 | |
| Citigroup Inc. | USD | 133.87 | -3.77 | -2.74 | 133.86 | 133.87 | 133.73 | 139.26 | |
| Citizens Financial Group O. | USD | 72.45 | -1.16 | -1.57 | 72.44 | 72.45 | 72.23 | 74.48 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 307.77 | -1.48 | -0.48 | 307.57 | 307.85 | 307.47 | 314.02 | |
| Clear Secure Inc. | USD | 53.03 | -3.43 | -6.08 | 52.76 | 53.01 | 52.01 | 56.77 | |
| CLEARSIGN COMBUSTION ORD | USD | 3.84 | -0.05 | -1.29 | 3.75 | 3.95 | 3.73 | 3.91 | |
| Clearwater Analytics Holdi. | USD | 24.56 | +0.01 | +0.04 | 24.53 | 24.56 | |||
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 32.84 | +1.66 | +5.32 | 32.81 | 32.86 | 31.99 | 33.56 | |
| Cleveland Cliffs Ord Shs | USD | 12.25 | -0.41 | -3.20 | 12.24 | 12.25 | 12.19 | 12.68 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 2.810 | +0.080 | +2.93 | 2.810 | 2.830 | 2.720 | 2.830 | |
| CLOROX ORD | USD | 105.67 | -0.17 | -0.16 | 105.68 | 105.70 | 105.18 | 107.56 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 282.93 | -10.03 | -3.42 | 282.94 | 283.27 | 280.13 | 291.76 | |
| CMB.TECH ORD SHS | USD | 16.41 | +0.50 | +3.14 | 16.40 | 16.41 | 16.23 | 16.50 | |
| CMS ENERGY ORD | USD | 71.18 | -0.41 | -0.57 | 71.17 | 71.19 | 70.65 | 72.29 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 5.24 | -0.21 | -3.77 | 5.16 | 5.31 | 5.15 | 5.49 | |
| Cnx Resources Ord Shs | USD | 35.10 | +0.56 | +1.62 | 35.09 | 35.10 | 34.55 | 35.35 | |
| Coca-Cola Co. | USD | 86.71 | -0.13 | -0.14 | 86.70 | 86.71 | 86.42 | 87.96 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 109.27 | +0.99 | +0.91 | 109.19 | 109.31 | 108.78 | 111.07 | |
| COEUR D ALENE ORD | USD | 15.67 | -1.76 | -10.08 | 15.67 | 15.68 | 15.45 | 16.44 | |
| Cohen & Steers Quality Inc. | USD | 12.51 | -0.06 | -0.48 | 12.50 | 12.52 | 12.48 | 12.61 | |
| Cohen and Steers Infrastru. | USD | 27.23 | -0.08 | -0.27 | 27.20 | 27.25 | 27.11 | 27.33 | |
| Colgate Palmolive | USD | 92.80 | -0.48 | -0.51 | 92.78 | 92.81 | 92.15 | 94.15 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 20.78 | -0.72 | -3.35 | 20.76 | 20.78 | 20.52 | 22.29 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 711.31 | -25.70 | -1.48 | 1 710.56 | 1 711.59 | 1 700.78 | 1 773.24 | |
| Commercial Metals Co. | USD | 73.88 | -1.79 | -2.37 | 73.83 | 73.91 | 73.65 | 76.84 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.14 | +0.01 | +0.23 | 2.13 | 2.15 | 2.14 | 2.18 | |
| Compania Cervecerias Unida. | USD | 11.94 | +0.25 | +2.14 | 11.81 | 11.99 | 11.74 | 12.23 | |
| 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 | 3.08 | -0.02 | -0.65 | 3.08 | 3.09 | 3.03 | 3.12 | |
| COMSTOCK RESOURCES ORD | USD | 13.27 | +0.31 | +2.35 | 13.26 | 13.27 | 13.01 | 13.30 | |
| CONAGRA FOODS ORD | USD | 14.87 | -0.14 | -0.90 | 14.87 | 14.88 | 14.74 | 15.18 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 49.53 | +0.23 | +0.47 | 49.37 | 49.86 | 48.80 | 50.42 | |
| ConocoPhillips | USD | 116.51 | +1.47 | +1.28 | 116.49 | 116.53 | 115.43 | 119.90 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 108.51 | +0.19 | +0.17 | 108.50 | 108.53 | 107.50 | 109.87 | |
| CONSTELLATION BRANDS | USD | 132.39 | +1.75 | +1.34 | 132.37 | 132.41 | 131.20 | 134.19 | |
| CONSTELLIUM SE CL A ORD | USD | 28.62 | -1.05 | -3.54 | 28.61 | 28.62 | 28.50 | 29.80 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 142.30 | -8.48 | -5.62 | 141.82 | 142.38 | 138.69 | 145.79 | |
| Core Laboratories Ord Shs | USD | 11.20 | +0.25 | +2.28 | 11.18 | 11.22 | 10.98 | 11.43 | |
| Core Scientific Tranche 1 . | USD | 14.35 | -0.66 | -4.40 | 14.24 | 14.35 | 14.19 | 14.93 | |
| Core Scientific Tranche 2 . | USD | 21.18 | -0.52 | -2.40 | 20.97 | 21.30 | 21.16 | 21.28 | |
| Corebridge Financial Ord S. | USD | 34.08 | +0.49 | +1.44 | 34.06 | 34.08 | 33.29 | 34.18 | |
| CORECIVIC ORD | USD | 32.64 | +1.41 | +4.51 | 32.60 | 32.65 | 28.53 | 34.00 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 157.49 | +0.79 | +0.50 | 157.48 | 157.53 | 150.77 | 164.34 | |
| Corpay Ord Shs | USD | 399.61 | +5.08 | +1.29 | 399.36 | 399.93 | 387.56 | 399.77 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 76.80 | -1.87 | -2.38 | 76.79 | 76.83 | 76.33 | 78.49 | |
| Costamare Inc | USD | 14.91 | +0.22 | +1.50 | 14.90 | 14.92 | 14.80 | 15.50 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 2.73 | -0.10 | -3.53 | 2.72 | 2.73 | 2.69 | 2.87 | |
| Coupang Ord Shs Class A | USD | 16.29 | +0.29 | +1.78 | 16.28 | 16.29 | 15.74 | 16.44 | |
| Coursera Ord Shs | USD | 5.56 | -0.26 | -4.39 | 5.55 | 5.56 | 5.47 | 5.71 | |
| 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 | 11.30 | +0.32 | +2.87 | 11.29 | 11.30 | 11.18 | 11.53 | |
| 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 | 97.64 | -2.37 | -2.37 | 97.63 | 97.68 | 96.88 | 100.41 | |
| Crown Castle International. | USD | 74.70 | +0.86 | +1.16 | 74.68 | 74.72 | 73.52 | 76.47 | |
| Crown Holdings Ord Shs | USD | 121.08 | -0.71 | -0.58 | 120.99 | 121.13 | 120.48 | 122.80 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 26.54 | +0.37 | +1.39 | 26.53 | 26.60 | 26.33 | 27.81 | |
| CS Disco Inc | USD | 4.32 | +0.27 | +6.67 | 4.31 | 4.34 | 3.86 | 4.37 | |
| CTO Realty Growth Ord Shs | USD | 21.78 | -0.02 | -0.09 | 21.73 | 21.79 | 21.67 | 21.98 | |
| CubeSmart REIT Ord Shs | USD | 41.86 | -0.09 | -0.21 | 41.85 | 41.87 | 41.73 | 42.41 | |
| Cullen Frost Bankers Ord S. | USD | 164.85 | -1.28 | -0.77 | 164.68 | 164.97 | 164.45 | 167.46 | |
| CULP INC | USD | 3.53 | +0.03 | +0.71 | 3.50 | 3.55 | 3.41 | 3.60 | |
| CUMMINS ORD | USD | 643.37 | -6.88 | -1.06 | 642.87 | 643.80 | 637.48 | 654.34 | |
| Curbline Properties Ord Sh. | USD | 29.67 | -0.39 | -1.30 | 29.66 | 29.67 | 29.34 | 30.52 | |
| Curtiss Wright Ord Shs | USD | 714.60 | -33.81 | -4.52 | 713.14 | 714.96 | 710.28 | 759.15 | |
| CVR Energy Ord Shs | USD | 31.26 | +0.06 | +0.19 | 31.26 | 31.28 | 30.48 | 31.75 | |
| CVS HEALTH ORD | USD | 96.32 | -2.81 | -2.83 | 96.31 | 96.33 | 96.17 | 101.00 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 146.01 | -4.99 | -3.30 | 145.91 | 146.00 | 145.28 | 150.43 | |
| D Wave Quantum Ord Shs | USD | 19.44 | -1.96 | -9.14 | 19.43 | 19.44 | 18.34 | 20.59 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 5.5350 | +0.1750 | +3.26 | 5.5300 | 5.5400 | 5.2800 | 5.5400 | |
| DANA HOLDING ORD | USD | 27.30 | -0.72 | -2.57 | 27.28 | 27.32 | 27.22 | 30.44 | |
| Danaher Ord Shs | USD | 199.99 | +0.33 | +0.17 | 199.93 | 200.01 | 196.48 | 200.17 | |
| Danaos Ord Shs | USD | 143.35 | +4.73 | +3.41 | 142.95 | 143.57 | 140.43 | 145.31 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 13.53 | +0.25 | +1.88 | 13.52 | 13.54 | 12.94 | 13.67 | |
| DARDEN REST STK | USD | 210.52 | +1.67 | +0.80 | 210.52 | 210.79 | 207.15 | 210.97 | |
| Darling Ingredients Inc. | USD | 60.37 | +2.57 | +4.44 | 60.36 | 60.38 | 58.95 | 60.80 | |
| 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 | 97.84 | -1.47 | -1.48 | 97.80 | 97.82 | 97.74 | 99.80 | |
| DEERE ORD | USD | 613.79 | +1.79 | +0.29 | 613.67 | 613.92 | 611.19 | 618.14 | |
| Del Monte Ord Shs | USD | 29.2200 | +0.8400 | +2.96 | 25.6100 | 32.4200 | |||
| Delek Logistics Partners L. | USD | 58.70 | +1.59 | +2.78 | 58.02 | 59.42 | 57.55 | 59.31 | |
| Dell Technologies Ord Shs . | USD | 439.14 | -23.56 | -5.09 | 438.76 | 439.19 | 426.00 | 455.87 | |
| Delta Air Lines Inc. | USD | 92.09 | -1.05 | -1.13 | 92.07 | 92.10 | 92.09 | 93.30 | |
| Deluxe Ord Shs | USD | 26.26 | -0.36 | -1.35 | 26.23 | 26.26 | 25.68 | 27.90 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.12 | +0.03 | +0.81 | 3.11 | 3.12 | 3.06 | 3.21 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 25.34 | +1.47 | +6.14 | 25.29 | 25.47 | 23.00 | 25.64 | |
| DEUTSCHE BANK | USD | 37.64 | -0.41 | -1.06 | 37.63 | 37.64 | 37.57 | 38.38 | |
| DEVON ENERGY ORD | USD | 43.06 | +0.97 | +2.29 | 43.05 | 43.06 | 42.69 | 43.45 | |
| DHT Holdings Ord Shs | USD | 18.34 | +0.47 | +2.63 | 18.34 | 18.35 | 18.11 | 18.80 | |
| DIAGEO ADR REP 4 ORD | USD | 92.56 | +4.13 | +4.66 | 92.55 | 92.58 | 91.17 | 94.21 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.38 | -0.02 | -4.95 | 0.34 | 0.44 | 0.36 | 0.42 | |
| DIANA SHIPPING ORD | USD | 2.52 | -0.04 | -1.37 | 2.50 | 2.52 | 2.51 | 2.65 | |
| Dicks Sporting Ord Shs | USD | 199.01 | -1.31 | -0.65 | 198.96 | 199.04 | 198.80 | 203.17 | |
| Diebold Nixdorf Inc | USD | 74.86 | -3.26 | -4.17 | 74.70 | 74.86 | 74.64 | 78.41 | |
| Digital Realty Pref Shs Se. | USD | 19.5899 | -0.0101 | -0.05 | 19.1700 | 19.5900 | 19.5200 | 19.6518 | |
| Digital Realty Trust REIT . | USD | 192.93 | -2.00 | -1.03 | 192.88 | 192.93 | 191.98 | 196.47 | |
| DigitalOcean Holdings Inc. | USD | 122.65 | -1.82 | -1.46 | 122.50 | 122.79 | 117.01 | 128.40 | |
| DILLARDS CL A ORD | USD | 613.10 | -3.45 | -0.56 | 612.29 | 615.23 | 610.03 | 623.44 | |
| DINEEQUITY ORD | USD | 35.22 | -0.54 | -1.50 | 35.17 | 35.27 | 34.89 | 36.14 | |
| Direxion Daily Financial B. | USD | 31.45 | +0.37 | +1.17 | 31.43 | 31.45 | 30.54 | 31.76 | |
| Direxion Daily FTSE China . | USD | 30.96 | -0.33 | -1.05 | 30.96 | 30.97 | 30.40 | 31.09 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 13.51 | +0.42 | +3.17 | 13.50 | 13.51 | 12.99 | 13.62 | |
| 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 | 60.86 | -0.50 | -0.81 | 60.87 | 60.90 | 60.71 | 62.12 | |
| Dole Ord Shs | USD | 13.78 | +0.01 | +0.07 | 13.77 | 13.78 | 13.70 | 13.95 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 127.59 | +0.65 | +0.51 | 127.55 | 127.59 | 125.85 | 128.24 | |
| DOMINION ENERGY ORD | USD | 66.73 | -1.55 | -2.26 | 66.72 | 66.73 | 66.38 | 69.15 | |
| Dominos Pizza Inc. | USD | 358.20 | -8.42 | -2.30 | 358.16 | 358.33 | 357.01 | 364.76 | |
| Donaldson Ord Shs | USD | 98.25 | +1.00 | +1.03 | 98.24 | 98.34 | 96.66 | 98.78 | |
| Donnelley Financial Soluti. | USD | 48.28 | -1.37 | -2.76 | 48.28 | 48.43 | 47.44 | 49.47 | |
| DoorDash Inc. | USD | 213.15 | +5.88 | +2.83 | 213.09 | 213.20 | 207.31 | 218.03 | |
| Dorian LPG LTD | USD | 44.24 | +1.19 | +2.75 | 44.17 | 44.30 | 43.33 | 44.75 | |
| DoubleVerify Holdings Ord . | USD | 11.75 | -0.25 | -2.04 | 11.73 | 11.75 | 11.69 | 12.05 | |
| Douglas Elliman Ord Shs | USD | 1.78 | +0.03 | +1.43 | 1.77 | 1.78 | 1.72 | 1.79 | |
| Douglas Emmett REIT Ord Sh. | USD | 11.47 | -0.34 | -2.84 | 11.46 | 11.47 | 11.40 | 11.90 | |
| Dover Ord Shs | USD | 210.92 | +0.52 | +0.25 | 210.83 | 210.90 | 209.93 | 214.57 | |
| Dow Ord Shs | USD | 30.29 | +0.62 | +2.07 | 30.28 | 30.29 | 29.72 | 30.91 | |
| Doximity Ord Shs Class A | USD | 20.63 | -1.00 | -4.62 | 20.63 | 20.64 | 19.88 | 22.44 | |
| DR REDDYS LABORATORIES ADR. | USD | 12.13 | -0.02 | -0.12 | 12.12 | 12.13 | 12.05 | 12.22 | |
| DRDGold Ltd | USD | 22.49 | -0.38 | -1.66 | 22.42 | 22.53 | 22.32 | 22.79 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 133.10 | -0.02 | -0.02 | 133.06 | 133.14 | 132.56 | 135.78 | |
| DTE ENERGY ORD | USD | 139.77 | +0.11 | +0.08 | 139.74 | 139.78 | 138.66 | 141.42 | |
| Ducommun Ord Shs | USD | 201.85 | +10.13 | +5.28 | 201.33 | 202.36 | 196.38 | 210.37 | |
| Duke Energy Ord Shs | USD | 123.72 | +0.38 | +0.31 | 123.71 | 123.74 | 122.59 | 125.10 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 53.31 | -12.36 | -18.82 | 53.30 | 53.32 | 53.02 | 56.31 | |
| DXC Technology Co. | USD | 11.03 | -0.10 | -0.85 | 11.02 | 11.03 | 10.69 | 11.10 | |
| Dynatrace Inc. | USD | 48.93 | -1.93 | -3.79 | 48.92 | 48.94 | 48.19 | 49.96 | |
| Dynex Capital REIT Ord Shs | USD | 12.83 | -0.02 | -0.16 | 12.82 | 12.83 | 12.79 | 12.98 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.91 | +0.05 | +1.30 | 3.90 | 3.91 | 3.83 | 3.91 | |
| EastGroup Properties REIT . | USD | 200.5 | -2.2 | -1.07 | 200.4 | 200.6 | 199.6 | 206.6 | |
| EASTMAN CHEMICAL | USD | 73.51 | +0.16 | +0.22 | 73.50 | 73.52 | 73.35 | 75.36 | |
| Eastman Kodak Ord Shs | USD | 9.47 | -0.39 | -3.96 | 9.46 | 9.48 | 9.25 | 9.71 | |
| EATON ORD | USD | 448.65 | +1.37 | +0.31 | 448.48 | 448.70 | 442.00 | 457.78 | |
| ECOLAB ORD | USD | 283.27 | -2.20 | -0.77 | 283.26 | 283.36 | 280.73 | 288.45 | |
| Ecopetrol ADR Representing. | USD | 17.39 | +1.00 | +6.10 | 17.39 | 17.40 | 16.54 | 17.40 | |
| EDISON INTERNATIONAL ORD | USD | 67.09 | -1.23 | -1.80 | 67.08 | 67.11 | 66.84 | 69.37 | |
| EDWARDS LIFESCIENCES ORD | USD | 89.35 | +0.38 | +0.42 | 89.34 | 89.35 | 87.95 | 89.35 | |
| Elanco Animal Health Inc. | USD | 24.25 | -1.97 | -7.51 | 24.24 | 24.26 | 23.60 | 25.35 | |
| Elastic Ord Shs | USD | 69.99 | +0.27 | +0.39 | 69.95 | 70.00 | 66.47 | 70.16 | |
| Eldorado Gold Corporation | USD | 35.93 | -0.08 | -0.21 | 35.92 | 35.93 | 35.25 | 37.11 | |
| Element Solutions Ord Shs | USD | 38.48 | +0.14 | +0.37 | 38.47 | 38.49 | 37.76 | 38.95 | |
| Elevance Health Ord Shs | USD | 391.05 | -0.19 | -0.05 | 390.88 | 391.08 | 386.70 | 392.74 | |
| ELF Beauty Ord Shs | USD | 92.42 | +6.05 | +7.00 | 92.37 | 92.49 | 88.52 | 96.12 | |
| ELI LILLY ORD | USD | 1 191.83 | +21.97 | +1.88 | 1 191.68 | 1 191.99 | 1 173.50 | 1 230.88 | |
| Ellington Financial Ord Sh. | USD | 13.18 | -0.06 | -0.45 | 13.18 | 13.19 | 13.13 | 13.30 | |
| Embotelladora Andina ADR R. | USD | 24.00 | +0.74 | +3.18 | 21.83 | 24.48 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 36.26 | -0.39 | -1.08 | 36.24 | 36.63 | 36.26 | 36.31 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 807.39 | -14.77 | -1.80 | 806.90 | 808.08 | 805.20 | 836.15 | |
| Emergent BioSolutions Ord . | USD | 5.31 | -2.23 | -29.57 | 5.31 | 5.32 | 5.06 | 6.00 | |
| EMERSON ELECCO | USD | 156.79 | -5.68 | -3.50 | 156.77 | 156.85 | 156.02 | 164.85 | |
| Empire State Realty Trust . | USD | 4.90 | +0.01 | +0.10 | 4.89 | 4.90 | 4.87 | 4.97 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 51.67 | -0.28 | -0.53 | 51.66 | 51.67 | 51.38 | 52.84 | |
| Encore Energy Ord Shs | USD | 1.16 | +0.01 | +0.43 | 1.15 | 1.16 | 1.12 | 1.19 | |
| Endava Ltd | USD | 2.91 | -0.07 | -2.19 | 2.90 | 2.92 | 2.88 | 2.96 | |
| ENDEAVOUR SILVER ORD | USD | 8.87 | -0.09 | -1.01 | 8.86 | 8.87 | 8.69 | 9.08 | |
| Energizer Holdings Inc. | USD | 21.58 | -0.96 | -4.24 | 21.57 | 21.59 | 21.39 | 22.49 | |
| Energy Focus Inc. | USD | 3.08 | -0.03 | -0.96 | 3.09 | 3.15 | 3.08 | 3.11 | |
| ENERGY FUELS ORD | USD | 12.89 | +0.45 | +3.62 | 12.89 | 12.90 | 11.80 | 12.96 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 2.98 | -0.04 | -1.16 | 2.97 | 2.98 | 2.86 | 3.13 | |
| 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 | 54.17 | +1.34 | +2.53 | 54.16 | 54.17 | 53.51 | 54.30 | |
| Ennis Ord Shs | USD | 22.27 | +0.07 | +0.29 | 22.24 | 22.28 | 22.15 | 22.54 | |
| 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 | 106.33 | -0.53 | -0.50 | 106.31 | 106.34 | 105.39 | 108.20 | |
| Enterprise Products Partne. | USD | 38.14 | +0.42 | +1.10 | 38.13 | 38.14 | 37.67 | 38.15 | |
| ENTRAVISION COMMS A ORD | USD | 11.42 | -0.18 | -1.55 | 11.42 | 11.43 | 11.35 | 12.08 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 136.21 | +1.98 | +1.48 | 136.19 | 136.23 | 134.74 | 136.76 | |
| EPAM SYSTEMS ORD | USD | 93.01 | -16.87 | -15.35 | 92.95 | 93.06 | 87.00 | 98.99 | |
| EPR Properties REIT Ord Sh. | USD | 61.36 | +0.23 | +0.37 | 61.32 | 61.39 | 60.60 | 61.76 | |
| EQT ORD | USD | 51.59 | +0.36 | +0.69 | 51.58 | 51.59 | 51.12 | 52.41 | |
| Equinor ASA | USD | 39.45 | +1.32 | +3.46 | 39.44 | 39.45 | 38.66 | 39.60 | |
| EQUINOX GOLD ORD | USD | 10.74 | +0.42 | +4.07 | 10.73 | 10.74 | 9.83 | 10.84 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 66.74 | -1.00 | -1.48 | 66.74 | 66.76 | 66.47 | 68.38 | |
| Ero Copper Corp | USD | 31.14 | +0.71 | +2.33 | 31.12 | 31.15 | 29.36 | 31.45 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 95.30 | +2.83 | +3.06 | 95.20 | 95.39 | 91.86 | 99.89 | |
| ESS TECH ORD | USD | 0.68 | -0.05 | -7.13 | 0.67 | 0.69 | 0.65 | 0.72 | |
| Essential Properties Realt. | USD | 30.64 | -0.10 | -0.33 | 30.62 | 30.64 | 30.50 | 31.01 | |
| Essential Utilities Ord Sh. | USD | 39.86 | +0.27 | +0.68 | 39.85 | 39.87 | 39.51 | 40.10 | |
| ESSEX PROPERTY REIT | USD | 285.21 | -2.84 | -0.98 | 285.20 | 285.34 | 284.55 | 291.73 | |
| Estee Lauder Ord Shs Class. | USD | 85.32 | -1.64 | -1.89 | 85.31 | 85.35 | 84.97 | 87.96 | |
| Ethan Allen Interiors Inc. | USD | 23.58 | -0.55 | -2.28 | 23.55 | 23.59 | 23.47 | 24.07 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.63 | -0.03 | -1.13 | 2.63 | 2.64 | 2.58 | 2.83 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 310.10 | -8.68 | -2.72 | 309.71 | 310.44 | 308.16 | 322.26 | |
| Everest Reinsurance Group . | USD | 370.05 | -3.24 | -0.87 | 369.93 | 370.14 | 368.97 | 376.85 | |
| Evergy Ord Shs | USD | 83.01 | -0.05 | -0.06 | 83.00 | 83.02 | 82.41 | 84.75 | |
| EVERSOURCE ENERGY ORD | USD | 72.03 | -0.44 | -0.61 | 72.03 | 72.04 | 71.52 | 73.16 | |
| Everus Construction Group . | USD | 139.41 | -1.34 | -0.95 | 139.28 | 139.45 | 137.50 | 144.91 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 37.76 | -0.74 | -1.92 | 37.72 | 37.78 | 37.31 | 38.88 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 149.62 | -0.43 | -0.28 | 149.57 | 149.70 | 149.21 | 152.14 | |
| Exxon Mobil Corp. | USD | 154.57 | +2.94 | +1.94 | 154.57 | 154.58 | 151.86 | 154.76 | |
| Exzeo Group Ord Shs | USD | 16.3100 | +0.2100 | +1.30 | 16.2700 | 16.3500 | 15.7200 | 16.4100 | |
| F&G Annuities and Life Ord. | USD | 29.09 | -0.56 | -1.89 | 29.07 | 29.09 | 27.50 | 29.59 | |
| FABRINET ORD | USD | 546.0100 | +23.7900 | +4.56 | 545.7100 | 546.2900 | 502.0000 | 555.4000 | |
| Factset Research Systems I. | USD | 274.90 | -3.13 | -1.13 | 274.87 | 275.12 | 272.00 | 278.91 | |
| Fair Isaac Ord Shs | USD | 1 031.86 | -59.69 | -5.47 | 1 031.06 | 1 032.42 | 1 020.20 | 1 086.35 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 9.94 | +0.06 | +0.62 | 9.93 | 9.95 | 9.89 | 10.04 | |
| Fastly Inc. | USD | 22.51 | -3.53 | -13.54 | 22.50 | 22.51 | 22.46 | 24.37 | |
| Federal Agricultural Mortg. | USD | 237.69 | +0.37 | +0.15 | 237.23 | 238.22 | 235.31 | 238.94 | |
| Federal REIT Ord | USD | 118.01 | -3.82 | -3.14 | 118.01 | 118.05 | 118.01 | 122.00 | |
| Federated Hermes Ord Shs C. | USD | 63.32 | -0.75 | -1.17 | 63.29 | 63.34 | 62.98 | 64.23 | |
| FedEx Freight Holding Comp. | USD | 146.2300 | +3.2000 | +2.24 | 145.7400 | 146.2500 | 141.7300 | 146.4400 | |
| FEDEX ORD | USD | 317.00 | +6.28 | +2.02 | 316.87 | 317.00 | 312.39 | 318.50 | |
| FERRARI ORD | USD | 406.98 | +0.18 | +0.04 | 406.91 | 407.29 | 405.30 | 414.52 | |
| Fidelity National Financia. | USD | 52.58 | +1.48 | +2.89 | 52.56 | 52.59 | 50.98 | 52.77 | |
| FIDELITY NATIONAL INFORMAT. | USD | 42.68 | -0.17 | -0.39 | 42.67 | 42.69 | 41.62 | 42.76 | |
| Figma Ord Shs | USD | 24.0 | -4.2 | -14.87 | 24.0 | 24.0 | 22.1 | 24.6 | |
| FIGS Ord Shs Class A | USD | 11.18 | +0.26 | +2.38 | 11.18 | 11.19 | 10.78 | 11.24 | |
| FinVolution Group | USD | 4.82 | -0.08 | -1.53 | 4.81 | 4.85 | 4.76 | 4.85 | |
| First American Financial O. | USD | 75.34 | +0.35 | +0.46 | 75.31 | 75.35 | 74.08 | 75.78 | |
| First Horizon National Cor. | USD | 25.51 | -0.67 | -2.54 | 25.50 | 25.51 | 25.50 | 26.38 | |
| FIRST MAJESTIC SILVER ORD | USD | 17.32 | -0.30 | -1.68 | 17.31 | 17.32 | 17.06 | 17.64 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 47.34 | -0.45 | -0.94 | 47.34 | 47.35 | 47.20 | 48.14 | |
| FirstMark Horizon Acquisit. | USD | 10.01 | -0.02 | -0.20 | 10.01 | 10.04 | 10.04 | 10.04 | |
| 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 | 9.21 | -0.24 | -2.54 | 9.21 | 9.22 | 9.15 | 9.37 | |
| Flagstar Financial Inc | USD | 14.15 | -0.16 | -1.08 | 14.14 | 14.15 | 14.15 | 14.41 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 30.96 | +0.76 | +2.52 | 30.97 | 31.10 | 30.45 | 31.16 | |
| FLEXION THERAPEUTICS ORD | USD | 24.8800 | +0.0067 | +0.03 | 24.3300 | 25.4000 | 24.8300 | 24.8800 | |
| Floor & Decor Holdings Inc. | USD | 59.97 | -2.72 | -4.34 | 59.93 | 59.96 | 59.55 | 62.42 | |
| Flotek Industries Inc | USD | 36.33 | +0.26 | +0.72 | 36.21 | 36.34 | 34.33 | 37.50 | |
| FLOWERS FOODS ORD | USD | 7.23 | -0.17 | -2.23 | 7.22 | 7.24 | 7.14 | 7.44 | |
| Flowserve Ord Shs | USD | 78.55 | -0.13 | -0.16 | 78.54 | 78.57 | 78.26 | 82.34 | |
| Fluor Corp. | USD | 48.6600 | -1.7600 | -3.49 | 48.6600 | 48.7000 | 48.6200 | 50.7300 | |
| Flutter Entertainment Ord . | USD | 92.97 | +0.06 | +0.06 | 92.96 | 92.97 | 90.73 | 94.56 | |
| FMC Corp | USD | 10.51 | -0.27 | -2.50 | 10.51 | 10.52 | 10.45 | 10.84 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 13.76 | -0.37 | -2.62 | 13.76 | 13.77 | 13.76 | 14.16 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.24 | -0.03 | -2.36 | 1.21 | 1.29 | 1.24 | 1.34 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 29.21 | -0.37 | -1.25 | 29.17 | 29.25 | 28.81 | 29.46 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 55.94 | -0.36 | -0.64 | 55.92 | 55.94 | 55.56 | 56.97 | |
| Fortive Ord Shs | USD | 60.86 | -0.48 | -0.78 | 60.85 | 60.87 | 60.85 | 61.95 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 9.58 | -0.02 | -0.21 | 9.57 | 9.58 | 9.27 | 9.80 | |
| 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 | 21.45 | -0.41 | -1.88 | 21.46 | 21.56 | 21.06 | 21.56 | |
| Franklin Resources | USD | 34.02 | -0.90 | -2.58 | 34.01 | 34.02 | 33.98 | 35.25 | |
| FREEPORT MCMORAN COP & GLD. | USD | 68.08 | -1.32 | -1.90 | 68.07 | 68.09 | 67.94 | 69.67 | |
| Fresenius Medical Care ADR. | USD | 24.08 | +0.19 | +0.77 | 24.07 | 24.08 | 24.03 | 24.49 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 37.74 | +0.84 | +2.26 | 37.54 | 37.71 | 37.00 | 37.98 | |
| Frontline Plc | USD | 39.49 | +1.52 | +3.99 | 39.48 | 39.56 | 38.70 | 39.83 | |
| FS KKR Capital Ord Shs | USD | 11.88 | +0.84 | +7.56 | 11.87 | 11.88 | 11.37 | 11.94 | |
| FTC Solar Ord Shs | USD | 2.76 | -0.19 | -6.44 | 2.75 | 2.77 | 2.74 | 3.20 | |
| FuboTV Inc. | USD | 9.04 | -1.63 | -15.24 | 9.03 | 9.04 | 8.98 | 10.45 | |
| Fury Gold Mines Ord Shs | USD | 0.57 | - | +0.51 | 0.56 | 0.58 | 0.56 | 0.58 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 5.24 | +0.29 | +5.86 | 5.23 | 5.26 | 4.89 | 5.40 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 3.22 | +0.13 | +4.21 | 3.22 | 3.23 | 3.07 | 3.23 | |
| Galiano Gold Ord Shs | USD | 1.955 | +0.025 | +1.30 | 1.950 | 1.960 | 1.900 | 1.969 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 19.26 | +0.25 | +1.32 | 19.26 | 19.27 | 18.63 | 19.40 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 301.80 | -0.75 | -0.25 | 301.60 | 301.99 | 301.80 | 308.99 | |
| Garrett Motion Ord Shs | USD | 30.48 | -0.93 | -2.96 | 30.47 | 30.49 | 30.48 | 31.76 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 28.6550 | -0.6450 | -2.20 | 28.6500 | 28.6600 | 28.5500 | 29.3450 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 2.395 | +0.125 | +5.51 | 2.390 | 2.400 | 2.170 | 2.500 | |
| GE Vernova LLC | USD | 998.18 | -19.79 | -1.94 | 998.16 | 998.31 | 997.12 | 1037 | |
| GEE Group Inc. | USD | 0.21 | - | -1.81 | 0.20 | 0.21 | 0.21 | 0.21 | |
| Generac Holdings Inc. | USD | 211.40 | -6.01 | -2.76 | 211.07 | 211.53 | 210.06 | 222.88 | |
| GENERAL DYNAMICS ORD | USD | 386.21 | +2.13 | +0.55 | 386.13 | 386.44 | 384.84 | 388.89 | |
| General Electric Co. | USD | 374.19 | -7.03 | -1.84 | 374.19 | 374.28 | 372.79 | 388.84 | |
| GENERAL MILLS ORD | USD | 36.03 | +0.10 | +0.26 | 36.02 | 36.03 | 35.64 | 36.28 | |
| General Motors Co. | USD | 86.86 | -2.30 | -2.58 | 86.85 | 86.87 | 86.50 | 89.30 | |
| Genesco Ord Shs | USD | 38.54 | -0.72 | -1.83 | 38.31 | 38.89 | 37.71 | 39.93 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.1546 | -0.0019 | -1.21 | 0.1534 | 0.1550 | 0.1546 | 0.1639 | |
| Genius Sports Ord Shs | USD | 7.91 | -0.43 | -5.10 | 7.90 | 7.91 | 7.59 | 8.58 | |
| Genmab 10 Sponsored ADR Or. | USD | 29.81 | +0.55 | +1.86 | 29.80 | 29.81 | 28.48 | 29.85 | |
| Genpact Ord Shs | USD | 36.17 | +0.90 | +2.55 | 36.15 | 36.18 | 34.95 | 36.30 | |
| Genuine Parts Co. | USD | 133.00 | +1.68 | +1.28 | 133.01 | 133.13 | 131.15 | 133.00 | |
| GENWORTH FINANCIAL CL A OR. | USD | 9.68 | -0.02 | -0.15 | 9.67 | 9.68 | 9.54 | 9.91 | |
| Geo Group REIT Ord Shs | USD | 30.32 | -1.10 | -3.50 | 30.31 | 30.34 | 28.89 | 32.03 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 5.06 | -0.08 | -1.56 | 5.05 | 5.06 | 5.02 | 5.16 | |
| Getty Images Holdings Ord . | USD | 0.44 | -0.03 | -6.54 | 0.43 | 0.45 | 0.43 | 0.47 | |
| Getty Realty REIT Ord Shs | USD | 33.28 | -0.24 | -0.72 | 33.24 | 33.28 | 33.09 | 33.83 | |
| GigCapital2 Ord Shs | USD | 9.96 | +0.03 | +0.30 | 9.94 | 9.96 | 9.96 | 9.96 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 58.20 | +0.11 | +0.18 | 58.19 | 58.24 | 57.78 | 59.18 | |
| Ginkgo Bioworks Holdings I. | USD | 8.57 | -0.81 | -8.59 | 8.56 | 8.57 | 8.36 | 9.24 | |
| Global Business Travel Gro. | USD | 9.43 | +0.01 | +0.05 | 9.43 | 9.44 | 9.43 | 9.45 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 48.71 | +0.06 | +0.12 | 48.45 | 48.87 | 48.15 | 49.24 | |
| GLOBAL PAYMENTS ORD | USD | 87.73 | +0.25 | +0.28 | 87.71 | 87.74 | 85.73 | 87.74 | |
| Global Ship Lease Inc. | USD | 42.90 | +0.21 | +0.49 | 42.67 | 42.95 | 42.16 | 43.39 | |
| GLOBANT ORD | USD | 37.22 | -1.16 | -3.02 | 37.19 | 37.44 | 34.79 | 37.36 | |
| Globe Life Inc. | USD | 185.84 | +1.98 | +1.08 | 185.76 | 185.86 | 183.89 | 186.07 | |
| Globus Medical Ord Shs Cla. | USD | 81.25 | +0.71 | +0.88 | 81.22 | 81.29 | 78.79 | 81.39 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 90.63 | -1.15 | -1.25 | 90.62 | 90.67 | 87.68 | 90.82 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 37.41 | +0.12 | +0.32 | 37.40 | 37.42 | 36.49 | 37.75 | |
| GOLD RESOURCE ORD (GORO) | USD | 2.12 | -0.04 | -1.85 | 2.12 | 2.13 | 2.10 | 2.21 | |
| Gold Royalty Corp. | USD | 2.87 | -0.03 | -0.87 | 2.86 | 2.87 | 2.77 | 2.89 | |
| Golden Ocean Group Ltd | USD | 26.16 | -0.71 | -2.64 | 26.11 | 26.24 | 25.99 | 26.83 | |
| Goldman Sachs | USD | 1 032.91 | -27.48 | -2.59 | 1 032.90 | 1 033.32 | 1 030.78 | 1 068.04 | |
| Goldman Sachs BDC Ord Shs | USD | 9.07 | +0.24 | +2.66 | 9.06 | 9.07 | 8.81 | 9.16 | |
| GOLDMINING ORD | USD | 0.956 | +0.016 | +1.75 | 0.958 | 0.975 | 0.936 | 0.978 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 9.48 | +0.04 | +0.42 | 9.48 | 9.51 | 8.92 | 10.10 | |
| Granite Point Mortgage Tru. | USD | 1.25 | -0.26 | -17.00 | 1.22 | 1.25 | 1.23 | 1.36 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 4.31 | -0.05 | -1.03 | 4.30 | 4.31 | 4.27 | 4.58 | |
| Green Brick Partners Inc. | USD | 71.49 | -1.75 | -2.38 | 71.42 | 71.55 | 71.28 | 73.35 | |
| Greenbrier Ord Shs | USD | 47.75 | -1.96 | -3.94 | 47.71 | 47.79 | 47.55 | 50.02 | |
| Greif Ord Shs Class A | USD | 89.19 | -0.93 | -1.03 | 89.17 | 89.69 | 86.88 | 90.22 | |
| Griffon Corp. | USD | 105.90 | +3.09 | +3.01 | 105.80 | 106.16 | 102.37 | 107.07 | |
| Grindr Ord Shs | USD | 17.20 | -0.59 | -3.29 | 17.19 | 17.20 | 17.12 | 17.68 | |
| Group 1 Automotive Ord Shs | USD | 270.36 | -7.24 | -2.61 | 270.34 | 271.05 | 270.28 | 279.42 | |
| Grupo Supervielle ADR Repr. | USD | 8.74 | -0.24 | -2.67 | 8.61 | 8.74 | 8.62 | 9.00 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 52.15 | +0.69 | +1.33 | 52.14 | 52.15 | 51.89 | 52.57 | |
| GSX Techedu Inc. | USD | 1.89 | +0.01 | +0.53 | 1.89 | 1.90 | 1.84 | 1.90 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 47.08 | -0.55 | -1.14 | 47.07 | 47.08 | 46.34 | 48.27 | |
| H&R Block Aktie | USD | 45.99 | +0.11 | +0.25 | 45.99 | 46.00 | 44.44 | 46.05 | |
| Haemonetics Corp. | USD | 84.84 | +1.24 | +1.48 | 84.68 | 85.12 | 81.07 | 88.21 | |
| Hafnia Ord Shs | USD | 7.57 | +0.30 | +4.06 | 7.56 | 7.57 | 7.43 | 7.60 | |
| Hagerty Ord Shs Class A | USD | 13.47 | -0.05 | -0.37 | 13.46 | 13.57 | 13.07 | 13.86 | |
| Haleon PLC | USD | 10.05 | +0.10 | +0.95 | 10.04 | 10.05 | 9.94 | 10.11 | |
| Halliburton Co. | USD | 32.46 | +0.64 | +2.00 | 32.45 | 32.46 | 31.98 | 32.86 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 38.40 | +0.23 | +0.60 | 38.39 | 38.41 | 38.11 | 38.88 | |
| HARLEY DAVIDSON ORD | USD | 25.69 | -0.50 | -1.91 | 25.69 | 25.70 | 25.56 | 26.39 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 18.11 | +0.03 | +0.14 | 18.10 | 18.11 | 17.72 | 18.24 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 144.25 | +0.65 | +0.45 | 144.25 | 144.27 | 142.87 | 145.04 | |
| Haverty Furniture Companie. | USD | 28.83 | -0.03 | -0.10 | 28.72 | 28.87 | 28.55 | 29.66 | |
| Hawaiian Electric Industri. | USD | 12.50 | -0.10 | -0.75 | 12.49 | 12.50 | 12.44 | 12.66 | |
| Hawkeye 360 Ord Shs | USD | 24.61 | +1.08 | +4.59 | 24.53 | 24.78 | 23.55 | 25.28 | |
| HCA HOLDINGS ORD | USD | 408.91 | -0.73 | -0.18 | 408.82 | 408.95 | 405.33 | 415.73 | |
| HCI Group Ord Shs | USD | 179.8 | +1.3 | +0.72 | 179.4 | 181.0 | 176.9 | 180.2 | |
| HDFC BANK ADR REP 3 ORD | USD | 23.76 | -0.09 | -0.38 | 23.76 | 23.77 | 23.68 | 23.95 | |
| Healthcare Realty Trust Or. | USD | 20.22 | -0.17 | -0.83 | 20.21 | 20.23 | 20.19 | 20.59 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 15.92 | -0.62 | -3.75 | 15.91 | 15.92 | 15.66 | 16.41 | |
| HEICO ORD | USD | 363.14 | -3.66 | -1.00 | 362.94 | 363.56 | 361.71 | 376.62 | |
| HEICO Ord Shs Class A | USD | 263.6 | -2.8 | -1.06 | 263.4 | 263.6 | 262.1 | 272.7 | |
| Helmerich and Payne Inc | USD | 37.09 | +3.81 | +11.45 | 37.06 | 37.13 | 34.38 | 37.85 | |
| HERBALIFE ORD | USD | 11.46 | -1.14 | -9.05 | 11.46 | 11.47 | 11.30 | 12.80 | |
| Hercules Capital Ord Shs | USD | 17.09 | +0.40 | +2.40 | 17.09 | 17.10 | 16.79 | 17.18 | |
| Heritage Insurance Holding. | USD | 34.94 | +4.71 | +15.57 | 34.95 | 35.03 | 31.15 | 36.50 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 182.63 | +3.05 | +1.70 | 182.53 | 182.65 | 179.40 | 182.87 | |
| Hertz Global Holdings Inc . | USD | 0.97 | +0.19 | +24.39 | 0.92 | 0.98 | 0.85 | 1.03 | |
| Hewlett Packard Enterprise. | USD | 52.58 | -0.65 | -1.21 | 52.57 | 52.58 | 49.12 | 53.22 | |
| HEXCEL ORD | USD | 102.91 | -1.42 | -1.36 | 102.91 | 103.00 | 102.59 | 107.59 | |
| HF Sinclair Ord Shs | USD | 82.91 | -0.07 | -0.08 | 82.89 | 82.93 | 81.34 | 85.75 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 31.53 | -0.90 | -2.76 | 31.52 | 31.53 | 31.43 | 32.70 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 321.86 | -2.70 | -0.83 | 321.71 | 321.88 | 321.59 | 326.50 | |
| Hims & Hers Health Inc. | USD | 29.64 | -2.02 | -6.37 | 29.63 | 29.65 | 29.53 | 31.26 | |
| HIPPO HOLDINGS ORD | USD | 33.27 | +0.94 | +2.91 | 33.25 | 33.44 | 31.89 | 33.36 | |
| 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 | 349.42 | -3.72 | -1.05 | 349.41 | 349.44 | 347.51 | 353.50 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 30.78 | +0.18 | +0.57 | 30.77 | 30.78 | 30.70 | 30.92 | |
| Honeywell International | USD | 240.76 | -7.37 | -2.97 | 240.73 | 240.78 | 239.93 | 249.93 | |
| Horace Mann Educators Ord . | USD | 54.08 | +1.98 | +3.80 | 54.06 | 54.26 | 53.55 | 55.33 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 25.09 | -0.15 | -0.57 | 25.08 | 25.09 | 24.94 | 25.32 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 23.38 | -1.75 | -6.96 | 23.37 | 23.38 | 23.24 | 23.94 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 68.07 | +2.38 | +3.62 | 68.05 | 68.23 | 67.50 | 69.61 | |
| Howmet Aerospace | USD | 288.80 | -2.62 | -0.90 | 288.76 | 288.97 | 288.53 | 309.73 | |
| HP ORD | USD | 28.26 | -0.27 | -0.93 | 28.25 | 28.26 | 28.01 | 29.07 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 102.49 | -0.19 | -0.19 | 102.47 | 102.49 | 102.38 | 103.35 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 202.31 | -47.90 | -19.14 | 202.23 | 202.33 | 185.05 | 205.59 | |
| Hudbay Minerals Ord Shs | USD | 26.39 | +0.49 | +1.87 | 26.38 | 26.39 | 25.50 | 26.73 | |
| HUMANA AKTIE | USD | 368.05 | +4.23 | +1.16 | 367.77 | 368.02 | 355.71 | 369.99 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 322.41 | +4.71 | +1.48 | 322.32 | 322.65 | 319.72 | 325.28 | |
| HUNTSMAN - HUN | USD | 10.16 | +0.02 | +0.15 | 10.15 | 10.16 | 10.14 | 10.48 | |
| HUYA ADR | USD | 2.41 | -0.02 | -0.82 | 2.41 | 2.42 | 2.40 | 2.47 | |
| HYATT HOTELS CL A ORD | USD | 179.08 | +0.17 | +0.10 | 178.95 | 179.15 | 178.07 | 180.58 | |
| Hyliion Holdings Ord Shs | USD | 3.96 | +0.02 | +0.38 | 3.95 | 3.96 | 3.90 | 4.24 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.52 | +0.01 | +0.66 | 1.51 | 1.52 | 1.49 | 1.55 | |
| IAMGOLD ORD | USD | 16.04 | +0.15 | +0.91 | 16.03 | 16.04 | 15.53 | 16.12 | |
| IBM Corp. | USD | 233.49 | -2.43 | -1.03 | 233.43 | 233.51 | 228.44 | 234.42 | |
| ICICI BK SA | USD | 30.51 | +0.11 | +0.36 | 30.51 | 30.52 | 30.40 | 30.67 | |
| Idaho Strategic Resources | USD | 32.7000 | -0.4300 | -1.30 | 32.6400 | 32.7600 | 31.7811 | 33.5333 | |
| IDEX Ord Shs | USD | 233.82 | -3.16 | -1.33 | 233.77 | 233.87 | 233.66 | 239.32 | |
| IHS Markit Ltd | USD | 28.30 | -0.10 | -0.35 | 28.00 | 28.58 | 28.25 | 28.46 | |
| ILLINOIS TOOL WORKS | USD | 294.77 | -2.55 | -0.86 | 294.66 | 294.80 | 293.88 | 300.53 | |
| IMAX ORD | USD | 49.66 | -0.98 | -1.93 | 49.61 | 49.66 | 49.51 | 50.97 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.80 | +0.09 | +3.14 | 2.71 | 2.79 | 2.73 | 2.83 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 11.0900 | +0.2400 | +2.21 | 11.0900 | 11.1000 | 10.4300 | 11.3199 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 12.39 | -0.10 | -0.76 | 12.38 | 12.39 | 12.04 | 12.50 | |
| ING GROUP ADR (ING) | USD | 35.73 | -0.20 | -0.54 | 35.72 | 35.73 | 35.66 | 36.24 | |
| Ingersoll-Rand | USD | 88.30 | -1.70 | -1.89 | 88.29 | 88.32 | 88.01 | 91.77 | |
| INGREDION ORD SHS | USD | 102.70 | -0.59 | -0.57 | 102.63 | 102.76 | 102.56 | 104.34 | |
| Innovative Industrial Prop. | USD | 58.39 | -0.08 | -0.14 | 58.33 | 58.41 | 58.07 | 59.22 | |
| Innovex International Ord . | USD | 30.61 | +0.17 | +0.56 | 30.58 | 30.68 | 30.61 | 31.34 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 51.21 | +0.09 | +0.18 | 51.14 | 51.49 | 48.81 | 51.28 | |
| Inspire Medical Systems Or. | USD | 58.94 | -1.15 | -1.91 | 58.86 | 58.94 | 58.68 | 60.44 | |
| Inspired Entertainment Ord. | USD | 6.63 | -0.32 | -4.60 | 6.62 | 6.63 | 6.49 | 6.99 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 125.61 | +0.61 | +0.49 | 125.59 | 125.61 | 124.81 | 125.68 | |
| Intercontinental Exchange . | USD | 149.80 | -0.04 | -0.03 | 149.75 | 149.90 | 147.47 | 151.74 | |
| International Flavors & Fr. | USD | 84.43 | -3.64 | -4.13 | 84.42 | 84.44 | 83.76 | 86.86 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 40.57 | -1.68 | -3.98 | 40.57 | 40.58 | 40.46 | 42.04 | |
| International Seaways Inc. | USD | 93.15 | +2.44 | +2.69 | 93.13 | 93.41 | 91.88 | 94.96 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 1.0200 | -0.0700 | -6.42 | 0.9900 | 1.0400 | 0.9900 | 1.0602 | |
| INVESCO LTD | USD | 31.71 | -0.31 | -0.95 | 31.70 | 31.71 | 31.68 | 32.55 | |
| Invesco Mortgage Capital I. | USD | 7.42 | -0.01 | -0.13 | 7.41 | 7.42 | 7.36 | 7.48 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 30.36 | -0.14 | -0.46 | 30.35 | 30.36 | 30.11 | 30.89 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 39.67 | -0.26 | -0.65 | 39.66 | 39.68 | 39.67 | 41.87 | |
| Iqvia Holdings Ord Shs | USD | 232.37 | -3.68 | -1.56 | 232.35 | 232.45 | 228.76 | 236.80 | |
| Iron Mountain Ord Shs | USD | 122.13 | -5.00 | -3.93 | 122.07 | 122.14 | 121.40 | 127.59 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 58.66 | +0.46 | +0.80 | 58.60 | 58.71 | 58.30 | 58.70 | |
| ISHARES MSCI PACIFIC | USD | 57.41 | -0.05 | -0.09 | 57.41 | 57.42 | 57.33 | 57.67 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 8.18 | -0.03 | -0.37 | 8.18 | 8.19 | 8.18 | 8.37 | |
| ITT Ord Shs | USD | 213.87 | +9.79 | +4.80 | 213.82 | 213.86 | 213.08 | 230.31 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 18.85 | -0.36 | -1.87 | 18.81 | 18.89 | 18.83 | 19.45 | |
| JABIL CIRCUIT ORD | USD | 345.90 | +7.28 | +2.15 | 345.86 | 346.12 | 334.45 | 351.59 | |
| Jackson Financial Ord Shs . | USD | 133.31 | -1.25 | -0.93 | 133.22 | 133.39 | 132.42 | 135.67 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 144.07 | -0.61 | -0.42 | 144.00 | 144.11 | 142.54 | 145.27 | |
| James Hardie Industries Pl. | USD | 28.01 | -0.36 | -1.25 | 28.00 | 28.02 | 27.86 | 28.65 | |
| JanOne Ord Shs | USD | 29.74 | -0.76 | -2.48 | 29.72 | 29.75 | 29.51 | 31.20 | |
| Janus International Group . | USD | 5.57 | -0.08 | -1.33 | 5.56 | 5.57 | 5.54 | 5.65 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 56.43 | +0.24 | +0.42 | 56.41 | 56.43 | 55.99 | 57.17 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 16.17 | +0.39 | +2.47 | 16.17 | 16.20 | 15.50 | 16.51 | |
| JM Smucker Ord Shs | USD | 118.99 | -0.23 | -0.19 | 118.97 | 119.00 | 117.19 | 120.27 | |
| Joby Aviation Ord Shs Clas. | USD | 8.29 | +0.49 | +6.22 | 8.28 | 8.29 | 7.92 | 8.59 | |
| John Wiley and Sons Ord Sh. | USD | 53.72 | -0.74 | -1.36 | 53.72 | 53.81 | 53.10 | 54.80 | |
| Johnson & Johnson | USD | 257.28 | -0.31 | -0.12 | 257.26 | 257.28 | 255.28 | 261.97 | |
| Johnson Controls Internati. | USD | 154.51 | +0.86 | +0.56 | 154.44 | 154.54 | 152.56 | 155.98 | |
| JPMorgan Chase & Co. | USD | 356.26 | -2.99 | -0.83 | 356.23 | 356.29 | 354.95 | 362.71 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 17.95 | -0.04 | -0.22 | 17.90 | 17.97 | 17.90 | 18.03 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 5.70 | -0.18 | -2.98 | 5.69 | 5.70 | 5.69 | 5.87 | |
| 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 | 55.0000 | -0.1200 | -0.22 | 54.9600 | 55.0300 | 53.9000 | 57.2400 | |
| Kartoon Studios Inc. | USD | 0.59 | -0.01 | -1.28 | 0.57 | 0.59 | 0.58 | 0.59 | |
| KB HOME ORD | USD | 56.92 | -1.80 | -3.06 | 56.90 | 56.93 | 56.60 | 58.45 | |
| KE Holdings ADR Representi. | USD | 16.95 | +0.06 | +0.33 | 16.94 | 16.95 | 16.67 | 16.96 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 33.86 | -0.30 | -0.88 | 33.86 | 33.88 | 33.15 | 34.51 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | |||
| Kensington Capital Acquisi. | USD | 10.45 | +0.05 | +0.48 | 10.35 | 10.92 | 10.37 | 10.45 | |
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 19.08 | -0.60 | -3.02 | 19.07 | 19.08 | 19.01 | 19.70 | |
| KEYCORP ORD | USD | 22.65 | -0.45 | -1.93 | 22.64 | 22.65 | 22.58 | 23.29 | |
| Keysight Technologies Inc. | USD | 337.40 | +1.38 | +0.41 | 337.38 | 337.52 | 330.11 | 342.82 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.54 | +0.10 | +0.66 | 14.53 | 14.54 | 14.46 | 14.72 | |
| KIMBERLY CLARK ORD | USD | 108.53 | -3.84 | -3.42 | 108.52 | 108.54 | 108.10 | 112.69 | |
| Kimco Realty REIT Ord Shs | USD | 24.41 | -0.46 | -1.85 | 24.41 | 24.42 | 24.37 | 25.19 | |
| Kinder Morgan Inc. | USD | 31.26 | +0.14 | +0.43 | 31.25 | 31.26 | 31.06 | 31.64 | |
| KINROSS GOLD(KGC) | USD | 25.68 | -0.03 | -0.10 | 25.67 | 25.68 | 25.24 | 26.12 | |
| Kinsale Capital Group Inc. | USD | 376.12 | +5.15 | +1.39 | 375.89 | 376.26 | 369.08 | 376.79 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 26.73 | -0.64 | -2.32 | 26.72 | 26.73 | 26.60 | 27.55 | |
| KKR AND CO CL A ORD | USD | 103.47 | -2.19 | -2.07 | 103.42 | 103.51 | 102.36 | 106.29 | |
| KKR Real Estate Finance Or. | USD | 7.48 | +0.26 | +3.53 | 7.47 | 7.48 | 7.38 | 7.55 | |
| Klarna Group PLC | USD | 20.2400 | -0.1300 | -0.64 | 20.2300 | 20.2500 | 19.7900 | 20.4500 | |
| Klaviyo Ord Shs Series A | USD | 16.73 | -2.58 | -13.34 | 16.72 | 16.73 | 15.50 | 17.43 | |
| Knife River Ord Shs | USD | 67.49 | -0.30 | -0.44 | 67.49 | 67.51 | 66.23 | 68.63 | |
| Knight-Swift Transportatio. | USD | 69.27 | -1.54 | -2.17 | 69.26 | 69.28 | 69.19 | 70.80 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 56.77 | -1.08 | -1.87 | 56.76 | 56.79 | 56.61 | 59.29 | |
| Kohls Ord Shs | USD | 18.46 | -1.20 | -6.10 | 18.45 | 18.47 | 18.46 | 19.48 | |
| Korea Electric Power ADR R. | USD | 12.45 | +0.09 | +0.69 | 12.44 | 12.45 | 12.43 | 12.58 | |
| KraneShares Electric Vehic. | USD | 30.10 | -0.07 | -0.23 | 29.89 | 30.32 | 29.90 | 30.46 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 57.29 | +0.61 | +1.07 | 57.27 | 57.29 | 56.13 | 57.70 | |
| KRONOS WORLDWIDE ORD | USD | 8.21 | +2.00 | +32.21 | 8.16 | 8.23 | 7.14 | 8.71 | |
| KULR Technology Group Ord . | USD | 2.76 | +0.01 | +0.36 | 2.76 | 2.77 | 2.67 | 2.84 | |
| Kyndryl Holdings Incorpora. | USD | 13.99 | +0.09 | +0.61 | 13.98 | 13.99 | 13.71 | 14.37 | |
| L3Harris Technologies Ord . | USD | 289.46 | +3.34 | +1.17 | 289.39 | 289.56 | 286.87 | 291.38 | |
| Laboratory Corp. Of Ameri | USD | 316.96 | +3.00 | +0.96 | 316.84 | 316.98 | 312.30 | 317.10 | |
| Ladder Capital Ord Shs Cla. | USD | 9.60 | +0.12 | +1.21 | 9.59 | 9.60 | 9.38 | 9.61 | |
| Lake Shore Bancorp Ord Shs | USD | 17.16 | +0.09 | +0.53 | 17.10 | 17.15 | 17.09 | 17.18 | |
| Lamb Weston Holdings Ord S. | USD | 52.21 | -1.09 | -2.05 | 52.20 | 52.22 | 52.00 | 54.19 | |
| LANDBRIDGE COMPANY | USD | 80.79 | +5.16 | +6.82 | 80.08 | 81.08 | 76.27 | 81.95 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 46.14 | +0.29 | +0.62 | 46.13 | 46.14 | 45.45 | 46.22 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 105.87 | -1.30 | -1.21 | 105.83 | 105.93 | 104.37 | 109.32 | |
| LEAR ORD | USD | 118.88 | -6.39 | -5.10 | 118.84 | 118.92 | 118.88 | 124.84 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 9.68 | -0.58 | -5.61 | 9.67 | 9.68 | 9.45 | 9.96 | |
| Leidos Holdings Ord Shs | USD | 135.11 | +8.26 | +6.51 | 135.07 | 135.11 | 127.72 | 135.50 | |
| Lemonade Inc | USD | 51.90 | -0.16 | -0.31 | 51.85 | 51.93 | 50.81 | 52.82 | |
| LENDINGCLUB | USD | 19.22 | +0.41 | +2.15 | 17.39 | 21.34 | |||
| LENNAR CL A ORD | USD | 84.82 | -3.06 | -3.48 | 84.81 | 84.84 | 84.09 | 87.15 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 24.33 | -0.42 | -1.70 | 24.32 | 24.33 | 24.33 | 24.92 | |
| LG Display ADR Rep 1/2 Ord. | USD | 3.25 | -0.02 | -0.46 | 3.24 | 3.25 | 3.16 | 3.27 | |
| LGL Systems Acquisition Or. | USD | 45.11 | -0.80 | -1.74 | 44.80 | 45.40 | 40.45 | 47.44 | |
| 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 | 43.49 | -1.83 | -4.03 | 43.50 | 43.53 | 43.39 | 45.93 | |
| Lifezone Metals Ord Shs | USD | 3.9400 | -0.0100 | -0.25 | 3.9300 | 3.9400 | 3.8600 | 4.0000 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.15 | -0.02 | -0.63 | 2.95 | 3.33 | 3.00 | 3.19 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 10.23 | -0.13 | -1.21 | 10.22 | 10.23 | 10.13 | 10.36 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 23.3800 | +2.6200 | +12.62 | 23.3300 | 23.5800 | 21.1000 | 24.2250 | |
| LINCOLN NATIONAL | USD | 46.66 | -0.26 | -0.54 | 46.65 | 46.67 | 46.35 | 47.26 | |
| Linde Plc | USD | 489.92 | -1.13 | -0.23 | 489.93 | 490.01 | 489.35 | 499.18 | |
| Lineage Cell Therapeutics . | USD | 1.140 | +0.005 | +0.44 | 1.140 | 1.150 | 1.120 | 1.180 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 12.965 | -0.015 | -0.12 | 12.960 | 12.970 | 12.734 | 13.190 | |
| LITHIA MOTORS INC | USD | 375.70 | +7.13 | +1.93 | 375.20 | 376.19 | 369.59 | 379.58 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 3.03 | -0.07 | -2.10 | 3.02 | 3.03 | 2.93 | 3.08 | |
| Lithium Argentina AG Ord S. | USD | 6.5950 | +0.2450 | +3.86 | 6.5900 | 6.6000 | 6.1900 | 6.7250 | |
| Live Nation Entertainment . | USD | 182.00 | -1.52 | -0.83 | 181.86 | 182.15 | 180.78 | 184.48 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 6.19 | -0.07 | -1.04 | 6.18 | 6.19 | 6.17 | 6.31 | |
| loanDepot Ord Shs Class A | USD | 0.95 | -0.09 | -9.13 | 0.95 | 0.95 | 0.94 | 1.04 | |
| Local Bounti Ord Shs | USD | 0.99 | -0.04 | -3.88 | 0.96 | 1.02 | 0.97 | 1.03 | |
| LOCKHEED MARTIN ORD | USD | 581.44 | +3.84 | +0.66 | 581.44 | 581.82 | 577.81 | 588.49 | |
| Loews Corp. | USD | 115.85 | +0.11 | +0.10 | 115.83 | 115.89 | 114.96 | 117.00 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 10.80 | -0.38 | -3.36 | 10.78 | 10.83 | 10.75 | 11.20 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 75.91 | -1.45 | -1.87 | 75.87 | 76.00 | 74.38 | 77.84 | |
| LOWES COMPANIES ORD | USD | 218.26 | -1.68 | -0.76 | 218.24 | 218.34 | 216.26 | 220.00 | |
| LTC Properties Aktie | USD | 39.46 | +0.74 | +1.91 | 39.42 | 39.64 | 38.53 | 39.46 | |
| Lufax Hldg American Deposi. | USD | 1.48 | -0.02 | -1.33 | 1.47 | 1.48 | 1.44 | 1.51 | |
| Lulu s Fashion Lounge Hold. | USD | 17.35 | -0.20 | -1.11 | 16.89 | 17.41 | 17.35 | 18.92 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 5.90 | -0.19 | -3.04 | 5.89 | 5.90 | 5.76 | 6.27 | |
| Luxfer Holdings Ord Shs | USD | 17.09 | -0.01 | -0.06 | 17.09 | 17.10 | 17.08 | 17.13 | |
| Lyell Immunopharma Ord Shs | USD | 14.20 | +0.75 | +5.58 | 14.19 | 14.25 | 13.91 | 15.62 | |
| LYONDELLBASELL INDUSTRIES . | USD | 61.39 | +2.36 | +3.99 | 61.38 | 61.39 | 59.74 | 61.98 | |
| M&T Bank Corp. | USD | 249.93 | -2.01 | -0.80 | 249.91 | 249.97 | 249.37 | 253.54 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 146.84 | -3.70 | -2.46 | 146.45 | 146.84 | 146.19 | 153.20 | |
| Macerich REIT Ord Shs | USD | 23.63 | -1.77 | -6.95 | 23.62 | 23.63 | 23.63 | 25.19 | |
| Macquarie Infrastructure O. | USD | 11.59 | -0.68 | -5.54 | 11.59 | 11.66 | 11.39 | 12.25 | |
| MACYS ORD | USD | 25.13 | -0.39 | -1.51 | 25.12 | 25.13 | 25.11 | 26.00 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 67.82 | -3.94 | -5.49 | 67.80 | 67.84 | 67.72 | 71.54 | |
| MagnaChip Semiconductor Co. | USD | 3.88 | +0.21 | +5.59 | 3.87 | 3.88 | 3.51 | 4.04 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 24.78 | +1.06 | +4.45 | 24.77 | 24.78 | 24.17 | 25.42 | |
| Main Street Capital Corp. | USD | 57.01 | +0.90 | +1.60 | 56.82 | 57.03 | 56.37 | 57.70 | |
| MANCHESTER UNITED CL A ORD | USD | 21.88 | -0.39 | -1.75 | 21.88 | 21.91 | 21.88 | 22.58 | |
| Manitowoc Ord Shs | USD | 14.26 | +0.01 | +0.07 | 14.25 | 14.28 | 14.23 | 14.72 | |
| Manpower Aktie | USD | 55.33 | +0.94 | +1.72 | 55.31 | 55.40 | 53.72 | 55.48 | |
| Manulife Financial Ord Shs | USD | 44.59 | +0.14 | +0.32 | 44.58 | 44.59 | 44.40 | 45.33 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 298.92 | +1.17 | +0.39 | 298.87 | 299.04 | 293.73 | 303.33 | |
| Marcus Corp. | USD | 30.48 | -0.32 | -1.02 | 30.43 | 30.49 | 30.40 | 31.27 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 35.07 | -0.95 | -2.64 | 35.03 | 35.07 | 32.09 | 35.96 | |
| 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 | 538.54 | -14.84 | -2.68 | 538.43 | 538.69 | 536.61 | 554.59 | |
| MASCO ORD | USD | 75.46 | -1.87 | -2.41 | 75.45 | 75.49 | 75.07 | 77.55 | |
| MASTEC INC (MTZ) | USD | 259.48 | -7.27 | -2.73 | 259.48 | 259.51 | 259.12 | 270.26 | |
| Mastech Digital Ord Shs | USD | 7.90 | +0.03 | +0.38 | 7.74 | 8.00 | 7.70 | 7.99 | |
| MasterBrand Ord Shs | USD | 9.01 | -0.13 | -1.42 | 9.01 | 9.02 | 8.82 | 9.12 | |
| Mastercard Inc. | USD | 576.21 | +5.73 | +1.00 | 575.92 | 576.20 | 566.37 | 576.28 | |
| Matador Resources Co. | USD | 48.68 | +1.65 | +3.51 | 48.67 | 48.69 | 47.84 | 49.80 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 207.04 | +1.91 | +0.93 | 206.54 | 206.95 | 201.98 | 208.66 | |
| 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 | 70.17 | +2.71 | +4.02 | 70.16 | 70.17 | 64.59 | 72.51 | |
| MBIA INC | USD | 5.29 | -0.02 | -0.38 | 5.29 | 5.30 | 5.25 | 5.38 | |
| MCCORMICK STK N | USD | 52.26 | -0.29 | -0.54 | 52.25 | 52.26 | 51.71 | 53.16 | |
| McDonalds Corp. | USD | 276.22 | +2.22 | +0.81 | 276.21 | 276.25 | 271.76 | 276.82 | |
| McEwen Mining Ord Shs | USD | 18.30 | -1.41 | -7.15 | 18.29 | 18.30 | 17.90 | 19.27 | |
| MCKESSON ORD | USD | 872.96 | -4.27 | -0.49 | 872.46 | 873.78 | 840.11 | 912.50 | |
| MDA Space Ord Shs | USD | 34.2100 | +0.2700 | +0.80 | 34.2200 | 34.2500 | 33.2400 | 35.0200 | |
| MDU Resources Group Inc. | USD | 20.69 | +0.67 | +3.32 | 20.68 | 20.69 | 19.85 | 21.01 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.6150 | -0.0450 | -0.97 | 4.6100 | 4.6200 | 4.5900 | 4.7050 | |
| Medifast Inc. | USD | 12.09 | -0.20 | -1.59 | 12.05 | 12.16 | 11.70 | 12.47 | |
| Medtronic Plc | USD | 85.90 | -0.09 | -0.11 | 85.89 | 85.90 | 85.68 | 87.29 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 128.29 | -0.04 | -0.03 | 128.27 | 128.31 | 127.80 | 131.08 | |
| Mercury General Ord Shs | USD | 107.19 | -2.42 | -2.21 | 107.11 | 107.27 | 106.27 | 109.86 | |
| MERITAGE HOMES (MTH) | USD | 72.33 | -2.61 | -3.48 | 72.28 | 72.33 | 71.98 | 74.22 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 22.75 | -0.27 | -1.17 | 22.60 | 23.15 | 22.67 | 23.59 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 8.42 | +0.03 | +0.36 | 8.40 | 8.43 | 8.15 | 8.51 | |
| METHODE ELECTRONICS ORD | USD | 16.56 | -0.70 | -4.06 | 16.42 | 16.55 | 16.32 | 17.12 | |
| Metlife Inc. | USD | 100.03 | +3.77 | +3.91 | 100.01 | 100.03 | 98.13 | 100.93 | |
| Mettler Toledo Ord Shs | USD | 1419 | -2.52 | -0.18 | 1 418.86 | 1 422.91 | 1 402.97 | 1 423.14 | |
| MFA Mortgage Investments I. | USD | 9.04 | -0.02 | -0.21 | 9.04 | 9.05 | 8.96 | 9.09 | |
| MGM Resorts International | USD | 44.71 | +0.20 | +0.45 | 44.71 | 44.73 | 44.36 | 45.27 | |
| 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 | 133.42 | -1.14 | -0.85 | 133.39 | 133.46 | 132.93 | 136.41 | |
| Miller Industries Ord Shs | USD | 54.54 | +3.71 | +7.29 | 54.30 | 54.91 | 51.13 | 56.01 | |
| Millrose Properties Ord Sh. | USD | 28.82 | -0.52 | -1.77 | 28.81 | 28.82 | 28.64 | 29.60 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 12.54 | +0.25 | +2.03 | 12.53 | 12.54 | 12.37 | 12.54 | |
| Mirion Technologies Inc. | USD | 15.01 | -0.41 | -2.63 | 15.00 | 15.01 | 14.87 | 15.60 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 10.93 | +0.50 | +4.75 | 10.93 | 10.95 | 9.93 | 10.94 | |
| Mobility Global Ord Shs | USD | 20.6500 | -0.6100 | -2.87 | 20.6400 | 20.6600 | 20.3950 | 21.2550 | |
| Modine Manufacturing Ord S. | USD | 193.14 | -1.47 | -0.76 | 193.06 | 193.13 | 190.99 | 200.75 | |
| Moelis & Co. | USD | 67.1550 | -2.2950 | -3.30 | 67.1500 | 67.2000 | 66.9300 | 69.9800 | |
| Molina Healthcare Ord Shs | USD | 191.62 | -3.52 | -1.80 | 191.44 | 191.79 | 191.00 | 196.50 | |
| Molson Coors Brewing Ord S. | USD | 42.36 | +0.49 | +1.16 | 42.35 | 42.36 | 41.91 | 44.44 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 472.62 | -11.36 | -2.35 | 472.43 | 472.58 | 470.53 | 483.82 | |
| Morgan Stanley | USD | 213.97 | -4.30 | -1.97 | 213.94 | 213.98 | 213.54 | 219.78 | |
| Morgan Stanley Direct Lend. | USD | 15.4550 | +0.3750 | +2.49 | 15.3500 | 15.4700 | 15.1001 | 15.5900 | |
| MOSAIC ORD | USD | 23.37 | -0.04 | -0.17 | 23.37 | 23.38 | 22.44 | 23.95 | |
| Motorola Solutions Inc. Ne. | USD | 475.63 | +37.49 | +8.56 | 475.40 | 475.86 | 464.01 | 493.57 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 37.75 | -1.28 | -3.27 | 37.71 | 38.08 | 37.61 | 40.50 | |
| MP Materials Ord Shs Class. | USD | 47.26 | -0.65 | -1.36 | 47.26 | 47.37 | 46.80 | 49.19 | |
| MPLX Common Units | USD | 60.44 | +1.15 | +1.95 | 60.41 | 60.45 | 59.33 | 60.49 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 123.81 | -1.76 | -1.40 | 123.82 | 123.96 | 123.53 | 126.93 | |
| MSCI Ord Shs | USD | 567.26 | -4.61 | -0.81 | 567.02 | 567.49 | 563.96 | 573.80 | |
| Mueller Inds Inc. | USD | 69.56 | +0.30 | +0.43 | 69.54 | 69.56 | 69.14 | 71.12 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 33.13 | -2.91 | -8.07 | 33.10 | 33.11 | 32.72 | 34.79 | |
| Myers Industries Ord Shs | USD | 34.95 | -0.40 | -1.13 | 34.93 | 34.98 | 34.90 | 35.94 | |
| 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 | 4.90 | -0.10 | -1.90 | 4.89 | 4.90 | 4.76 | 4.94 | |
| Nabors Industries Ord Shs | USD | 82.74 | +4.15 | +5.28 | 82.72 | 82.82 | 80.31 | 84.74 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 42.55 | -4.66 | -9.87 | 42.44 | 43.17 | 41.29 | 46.40 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.38 | -0.05 | -3.50 | 1.38 | 1.40 | 1.37 | 1.45 | |
| National Fuel Gas Ord Shs | USD | 80.72 | +1.82 | +2.30 | 80.69 | 80.72 | 79.23 | 80.75 | |
| National Grid Plc | USD | 80.35 | +0.09 | +0.11 | 80.35 | 80.36 | 80.12 | 81.13 | |
| National Health Investors . | USD | 75.44 | +0.40 | +0.53 | 75.38 | 75.46 | 74.86 | 75.65 | |
| NATIONAL RETAIL PROPERTIES. | USD | 47.02 | -0.35 | -0.73 | 47.02 | 47.03 | 46.78 | 48.01 | |
| National Storage Affiliate. | USD | 43.40 | -0.78 | -1.77 | 43.30 | 46.19 | |||
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 20.84 | +0.27 | +1.31 | 20.80 | 20.84 | 20.79 | 21.41 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 79.27 | +0.93 | +1.19 | 77.92 | 80.50 | 78.25 | 79.89 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 8.375 | -1.145 | -12.03 | 8.370 | 8.380 | 8.335 | 9.700 | |
| Neenah Ord Shs | USD | 32.84 | +0.03 | +0.09 | 32.84 | 32.91 | 32.51 | 33.21 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.84 | +0.01 | +0.69 | 0.84 | 0.84 | 0.83 | 0.85 | |
| Net Lease Office Propertie. | USD | 11.6300 | -0.2400 | -2.02 | 11.6400 | 11.7500 | 11.5500 | 11.9150 | |
| NetSTREIT Ord Shs | USD | 21.04 | -0.11 | -0.52 | 21.03 | 21.05 | 20.97 | 21.27 | |
| New Found Gold Ord Shs | USD | 1.58 | +0.04 | +2.27 | 1.57 | 1.58 | 1.53 | 1.60 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 54.59 | -0.81 | -1.46 | 54.59 | 54.61 | 54.54 | 56.25 | |
| New Mountain Finance Ord S. | USD | 7.67 | +0.32 | +4.29 | 7.66 | 7.67 | 7.32 | 7.72 | |
| New Oriental Education & T. | USD | 56.79 | -0.14 | -0.25 | 56.76 | 56.84 | 55.88 | 56.79 | |
| 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 | 64.88 | -0.61 | -0.92 | 64.87 | 64.88 | 64.33 | 66.36 | |
| Newegg Commerce Inc. | USD | 17.87 | +1.17 | +6.98 | 17.86 | 18.00 | 16.20 | 18.93 | |
| NEWMONT MINING CORP | USD | 105.46 | +1.17 | +1.12 | 105.45 | 105.47 | 103.10 | 106.40 | |
| NEWSMAX Incorporation | USD | 8.56 | +0.15 | +1.78 | 8.56 | 8.57 | 8.32 | 8.63 | |
| Nexa Resources Ord Shs | USD | 14.33 | +0.28 | +1.99 | 14.21 | 14.30 | 13.55 | 14.54 | |
| Nexgen Energy Ord Shs | USD | 10.21 | +0.17 | +1.64 | 10.20 | 10.21 | 9.87 | 10.43 | |
| NexPoint Real Estate Finan. | USD | 17.61 | +0.69 | +4.08 | 17.59 | 17.67 | 16.77 | 17.69 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 84.67 | -1.24 | -1.44 | 84.66 | 84.67 | 83.94 | 86.86 | |
| 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 | 17.27 | +0.27 | +1.59 | 17.09 | 17.41 | 16.91 | 17.40 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 41.92 | -0.54 | -1.26 | 41.91 | 41.92 | 41.85 | 42.64 | |
| Nine Energy Service Inc. | USD | 10.24 | -0.98 | -8.73 | 10.03 | 10.43 | 9.00 | 10.52 | |
| Nio Inc. Class A (ADR) | USD | 4.60 | -0.06 | -1.18 | 4.59 | 4.60 | 4.55 | 4.63 | |
| NIQ Global Intelligence PL. | USD | 11.685 | +0.025 | +0.21 | 11.680 | 11.690 | 11.310 | 11.740 | |
| NISOURCE ORD | USD | 43.28 | +0.37 | +0.86 | 43.28 | 43.29 | 42.70 | 43.51 | |
| Noble Corporation Right | USD | 40.73 | +0.83 | +2.07 | 40.65 | 40.73 | 40.73 | 41.49 | |
| NOKIA | USD | 9.44 | -0.15 | -1.51 | 9.43 | 9.44 | 9.30 | 9.62 | |
| Nomad Foods Ltd | USD | 11.80 | -0.02 | -0.13 | 11.79 | 11.80 | 11.64 | 11.91 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 9.92 | -0.01 | -0.10 | 9.92 | 9.93 | 9.91 | 10.04 | |
| NORDIC AMERICAN TANKERS OR. | USD | 6.39 | +0.26 | +4.16 | 6.38 | 6.39 | 6.22 | 6.47 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 341.74 | -0.15 | -0.04 | 341.70 | 341.85 | 340.60 | 344.93 | |
| North American Constructio. | USD | 14.50 | +0.18 | +1.26 | 14.48 | 14.53 | 14.26 | 14.72 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 20.26 | +0.49 | +2.45 | 20.25 | 20.26 | 20.00 | 20.37 | |
| NORTHROP GRUMMAN ORD | USD | 567.96 | +10.49 | +1.88 | 567.69 | 568.26 | 559.00 | 568.55 | |
| Northwest Natural Holding . | USD | 50.70 | +1.36 | +2.76 | 50.69 | 50.82 | 49.85 | 50.75 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 19.40 | -0.91 | -4.46 | 19.39 | 19.40 | 19.38 | 20.14 | |
| NOV Ord Shs | USD | 19.87 | +0.37 | +1.87 | 19.86 | 19.87 | 19.67 | 20.22 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 6.900 | +0.010 | +0.15 | 6.890 | 6.900 | 6.680 | 6.970 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 154.26 | -0.18 | -0.12 | 154.25 | 154.27 | 153.67 | 155.89 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 45.90 | +1.37 | +3.08 | 45.89 | 45.90 | 44.94 | 45.95 | |
| NRG ENERGY INC | USD | 119.09 | -1.65 | -1.36 | 119.07 | 119.09 | 118.94 | 122.97 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 14.11 | -0.37 | -2.58 | 14.10 | 14.11 | 14.03 | 14.39 | |
| NU SKIN ENTERPRISES CL A O. | USD | 5.19 | -0.03 | -0.57 | 5.18 | 5.19 | 5.10 | 5.26 | |
| Nucor Ord Shs | USD | 272.14 | -2.60 | -0.95 | 272.09 | 272.21 | 269.95 | 275.09 | |
| Nuscale Power Corp. | USD | 9.49 | +0.11 | +1.17 | 9.48 | 9.49 | 9.15 | 9.87 | |
| Nutrien Ord Shs | USD | 66.78 | -0.14 | -0.21 | 66.75 | 66.78 | 63.82 | 66.94 | |
| Nuvation Bio Ord Shs Class. | USD | 6.085 | -0.285 | -4.47 | 6.080 | 6.090 | 6.021 | 6.630 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 163.4800 | +1.4400 | +0.89 | 163.4200 | 163.4400 | 159.4800 | 168.0900 | |
| NVR Ord Shs | USD | 6 300.39 | -65.39 | -1.03 | 6 294.05 | 6 304.26 | 6 227.70 | 6 399.88 | |
| O I Glass Ord Shs | USD | 7.12 | -0.35 | -4.69 | 7.11 | 7.12 | 7.08 | 7.51 | |
| Obsidian Energy Ltd | USD | 9.61 | +0.53 | +5.84 | 9.60 | 9.61 | 9.23 | 9.63 | |
| OCCIDENTAL PETROLEUM CORP | USD | 55.96 | +2.15 | +3.99 | 55.95 | 55.96 | 55.82 | 57.35 | |
| Occidental Petroleum Corp.. | USD | 34.18 | +2.43 | +7.65 | 33.92 | 33.98 | 33.90 | 35.27 | |
| Oceaneering International . | USD | 49.26 | +1.19 | +2.48 | 49.26 | 49.30 | 48.84 | 50.09 | |
| OGE Energy Ord Shs | USD | 46.77 | -0.26 | -0.54 | 46.76 | 46.77 | 46.50 | 47.70 | |
| OIL STATES INTL ORD | USD | 8.30 | -0.04 | -0.42 | 8.28 | 8.30 | 8.27 | 8.67 | |
| Okeanis Eco Tankers Corp. . | USD | 63.72 | +3.10 | +5.11 | 63.32 | 64.11 | 62.20 | 64.26 | |
| Oklo Ord Shs Class A | USD | 42.22 | -0.77 | -1.79 | 42.19 | 42.23 | 41.60 | 44.03 | |
| Old Republic International. | USD | 43.47 | -0.05 | -0.11 | 43.47 | 43.48 | 43.08 | 43.93 | |
| Olin Aktie | USD | 18.75 | +0.03 | +0.16 | 18.75 | 18.76 | 18.70 | 19.37 | |
| OMEGA HEALTHCARE REIT | USD | 48.65 | -0.05 | -0.09 | 48.64 | 48.66 | 48.26 | 49.29 | |
| Omnicom Group Ord Shs | USD | 82.61 | +0.90 | +1.10 | 82.60 | 82.62 | 81.86 | 84.48 | |
| On Holding Ord Shs Class A | USD | 37.32 | -0.88 | -2.29 | 37.31 | 37.32 | 37.13 | 38.30 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 79.61 | +0.36 | +0.45 | 79.51 | 79.64 | 79.22 | 80.76 | |
| One Liberty Properties Inc. | USD | 24.09 | +0.27 | +1.11 | 23.83 | 24.15 | 23.87 | 24.30 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 65.16 | -0.39 | -0.60 | 65.13 | 65.17 | 64.93 | 65.81 | |
| ONEOK ORD | USD | 87.79 | +0.55 | +0.62 | 87.78 | 87.80 | 86.74 | 88.99 | |
| OppFi Inc. | USD | 9.76 | -0.03 | -0.31 | 9.75 | 9.76 | 9.71 | 9.86 | |
| OR Royalties Ord Shs | USD | 32.20 | -0.04 | -0.12 | 32.19 | 32.20 | 31.58 | 32.38 | |
| Oracle Inc. | USD | 143.42 | -0.97 | -0.67 | 143.43 | 143.44 | 138.72 | 146.58 | |
| ORAGENICS ORD | USD | 0.54 | - | +0.65 | 0.49 | 0.59 | 0.54 | 0.55 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.42 | -0.01 | -0.08 | 6.41 | 6.42 | 6.40 | 6.48 | |
| Organon & Company | USD | 13.56 | -0.02 | -0.11 | 13.55 | 13.56 | 13.55 | 13.58 | |
| Orion Office REIT Inc | USD | 2.60 | -0.06 | -2.26 | 2.60 | 2.61 | 2.57 | 2.68 | |
| Orion Ord Shs | USD | 7.59 | +1.03 | +15.70 | 7.56 | 7.61 | 6.98 | 8.24 | |
| Orla Mining | USD | 9.4200 | +0.4800 | +5.37 | 8.5200 | 10.2600 | |||
| ORMAT TECHNOLOGIES INDEX | USD | 107.10 | +9.08 | +9.26 | 107.00 | 107.19 | 103.72 | 110.15 | |
| Oscar Health Ord Shs Class. | USD | 26.50 | -3.61 | -11.99 | 26.37 | 26.51 | 25.80 | 28.18 | |
| OSHKOSH ORD | USD | 153.37 | +0.56 | +0.37 | 153.24 | 153.44 | 152.77 | 154.75 | |
| Osisko Develop Corp | USD | 2.27 | +0.02 | +0.67 | 2.20 | 2.62 | |||
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 73.79 | +0.69 | +0.94 | 73.78 | 73.80 | 73.10 | 73.81 | |
| Ouster Inc. | USD | 45.54 | +0.42 | +0.93 | 45.52 | 45.57 | 43.02 | 47.53 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 150.58 | -1.89 | -1.24 | 150.46 | 150.60 | 148.81 | 154.01 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.44 | -0.07 | -1.18 | 5.36 | 5.46 | 5.28 | 5.53 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 252.60 | -3.42 | -1.33 | 252.36 | 252.71 | 250.51 | 256.94 | |
| PagerDuty Inc. | USD | 11.14 | -0.09 | -0.76 | 11.13 | 11.14 | 10.65 | 11.19 | |
| PagSeguro Digital Ord Shs . | USD | 9.36 | -0.04 | -0.43 | 9.35 | 9.36 | 9.17 | 9.36 | |
| PainReform Ord Shs | USD | 1.12 | +0.02 | +1.82 | 1.09 | 1.15 | 1.06 | 1.13 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 359.44 | -3.22 | -0.89 | 359.35 | 359.44 | 349.00 | 361.47 | |
| PAN AMERICAN SILVER | USD | 48.11 | -0.13 | -0.27 | 48.10 | 48.11 | 47.11 | 48.50 | |
| Pandora Media Inc. | USD | 87.42 | +3.68 | +4.39 | 87.41 | 87.42 | 81.38 | 87.72 | |
| Par Pacific Holdings Inc. | USD | 68.82 | -1.10 | -1.57 | 68.77 | 68.86 | 66.49 | 71.90 | |
| Park Aerospace Ord Shs | USD | 37.23 | -0.56 | -1.48 | 37.15 | 37.27 | 37.05 | 39.19 | |
| PARK HOTELS RESORTS ORD | USD | 14.38 | -0.57 | -3.78 | 14.37 | 14.38 | 14.34 | 14.89 | |
| PARKER HANNIFIN ORD | USD | 1 071.00 | +74.10 | +7.43 | 1 069.83 | 1 071.00 | 1057 | 1 098.80 | |
| Parsons Corp. | USD | 47.9000 | +0.1200 | +0.25 | 47.8600 | 47.9000 | 47.2900 | 49.3199 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 216.29 | +41.49 | +23.74 | 216.05 | 216.56 | 208.91 | 220.48 | |
| Paymentus Holdings Ord Shs. | USD | 40.05 | +0.05 | +0.13 | 40.05 | 40.09 | 38.69 | 40.71 | |
| Paysafe Ltd | USD | 7.52 | -0.51 | -6.35 | 7.50 | 7.52 | 7.22 | 8.02 | |
| PBF ENERGY CL A ORD | USD | 61.18 | +0.01 | +0.01 | 61.16 | 61.18 | 59.88 | 62.60 | |
| Peabody Energy Ord Shs | USD | 23.44 | +0.64 | +2.79 | 23.43 | 23.44 | 22.93 | 24.23 | |
| Pedevco Corp. | USD | 10.68 | +0.67 | +6.69 | 10.59 | 10.72 | 10.22 | 10.82 | |
| PEMBINA PIPELINE ORD | USD | 48.03 | +0.88 | +1.86 | 48.04 | 48.07 | 47.43 | 48.03 | |
| PennantPark Floating Rate . | USD | 7.30 | +0.20 | +2.82 | 7.30 | 7.31 | 7.14 | 7.34 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 9.35 | -0.10 | -1.06 | 9.34 | 9.35 | 9.32 | 9.49 | |
| Pentair Ord Shs | USD | 69.86 | +0.84 | +1.22 | 69.85 | 69.87 | 68.92 | 70.37 | |
| Perfect Ord Shs Class A | USD | 1.915 | +0.005 | +0.26 | 1.910 | 1.920 | 1.910 | 1.920 | |
| Performance Food Group Ord. | USD | 114.60 | +2.60 | +2.32 | 114.57 | 114.60 | 113.20 | 116.49 | |
| Permian Basin Royalty Unit. | USD | 31.44 | -3.09 | -8.95 | 31.37 | 31.72 | 30.82 | 34.72 | |
| Permian Resources Corporat. | USD | 20.3350 | +0.5450 | +2.75 | 20.3300 | 20.3400 | 20.1650 | 21.0200 | |
| Perrigo Ord Shs | USD | 12.52 | -0.75 | -5.64 | 12.52 | 12.53 | 12.37 | 13.20 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 2.980 | +0.040 | +1.36 | 2.970 | 2.980 | 2.940 | 3.060 | |
| Petrobras - Petroleo Brasi. | USD | 18.52 | +0.16 | +0.87 | 18.51 | 18.52 | 18.46 | 18.67 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 16.50 | +0.22 | +1.35 | 16.49 | 16.50 | 16.44 | 16.61 | |
| Pfizer Inc. | USD | 26.20 | +0.39 | +1.49 | 26.19 | 26.20 | 25.81 | 26.20 | |
| PG&E Ord Shs | USD | 16.98 | -0.23 | -1.31 | 16.97 | 16.98 | 16.94 | 17.46 | |
| Philip Morris Internationa. | USD | 187.90 | -1.03 | -0.55 | 187.85 | 188.01 | 186.66 | 191.58 | |
| PHILLIPS 66 ORD | USD | 204.91 | +2.36 | +1.17 | 204.88 | 205.01 | 201.25 | 210.28 | |
| Phinia Ord Shs | USD | 74.93 | -1.58 | -2.07 | 74.84 | 75.02 | 74.93 | 77.30 | |
| 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 | 100.62 | -0.88 | -0.87 | 100.60 | 100.62 | 99.94 | 102.69 | |
| Pinterest Inc. | USD | 23.30 | -0.07 | -0.28 | 23.29 | 23.30 | 23.02 | 23.77 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 17.92 | -0.38 | -2.08 | 17.92 | 17.97 | 17.82 | 18.46 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 172.66 | -1.35 | -0.78 | 172.40 | 172.75 | 171.71 | 175.09 | |
| Planet Fitness Ord Shs Cla. | USD | 51.38 | -5.21 | -9.21 | 51.30 | 51.46 | 51.13 | 56.26 | |
| Planet Labs PBC | USD | 22.73 | +0.38 | +1.70 | 22.73 | 22.74 | 22.00 | 23.75 | |
| PNC FINANCIALS | USD | 252.59 | -2.79 | -1.09 | 252.48 | 252.57 | 252.00 | 258.13 | |
| Polaris Inc. | USD | 69.93 | -3.17 | -4.34 | 69.82 | 70.00 | 69.81 | 73.13 | |
| 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 | 0.36 | +0.03 | +9.22 | 0.36 | 0.36 | 0.32 | 0.38 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 48.58 | -0.67 | -1.36 | 48.49 | 48.58 | 48.50 | 49.80 | |
| POSCO ADR REPSG 1/4 ORD | USD | 56.06 | +1.27 | +2.32 | 55.96 | 56.19 | 55.31 | 56.26 | |
| Postal Realty Trust Ord Sh. | USD | 22.72 | -0.61 | -2.61 | 22.54 | 22.86 | 22.39 | 23.14 | |
| PPG Industries Ord Shs | USD | 117.26 | -1.87 | -1.57 | 117.24 | 117.30 | 117.10 | 119.53 | |
| PPL Ord Shs | USD | 34.56 | -0.39 | -1.12 | 34.55 | 34.57 | 34.43 | 35.34 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.01 | - | +1.43 | 0.01 | 0.02 | 0.01 | 0.01 | |
| Primo Brands Class A Ord S. | USD | 23.84 | -1.48 | -5.85 | 23.84 | 23.85 | 23.32 | 24.55 | |
| Primoris Services Ord Shs | USD | 80.34 | -3.06 | -3.67 | 80.35 | 80.38 | 80.34 | 84.59 | |
| Procore Technologies Inc. | USD | 55.61 | -0.08 | -0.14 | 55.59 | 55.62 | 53.52 | 55.74 | |
| PROCTER & GAMBLE ORD | USD | 146.79 | -0.02 | -0.01 | 146.76 | 146.79 | 145.45 | 148.47 | |
| PROFOUND MEDICAL ORD | USD | 7.94 | -0.05 | -0.63 | 7.94 | 7.96 | 7.64 | 8.12 | |
| Progressive Ord Shs | USD | 215.07 | +2.31 | +1.09 | 215.06 | 215.12 | 212.62 | 215.37 | |
| ProLogis REIT Ord Shs | USD | 139.02 | -1.74 | -1.24 | 138.98 | 139.06 | 138.63 | 141.11 | |
| ProPetro Holding Corp. | USD | 10.95 | -0.06 | -0.50 | 10.93 | 10.95 | 10.75 | 11.24 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 75.17 | +1.37 | +1.85 | 74.71 | 75.53 | 74.12 | 75.48 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 14.24 | +0.09 | +0.64 | 14.23 | 14.24 | 14.07 | 14.50 | |
| ProShares UltraShort Russe. | USD | 21.05 | +0.22 | +1.06 | 21.05 | 21.06 | 20.65 | 21.10 | |
| PROTO LABS ORD (PRLB) | USD | 87.93 | -2.39 | -2.64 | 87.86 | 87.99 | 87.37 | 91.98 | |
| Provident Financial Servic. | USD | 24.77 | -0.35 | -1.37 | 24.76 | 24.77 | 24.73 | 25.33 | |
| Prudential Financial 4 125. | USD | 15.86 | -0.11 | -0.69 | 15.59 | 15.97 | 15.82 | 15.97 | |
| PRUDENTIAL FINANCIAL INC | USD | 121.30 | +1.14 | +0.95 | 121.29 | 121.31 | 119.54 | 121.85 | |
| Public Service Enterprise . | USD | 75.01 | -0.54 | -0.71 | 75.00 | 75.01 | 74.92 | 76.37 | |
| Public Storage REIT Ord Sh. | USD | 327.06 | -0.29 | -0.09 | 326.95 | 327.12 | 325.16 | 329.85 | |
| PULTEGROUP ORD | USD | 129.57 | -3.45 | -2.59 | 129.52 | 129.57 | 128.66 | 132.26 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 86.57 | -0.50 | -0.57 | 86.51 | 86.59 | 86.21 | 89.62 | |
| Q2 Holdings Ord Shs | USD | 63.49 | -0.12 | -0.19 | 63.43 | 63.51 | 61.14 | 63.63 | |
| QIAGEN | USD | 41.72 | -0.23 | -0.55 | 41.70 | 41.71 | 40.87 | 42.50 | |
| 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 | 666.27 | -16.72 | -2.45 | 666.13 | 666.51 | 665.50 | 692.57 | |
| QuantumScape Ord Shs Class. | USD | 5.55 | +0.03 | +0.45 | 5.54 | 5.55 | 5.38 | 5.65 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 238.76 | +2.92 | +1.24 | 238.67 | 238.86 | 235.32 | 238.77 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 36.18 | -2.99 | -7.63 | 36.15 | 36.20 | 35.86 | 37.61 | |
| RALPH LAUREN CL A ORD | USD | 396.69 | +15.91 | +4.18 | 396.28 | 397.00 | 371.93 | 411.19 | |
| RANGE RESOURCES ORD | USD | 38.62 | +0.48 | +1.25 | 38.61 | 38.62 | 38.22 | 38.92 | |
| Raymond James Ord Shs | USD | 179.50 | -1.05 | -0.58 | 179.48 | 179.54 | 178.34 | 182.73 | |
| Rayonier Inc | USD | 21.4550 | -0.5650 | -2.57 | 21.4500 | 21.4600 | 21.3450 | 22.5800 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 223.13 | +0.82 | +0.37 | 223.12 | 223.16 | 220.48 | 225.65 | |
| Ready Capital Ord Shs | USD | 1.55 | +0.01 | +0.65 | 1.55 | 1.56 | 1.52 | 1.56 | |
| Realty Income REIT Ord Shs | USD | 62.47 | -0.24 | -0.37 | 62.45 | 62.47 | 62.30 | 64.95 | |
| Reddit Ord Shs Class A | USD | 151.19 | -4.07 | -2.62 | 151.15 | 151.23 | 149.51 | 155.26 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 11.80 | +1.08 | +10.03 | 11.79 | 11.80 | 11.31 | 12.75 | |
| Redwood Trust Inc. | USD | 4.58 | +0.01 | +0.11 | 4.57 | 4.58 | 4.53 | 4.62 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 31.38 | -0.50 | -1.57 | 31.38 | 31.39 | 31.34 | 32.16 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 236.49 | +0.11 | +0.05 | 236.14 | 236.52 | 235.96 | 239.89 | |
| 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 | 209.43 | +2.41 | +1.16 | 209.26 | 209.46 | 205.01 | 209.52 | |
| Resideo Technologies Ord S. | USD | 26.09 | -0.15 | -0.57 | 26.09 | 26.12 | 25.90 | 26.69 | |
| Resmed Ord Shs | USD | 223.74 | -0.30 | -0.13 | 223.72 | 223.89 | 222.20 | 226.09 | |
| Restaurants Brands Interna. | USD | 72.94 | -1.55 | -2.08 | 72.93 | 72.96 | 70.96 | 74.64 | |
| 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 | 24.67 | -0.63 | -2.49 | 24.65 | 24.67 | 24.36 | 25.33 | |
| Rexford Industrial Realty . | USD | 36.56 | -0.49 | -1.31 | 36.54 | 36.56 | 36.42 | 37.06 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 187.76 | -7.54 | -3.86 | 187.96 | 189.14 | 185.90 | 194.38 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.27 | +0.04 | +3.25 | 1.27 | 1.28 | 1.23 | 1.30 | |
| RingCentral Ord Shs Class . | USD | 61.92 | +0.57 | +0.92 | 61.92 | 61.95 | 59.65 | 62.00 | |
| Rio Tinto Plc | USD | 99.72 | -1.79 | -1.76 | 99.71 | 99.73 | 99.57 | 101.06 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.97 | -0.13 | -1.32 | 9.96 | 9.97 | 9.91 | 10.15 | |
| RLX Technology American De. | USD | 2.00 | +0.06 | +2.84 | 1.99 | 2.00 | 1.96 | 2.00 | |
| 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 | 40.77 | +0.22 | +0.54 | 40.70 | 40.78 | 40.00 | 41.36 | |
| Roblox Ord Shs Class A | USD | 36.11 | -0.09 | -0.23 | 36.10 | 36.11 | 35.40 | 37.09 | |
| Rocket Companies Ord Shs C. | USD | 13.21 | -0.66 | -4.73 | 13.20 | 13.21 | 13.02 | 13.52 | |
| Rockwell Automation Aktie | USD | 441.94 | -8.12 | -1.80 | 441.37 | 442.24 | 440.81 | 454.26 | |
| Rogers Communications Non-. | USD | 34.57 | +0.64 | +1.89 | 34.57 | 34.58 | 33.91 | 34.65 | |
| Rogers Ord Shs | USD | 133.59 | +1.41 | +1.07 | 133.30 | 134.06 | 130.70 | 135.21 | |
| ROLLINS ORD | USD | 36.78 | -0.80 | -2.12 | 36.77 | 36.79 | 36.35 | 37.74 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 397.01 | +2.48 | +0.63 | 397.00 | 397.08 | 389.73 | 397.55 | |
| Royal Bank of Canada Ord S. | USD | 211.39 | +0.12 | +0.06 | 211.37 | 211.40 | 210.05 | 212.63 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 321.38 | -6.04 | -1.84 | 321.23 | 321.46 | 320.92 | 327.95 | |
| 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 | 25.12 | -0.81 | -3.11 | 25.11 | 25.13 | 24.95 | 26.02 | |
| RXO Ord Shs | USD | 20.19 | -0.81 | -3.86 | 20.14 | 20.20 | 19.39 | 22.01 | |
| Ryder System Ord Shs | USD | 262.23 | -3.31 | -1.25 | 262.21 | 262.61 | 262.23 | 265.93 | |
| 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 | 405.15 | -4.89 | -1.19 | 405.09 | 405.23 | 403.53 | 411.32 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 70.68 | -0.07 | -0.10 | 70.68 | 71.51 | 70.11 | 71.33 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 7.67 | +0.03 | +0.39 | 7.66 | 7.68 | 7.67 | 7.79 | |
| Safehold Ord Shs | USD | 16.05 | -0.14 | -0.86 | 16.05 | 16.08 | 15.99 | 16.30 | |
| SALESFORCE.COM | USD | 186.94 | -6.04 | -3.13 | 186.92 | 186.94 | 183.00 | 187.01 | |
| Sally Beauty Aktie | USD | 16.12 | +0.33 | +2.06 | 16.11 | 16.12 | 15.50 | 16.24 | |
| Samsara Ord Shs Class A | USD | 38.20 | -0.54 | -1.38 | 38.19 | 38.21 | 37.24 | 38.35 | |
| SandRidge Energy Inc | USD | 13.45 | +0.25 | +1.89 | 13.44 | 13.46 | 13.09 | 13.59 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 42.87 | +0.09 | +0.20 | 42.86 | 42.87 | 42.76 | 43.50 | |
| SAP ADR Representing 1 Ord. | USD | 199.38 | +2.05 | +1.04 | 199.37 | 199.38 | 194.93 | 199.43 | |
| Saratoga Investment Ord Sh. | USD | 19.54 | +0.45 | +2.36 | 19.41 | 19.77 | 19.00 | 19.80 | |
| SASOL ADR REP 1 ORD | USD | 11.31 | +0.37 | +3.34 | 11.30 | 11.31 | 11.01 | 11.33 | |
| Savers Value Village Ord S. | USD | 10.9250 | +0.0250 | +0.23 | 10.9200 | 10.9300 | 10.5000 | 11.0350 | |
| SCHLUMBERGER ORD | USD | 51.51 | +1.60 | +3.21 | 51.50 | 51.51 | 50.63 | 52.43 | |
| Schneider National Inc. | USD | 35.18 | -1.36 | -3.71 | 35.16 | 35.22 | 35.09 | 36.44 | |
| Schweitzer Mauduit Interna. | USD | 11.72 | +2.15 | +22.47 | 11.71 | 11.72 | 10.10 | 11.85 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 124.37 | +4.07 | +3.38 | 124.26 | 124.47 | 120.90 | 125.63 | |
| Scorpio Tankers Inc. | USD | 76.32 | +2.27 | +3.07 | 76.32 | 76.38 | 74.54 | 77.19 | |
| Scotts Miracle Gro Ord Shs | USD | 62.09 | -4.05 | -6.12 | 62.06 | 62.12 | 61.94 | 66.37 | |
| Sea Ltd | USD | 110.99 | -3.92 | -3.41 | 110.98 | 111.15 | 110.61 | 112.67 | |
| Seabridge Gold Inc | USD | 29.09 | -0.06 | -0.21 | 29.07 | 29.09 | 28.45 | 29.50 | |
| Seadrill 2021 Ltd Register. | USD | 43.02 | +1.52 | +3.66 | 42.93 | 43.05 | 42.18 | 43.58 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 59.92 | +1.96 | +3.37 | 59.91 | 59.94 | 58.62 | 60.00 | |
| See SES:xnys (SES AI Corpo. | USD | 0.51 | -0.01 | -1.19 | 0.51 | 0.51 | 0.49 | 0.54 | |
| Select Energy Services Ord. | USD | 20.69 | -1.58 | -7.08 | 20.68 | 20.69 | 20.46 | 21.59 | |
| SelectQuote Ord Shs | USD | 0.69 | -0.01 | -0.81 | 0.68 | 0.69 | 0.68 | 0.74 | |
| Sempra Energy Ord Shs | USD | 84.22 | -0.45 | -0.53 | 84.17 | 84.23 | 84.04 | 85.96 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 5.14 | -0.05 | -0.87 | 5.13 | 5.14 | 5.11 | 5.30 | |
| SENTINELONE CL A ORD | USD | 20.74 | -0.27 | -1.26 | 20.73 | 20.74 | 19.92 | 20.90 | |
| SEQUANS COMMUNICATIONS S A. | USD | 2.81 | +0.05 | +1.63 | 2.67 | 2.93 | 2.72 | 2.90 | |
| Seritage Growth Properties | USD | 2.41 | -0.06 | -2.43 | 2.41 | 2.42 | 2.40 | 2.45 | |
| SERVICE COPR. INTL (SCI) | USD | 84.80 | -0.55 | -0.64 | 84.78 | 84.82 | 83.63 | 86.23 | |
| SERVICENOW ORD | USD | 117.27 | +0.05 | +0.04 | 117.27 | 117.28 | 111.90 | 117.42 | |
| SFL ORD | USD | 12.07 | +0.20 | +1.68 | 12.07 | 12.08 | 12.05 | 12.26 | |
| SHAKE SHACK CL A ORD | USD | 70.15 | -4.18 | -5.62 | 70.15 | 70.19 | 69.68 | 72.34 | |
| SharkNinja Ord Shs | USD | 179.5 | -2.6 | -1.42 | 179.5 | 179.5 | 178.1 | 187.0 | |
| 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 | 89.61 | +1.85 | +2.10 | 89.60 | 89.61 | 88.55 | 89.88 | |
| Sherwin-Williams Aktie | USD | 363.14 | -6.55 | -1.77 | 363.08 | 363.18 | 362.13 | 371.53 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 43.51 | -9.87 | -18.49 | 43.49 | 43.53 | 42.43 | 47.25 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 74.17 | +1.79 | +2.47 | 74.11 | 74.23 | 73.78 | 74.73 | |
| Shopify Subordinate Voting. | USD | 147.53 | +3.29 | +2.28 | 147.52 | 147.53 | 142.10 | 148.09 | |
| Shutterstock Inc | USD | 5.9000 | -0.3400 | -5.45 | 5.8900 | 5.9100 | 5.7700 | 6.2400 | |
| Sibanye Stillwater Limited | USD | 9.90 | -0.03 | -0.25 | 9.89 | 9.90 | 9.81 | 10.07 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 94.15 | -2.42 | -2.51 | 94.08 | 94.22 | 94.08 | 96.81 | |
| Silgan Holdings Inc. | USD | 41.58 | -1.08 | -2.53 | 41.57 | 41.58 | 41.51 | 42.90 | |
| SILVERCORP METAL ORD | USD | 10.82 | -0.01 | -0.05 | 10.81 | 10.82 | 10.58 | 10.94 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 22.46 | -0.14 | -0.62 | 22.17 | 22.56 | 22.05 | 23.16 | |
| SIMON PROPERTY GROUP | USD | 221.54 | -3.27 | -1.45 | 221.54 | 221.56 | 221.07 | 225.93 | |
| SiriusPoint Ord Shs | USD | 23.62 | +0.01 | +0.04 | 23.58 | 23.63 | 23.58 | 23.96 | |
| SiteOne Landscape Supply I. | USD | 98.34 | -3.63 | -3.56 | 98.25 | 98.48 | 97.06 | 102.20 | |
| 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 | 15.72 | -3.03 | -16.16 | 15.71 | 15.73 | 14.98 | 17.72 | |
| Sixth St Specialty | USD | 18.71 | +0.63 | +3.46 | 18.70 | 18.76 | 18.25 | 18.80 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.81 | +0.49 | +5.89 | 8.75 | 9.25 | |||
| Skyline Champion Ord Shs | USD | 91.65 | +0.49 | +0.54 | 91.55 | 91.83 | 90.80 | 94.27 | |
| SL GREEN RLTY REIT ORD | USD | 54.61 | -0.23 | -0.41 | 54.56 | 54.64 | 54.03 | 55.39 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 28.71 | -0.32 | -1.09 | 28.70 | 28.71 | 28.20 | 30.57 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 46.90 | -1.57 | -3.24 | 46.89 | 46.91 | 46.72 | 48.11 | |
| SNAP ON ORD SHS | USD | 414.69 | -4.16 | -0.99 | 414.44 | 414.82 | 413.38 | 423.02 | |
| Snapchat | USD | 5.22 | -0.12 | -2.16 | 5.21 | 5.22 | 5.18 | 5.42 | |
| Snowflake Ord Shs Class A | USD | 318.03 | +1.19 | +0.37 | 317.76 | 318.05 | 304.99 | 321.82 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 72.50 | +2.45 | +3.50 | 72.50 | 72.58 | 71.15 | 72.75 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 83.22 | -4.26 | -4.86 | 83.16 | 83.24 | 82.26 | 90.00 | |
| Sonoco Products Ord Shs | USD | 57.09 | -1.37 | -2.34 | 57.07 | 57.09 | 57.02 | 58.71 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.23 | +0.10 | +8.85 | 1.23 | 1.25 | 1.17 | 1.30 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 23.10 | +0.66 | +2.92 | 23.09 | 23.10 | 22.82 | 23.11 | |
| SOS Ltd - ADR | USD | 0.80 | +0.02 | +2.07 | 0.76 | 0.80 | 0.80 | 0.87 | |
| SOUTHERN COPPER ORD | USD | 193.44 | -3.56 | -1.81 | 193.31 | 193.42 | 192.80 | 196.29 | |
| SOUTHERN ORD | USD | 92.74 | -0.36 | -0.39 | 92.74 | 92.75 | 92.00 | 94.21 | |
| SOUTHWEST AIRLINES | USD | 46.95 | -1.85 | -3.78 | 46.94 | 46.95 | 46.89 | 48.42 | |
| Southwest Gas Holdings Ord. | USD | 92.73 | +2.06 | +2.27 | 92.57 | 92.76 | 91.12 | 92.87 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 13.38 | +0.48 | +3.72 | 13.35 | 13.40 | 12.71 | 14.00 | |
| Spire Ord Shs | USD | 80.96 | +0.18 | +0.22 | 80.92 | 81.27 | 80.55 | 82.20 | |
| 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 | 0.44 | +0.02 | +4.24 | 0.43 | 0.47 | 0.39 | 0.46 | |
| Spotify Technology Ord Shs | USD | 475.65 | -6.59 | -1.37 | 475.36 | 475.90 | 471.28 | 494.56 | |
| Sprinklr Ord Shs Class A | USD | 6.63 | -0.08 | -1.19 | 6.63 | 6.64 | 6.50 | 6.66 | |
| Sprott Physical Platinum &. | USD | 14.10 | -0.05 | -0.35 | 14.09 | 14.10 | 14.02 | 14.24 | |
| Sprott Physical Silver Tru. | USD | 20.16 | -0.08 | -0.37 | 20.15 | 20.16 | 19.80 | 20.17 | |
| Spruce Power Holding Ord S. | USD | 2.30 | -0.09 | -3.77 | 2.26 | 2.35 | 2.27 | 2.35 | |
| SPX Technologies Ord Shs | USD | 214.2500 | -0.6800 | -0.32 | 214.2100 | 214.5800 | 214.1900 | 222.0750 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 67.24 | +2.31 | +3.56 | 67.19 | 67.62 | 64.86 | 67.24 | |
| STAG Industrial REIT Ord S. | USD | 36.73 | -0.54 | -1.45 | 36.69 | 36.75 | 36.66 | 37.66 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 2.27 | +0.02 | +0.67 | 2.26 | 2.27 | 2.17 | 2.28 | |
| Standard Motor Products Or. | USD | 39.34 | -0.24 | -0.61 | 39.32 | 39.37 | 39.34 | 40.34 | |
| STANLEY BLACK AND DECKER O. | USD | 100.91 | -2.37 | -2.29 | 100.91 | 100.98 | 100.63 | 104.29 | |
| Star Group LP | USD | 12.78 | -0.08 | -0.58 | 12.73 | 12.92 | 12.69 | 12.96 | |
| 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 | 15.92 | -0.29 | -1.79 | 15.92 | 15.93 | 15.51 | 16.22 | |
| STATE STREET STOCK | USD | 184.86 | -2.19 | -1.17 | 184.82 | 184.86 | 184.46 | 188.62 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 5.56 | -0.08 | -1.33 | 5.55 | 5.56 | 5.54 | 5.65 | |
| Stellus Capital Investment. | USD | 8.43 | +0.35 | +4.27 | 8.41 | 8.45 | 8.08 | 8.50 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 5.72 | -0.08 | -1.38 | 5.67 | 5.88 | 5.65 | 5.99 | |
| Stepan Ord Shs | USD | 63.97 | -0.29 | -0.45 | 63.77 | 64.05 | 63.60 | 64.98 | |
| STERIS Ord Shs | USD | 231.04 | -1.67 | -0.72 | 230.80 | 231.36 | 217.53 | 231.45 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 53.35 | +0.58 | +1.10 | 53.34 | 53.35 | 52.31 | 54.58 | |
| 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 | 80.36 | -2.22 | -2.69 | 80.13 | 80.34 | 77.93 | 81.46 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 336.90 | -0.13 | -0.04 | 336.81 | 336.97 | 334.24 | 343.87 | |
| StubHub Holdings Ord Shs C. | USD | 8.8700 | -0.2500 | -2.74 | 8.8700 | 8.8800 | 8.8500 | 9.1950 | |
| STURM RUGER ORD | USD | 37.85 | -0.57 | -1.48 | 37.76 | 37.92 | 37.76 | 38.63 | |
| Summit Hotel Properties In. | USD | 6.67 | -0.16 | -2.27 | 6.66 | 6.67 | 6.57 | 7.11 | |
| Sun Life Financial Ord Shs | USD | 82.41 | +0.54 | +0.66 | 82.40 | 82.41 | 81.68 | 82.70 | |
| SUNCOR ENERGY ORD | USD | 61.37 | -1.46 | -2.32 | 61.36 | 61.37 | 60.30 | 63.23 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 73.60 | +0.24 | +0.32 | 73.56 | 73.72 | 73.06 | 74.50 | |
| Super Group Ord Shs | USD | 12.97 | -0.15 | -1.11 | 12.96 | 12.97 | 12.94 | 13.36 | |
| 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 | 5.92 | -0.19 | -3.03 | 5.91 | 5.92 | 5.80 | 6.12 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 37.78 | -0.95 | -2.45 | 37.73 | 37.81 | 37.35 | 39.10 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 84.33 | +0.12 | +0.14 | 84.32 | 84.35 | 83.76 | 85.08 | |
| T1 Energy Ord Shs | USD | 5.5750 | +0.1050 | +1.92 | 5.5700 | 5.5800 | 5.1300 | 6.3200 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 417.96 | +3.96 | +0.96 | 417.94 | 418.04 | 407.99 | 423.68 | |
| Takeda Pharmaceutical Co L. | USD | 17.03 | +0.31 | +1.82 | 17.02 | 17.03 | 16.91 | 17.28 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 12.47 | +0.38 | +3.14 | 12.46 | 12.47 | 11.95 | 12.47 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 14.04 | -0.14 | -0.99 | 14.04 | 14.05 | 14.04 | 14.69 | |
| TANGER FACTORY REIT | USD | 39.31 | -1.25 | -3.07 | 39.29 | 39.32 | 39.12 | 40.70 | |
| Tapestry Inc. | USD | 161.51 | +2.35 | +1.48 | 161.47 | 161.60 | 159.63 | 163.94 | |
| Targa Resources Ord Shs | USD | 267.27 | +7.16 | +2.75 | 267.02 | 267.39 | 262.51 | 270.83 | |
| TARGET ORD | USD | 147.07 | -0.64 | -0.43 | 147.05 | 147.08 | 146.31 | 149.44 | |
| Taseko Mines Ord Shs | USD | 8.28 | +0.10 | +1.16 | 8.27 | 8.28 | 7.98 | 8.88 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 63.86 | +0.02 | +0.03 | 63.86 | 63.88 | 63.44 | 64.58 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 215.46 | -2.56 | -1.17 | 215.44 | 215.55 | 214.99 | 220.68 | |
| Team Inc. | USD | 17.11 | +0.04 | +0.23 | 16.79 | 17.34 | 16.81 | 17.11 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 69.66 | +0.39 | +0.56 | 69.62 | 69.65 | 69.59 | 70.80 | |
| TECK RESOURCES CL B ORD | USD | 66.27 | +0.22 | +0.33 | 66.26 | 66.27 | 64.95 | 66.76 | |
| Tecnoglass Ord Shs | USD | 44.44 | -3.31 | -6.93 | 44.27 | 44.75 | 44.10 | 48.61 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 77.11 | +2.69 | +3.61 | 77.03 | 77.18 | 74.65 | 77.89 | |
| Tekla Healthcare Investors. | USD | 22.77 | +0.17 | +0.75 | 22.55 | 23.03 | 22.74 | 23.12 | |
| Teladoc Health Inc. | USD | 6.71 | -0.23 | -3.25 | 6.70 | 6.71 | 6.63 | 6.83 | |
| TELECOM ARGENTINA SA | USD | 13.80 | +0.04 | +0.29 | 13.79 | 13.83 | 13.57 | 13.90 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 687.76 | +4.03 | +0.59 | 687.26 | 688.05 | 681.65 | 694.76 | |
| TELEFLEX ORD | USD | 139.89 | +3.11 | +2.27 | 139.54 | 139.93 | 130.03 | 145.00 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 14.96 | +0.16 | +1.08 | 14.96 | 14.97 | 14.70 | 15.01 | |
| Telephone and Data Systems. | USD | 35.90 | +0.51 | +1.43 | 35.88 | 35.91 | 35.20 | 35.97 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 9.81 | +0.01 | +0.10 | 9.81 | 9.82 | 9.73 | 10.04 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 9.61 | +0.08 | +0.79 | 9.60 | 9.61 | 9.48 | 9.65 | |
| Tenet Healthcare Corp. | USD | 256.4600 | -5.2800 | -2.02 | 256.4100 | 256.5100 | 256.3500 | 265.3150 | |
| Tenneco Ord Shs Class A | USD | 38.98 | +0.97 | +2.55 | 38.97 | 39.13 | 38.76 | 39.43 | |
| Teradata Corporation Aktie. | USD | 27.05 | +0.82 | +3.13 | 27.05 | 27.06 | 25.54 | 27.13 | |
| Terex Ord Shs | USD | 65.37 | -0.68 | -1.03 | 65.28 | 65.37 | 65.10 | 66.69 | |
| TERNIUM ADR REPRESENTING T. | USD | 51.95 | -1.76 | -3.28 | 51.89 | 52.02 | 51.84 | 53.71 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 8.59 | +0.14 | +1.60 | 8.58 | 8.59 | 8.23 | 8.71 | |
| Teucrium Soybean Fund | USD | 25.02 | -0.03 | -0.12 | 25.01 | 25.08 | 24.93 | 25.10 | |
| TEVA | USD | 34.75 | +0.03 | +0.09 | 34.74 | 34.76 | 34.38 | 34.91 | |
| Texas Pacific Land | USD | 356.73 | -25.16 | -6.59 | 356.27 | 357.18 | 346.53 | 405.90 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 87.86 | -0.61 | -0.68 | 87.84 | 87.87 | 87.68 | 89.61 | |
| TFI International Inc | USD | 137.4500 | -2.0000 | -1.43 | 137.3200 | 137.8100 | 137.1850 | 139.7650 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 45.68 | +0.26 | +0.57 | 45.64 | 45.68 | 45.60 | 46.43 | |
| The Magnum Ice Cream Compa. | USD | 18.89 | +0.04 | +0.21 | 18.89 | 18.90 | 18.87 | 19.04 | |
| The Travelers Companies In. | USD | 385.88 | +3.43 | +0.90 | 385.87 | 385.99 | 382.25 | 386.59 | |
| The Walt Disney Co. | USD | 104.60 | +2.84 | +2.79 | 104.59 | 104.60 | 102.52 | 104.72 | |
| Thermo Fisher Scientific O. | USD | 579.79 | +1.96 | +0.34 | 579.66 | 579.82 | 569.86 | 580.16 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 77.76 | -1.73 | -2.17 | 77.71 | 77.82 | 77.66 | 79.11 | |
| TIC Solutions Ord Shs | USD | 8.68 | +0.50 | +6.11 | 8.67 | 8.68 | 7.75 | 8.71 | |
| Tidewater Ord Shs | USD | 81.21 | +3.85 | +4.97 | 81.11 | 81.27 | 78.86 | 82.31 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 4.09 | -0.09 | -2.15 | 4.08 | 4.12 | 3.85 | 4.23 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 128.71 | -2.62 | -1.99 | 128.69 | 128.77 | 128.68 | 133.18 | |
| TITAN INTERNATIONAL ORD | USD | 7.21 | -0.09 | -1.23 | 7.20 | 7.21 | 7.17 | 7.48 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 161.89 | +1.97 | +1.23 | 161.82 | 161.96 | 159.69 | 161.92 | |
| TKO Group Holdings Ord Shs. | USD | 186.94 | +3.87 | +2.11 | 186.80 | 187.03 | 183.32 | 189.80 | |
| Toast Inc | USD | 34.87 | +0.07 | +0.20 | 34.86 | 34.87 | 34.43 | 35.42 | |
| TOL BROTHERS | USD | 151.17 | -3.81 | -2.46 | 151.14 | 151.19 | 150.11 | 154.27 | |
| Toro Ord Shs | USD | 98.43 | -0.49 | -0.50 | 98.27 | 98.43 | 97.89 | 99.41 | |
| TORONTO DOMINION ORD | USD | 121.21 | +0.06 | +0.05 | 121.21 | 121.23 | 120.73 | 122.06 | |
| 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 | 24.35 | +0.01 | +0.03 | 23.76 | 24.77 | |||
| TotalEnergies ADR | USD | 86.20 | +1.46 | +1.72 | 86.21 | 86.23 | 85.64 | 86.61 | |
| TOYOTA MOTOR ADR | USD | 187.84 | +1.95 | +1.05 | 187.76 | 187.88 | 187.66 | 189.98 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 25.58 | +0.28 | +1.11 | 25.59 | 25.60 | 25.06 | 26.22 | |
| Trane Technologies Ord Shs | USD | 479.31 | -4.27 | -0.88 | 479.09 | 479.49 | 478.15 | 488.58 | |
| TransDigm Group Ord Shs | USD | 1 258.31 | +3.60 | +0.29 | 1 257.90 | 1 258.35 | 1 250.73 | 1 280.17 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 5.18 | +0.04 | +0.68 | 5.17 | 5.18 | 5.17 | 5.48 | |
| Travel Leisure Ord Shs | USD | 77.45 | -0.46 | -0.58 | 77.37 | 77.41 | 77.17 | 79.00 | |
| Trex Ord Shs | USD | 48.41 | -1.16 | -2.34 | 48.39 | 48.43 | 47.90 | 49.70 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 3.6150 | +0.0950 | +2.70 | 3.6100 | 3.6200 | 3.4500 | 3.6400 | |
| TRINET GROUP ORD | USD | 67.05 | -1.32 | -1.93 | 66.95 | 67.12 | 65.36 | 68.31 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 32.18 | +0.91 | +2.91 | 32.11 | 32.19 | 31.03 | 32.31 | |
| TriplePoint Venture Growth. | USD | 5.23 | +0.61 | +13.20 | 5.22 | 5.25 | 4.80 | 5.26 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 6.95 | +1.10 | +18.80 | 6.94 | 6.95 | 6.00 | 7.11 | |
| Truist Financial Ord Shs | USD | 52.57 | -0.28 | -0.53 | 52.56 | 52.57 | 52.46 | 53.46 | |
| Trulieve Cannabis Subordin. | USD | 8.9800 | +0.5400 | +6.40 | 8.9400 | 9.1000 | 8.3443 | 8.9950 | |
| TRX Gold Ord Shs | USD | 0.96 | +0.01 | +1.13 | 0.96 | 0.98 | 0.91 | 1.00 | |
| TRXADE HEALTH ORD | USD | 2.64 | -0.16 | -5.71 | 2.64 | 2.68 | 2.63 | 3.18 | |
| 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 | 95.65 | +11.10 | +13.13 | 95.40 | 95.85 | 91.55 | 102.30 | |
| Twenty One Capital Ord Shs. | USD | 4.355 | -0.185 | -4.07 | 4.350 | 4.360 | 4.300 | 4.560 | |
| TWILIO INC | USD | 193.37 | +0.15 | +0.08 | 192.57 | 193.38 | 187.14 | 194.99 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 306.16 | -0.43 | -0.14 | 306.11 | 306.20 | 299.73 | 307.83 | |
| Tyson Foods Ord Shs Class . | USD | 58.51 | +0.32 | +0.55 | 58.50 | 58.51 | 57.69 | 58.84 | |
| Uber Technologies Ord Shs . | USD | 70.51 | +2.33 | +3.41 | 70.50 | 70.51 | 68.17 | 71.37 | |
| Ubiquiti Ord Shs | USD | 567.39 | -1.73 | -0.30 | 566.22 | 567.57 | 561.46 | 574.66 | |
| UBSGROUP | USD | 52.82 | -0.76 | -1.41 | 52.81 | 52.82 | 52.70 | 53.76 | |
| UDR Aktie | USD | 38.15 | -0.37 | -0.96 | 38.14 | 38.15 | 37.96 | 38.85 | |
| UGI ORD | USD | 34.39 | -1.16 | -3.25 | 34.36 | 34.40 | 34.33 | 35.80 | |
| UiPath Inc. | USD | 14.01 | +0.19 | +1.34 | 14.00 | 14.01 | 13.04 | 14.02 | |
| UL Solutions Ord Shs Class. | USD | 77.02 | -2.03 | -2.57 | 77.02 | 77.09 | 76.13 | 78.80 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 6.40 | -0.37 | -5.40 | 6.39 | 6.40 | 6.37 | 6.78 | |
| Unifirst Ord Shs | USD | 289.41 | -0.49 | -0.17 | 289.40 | 289.73 | 288.00 | 290.79 | |
| Unilever ADR Reptg 1 Ord S. | USD | 63.65 | -0.78 | -1.21 | 63.64 | 63.65 | 63.47 | 64.52 | |
| UNION PACIFIC (UNP) | USD | 295.29 | -0.25 | -0.08 | 295.22 | 295.49 | 294.70 | 298.15 | |
| Unisys Ord Shs | USD | 2.87 | -0.06 | -2.05 | 2.87 | 2.88 | 2.87 | 3.00 | |
| UNITED MICROELECTRON | USD | 19.27 | -0.03 | -0.13 | 19.26 | 19.27 | 18.73 | 19.57 | |
| United Natural Foods Inc. | USD | 47.78 | -0.27 | -0.56 | 47.76 | 47.90 | 47.67 | 49.09 | |
| United Parcel Service | USD | 103.22 | -4.48 | -4.16 | 103.21 | 103.24 | 103.11 | 106.93 | |
| United Rentals Ord Shs | USD | 1 160.12 | -1.92 | -0.17 | 1 159.98 | 1 160.53 | 1 152.37 | 1 174.07 | |
| United States Antimony | USD | 6.2350 | -0.1450 | -2.27 | 6.2300 | 6.2400 | 6.0400 | 6.5700 | |
| 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 | 403.91 | -8.84 | -2.14 | 403.82 | 403.99 | 402.40 | 416.97 | |
| Unity Software Ord Shs | USD | 40.95 | +5.48 | +15.45 | 40.94 | 40.96 | 34.80 | 41.66 | |
| Universal Corp. | USD | 51.22 | -0.85 | -1.63 | 50.98 | 51.25 | 51.16 | 53.82 | |
| Universal Health Realty In. | USD | 42.07 | -0.32 | -0.75 | 42.01 | 42.09 | 41.88 | 42.86 | |
| Universal Health Services . | USD | 169.82 | -1.84 | -1.07 | 169.76 | 169.87 | 168.50 | 174.50 | |
| Universal Security Instrum. | USD | 3.58 | -0.04 | -1.15 | 3.40 | 3.61 | 3.45 | 3.60 | |
| Unum Ord Shs | USD | 89.84 | +0.76 | +0.85 | 89.83 | 89.86 | 89.05 | 90.39 | |
| Unusual Machines Inc | USD | 24.3400 | -1.3900 | -5.40 | 24.2700 | 24.3500 | 23.4400 | 26.2900 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.32 | +0.02 | +1.15 | 1.31 | 1.32 | 1.28 | 1.33 | |
| URANIUM ENERGY ORD | USD | 10.77 | +0.05 | +0.42 | 10.76 | 10.77 | 10.46 | 10.97 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 63.80 | -0.41 | -0.64 | 63.79 | 63.80 | 63.63 | 65.02 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 26.05 | +0.34 | +1.32 | 25.89 | 26.09 | 25.97 | 26.38 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 1.20 | -0.65 | -35.05 | 1.19 | 1.20 | 0.93 | 1.26 | |
| V2X Inc. | USD | 84.5500 | +6.6100 | +8.48 | 84.4500 | 84.5700 | 79.7900 | 84.9600 | |
| VAALCO ENERGY ORD | USD | 5.19 | +0.04 | +0.68 | 5.18 | 5.19 | 5.14 | 5.24 | |
| Valaris Ord Shs | USD | 77.43 | +0.46 | +0.59 | 77.37 | 77.48 | 77.32 | 81.99 | |
| VALE ADR REPTG ONE ORD | USD | 14.74 | -0.21 | -1.37 | 14.73 | 14.74 | 14.73 | 15.00 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 302.52 | +0.13 | +0.04 | 302.38 | 302.52 | 296.95 | 308.44 | |
| Valhi Ord Shs | USD | 15.99 | +1.57 | +10.89 | 15.63 | 16.00 | 14.17 | 16.00 | |
| 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 | 217.62 | +4.11 | +1.93 | 217.59 | 217.61 | 208.07 | 217.62 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 92.21 | -0.32 | -0.35 | 92.21 | 92.22 | 91.71 | 93.29 | |
| Venture Global Inc | USD | 13.53 | +1.10 | +8.85 | 13.53 | 13.54 | 12.66 | 13.66 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 108.4200 | -2.9200 | -2.62 | 108.1200 | 108.5200 | 107.3900 | 111.9100 | |
| Veralto Ord Shs | USD | 97.97 | +0.81 | +0.83 | 97.95 | 98.00 | 96.65 | 98.00 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 46.88 | +0.41 | +0.87 | 46.87 | 46.88 | 46.58 | 47.48 | |
| Vermilion Energy Ord Shs | USD | 10.97 | +0.41 | +3.88 | 10.96 | 10.97 | 10.75 | 11.00 | |
| Versigent Ord Shs | USD | 42.8500 | -2.1800 | -4.84 | 42.8100 | 42.8600 | 42.8500 | 44.8600 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 1.25 | -0.05 | -3.85 | 1.24 | 1.27 | 1.20 | 1.30 | |
| Vertiv Holdings Co | USD | 275.30 | -2.64 | -0.95 | 275.17 | 275.35 | 270.06 | 286.36 | |
| VF Ord Shs | USD | 14.77 | -0.46 | -2.99 | 14.76 | 14.77 | 14.75 | 15.19 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 26.55 | +0.15 | +0.55 | 26.54 | 26.55 | 26.27 | 26.69 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 15.45 | -0.09 | -0.58 | 15.45 | 15.46 | 15.28 | 15.55 | |
| Virgin Galactic Holdings I. | USD | 2.93 | +0.04 | +1.21 | 2.92 | 2.93 | 2.86 | 3.03 | |
| Virtus AllianzGI Artificia. | USD | 26.12 | -0.09 | -0.34 | 26.02 | 26.12 | 26.05 | 26.39 | |
| Virtus AllianzGI Diversifi. | USD | 27.16 | -0.05 | -0.18 | 26.70 | 26.99 | 26.86 | 27.22 | |
| Virtus AllianzGI Equity & . | USD | 26.22 | -0.08 | -0.30 | 25.98 | 26.23 | 26.18 | 26.48 | |
| Visa Inc. | USD | 370.08 | +1.54 | +0.42 | 370.05 | 370.08 | 365.25 | 371.10 | |
| Vishay Intertechnology Ord. | USD | 32.81 | -0.37 | -1.12 | 32.79 | 32.82 | 31.73 | 34.68 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 140.87 | +0.29 | +0.20 | 140.86 | 140.88 | 140.14 | 143.02 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 15.8000 | +0.0300 | +0.19 | 15.7900 | 15.8100 | 15.7900 | 16.0350 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.5350 | -0.0550 | -1.53 | 3.5300 | 3.5400 | 3.4901 | 3.6100 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 0.76 | -0.04 | -4.77 | 0.74 | 0.77 | 0.74 | 0.80 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 38.96 | -0.95 | -2.38 | 38.95 | 38.97 | 38.80 | 39.95 | |
| Voyager Technologies Ord S. | USD | 38.1800 | +3.4500 | +9.93 | 38.1600 | 38.2200 | 34.2200 | 38.7550 | |
| Vulcan Materials Aktie | USD | 281.73 | -5.04 | -1.76 | 281.63 | 281.77 | 280.43 | 286.76 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 71.79 | -0.39 | -0.54 | 71.78 | 71.82 | 71.71 | 72.92 | |
| W&T Offshore Inc. | USD | 3.32 | +0.07 | +2.00 | 3.31 | 3.32 | 3.26 | 3.47 | |
| Wal-Mart Stores Inc. | USD | 112.03 | -0.32 | -0.28 | 112.02 | 112.03 | 111.04 | 114.56 | |
| Walker & Dunlop Ord Shs | USD | 44.15 | -7.24 | -14.09 | 44.13 | 44.44 | 41.38 | 48.56 | |
| Wallbox Ord Shs Class A | USD | 3.47 | +0.11 | +3.27 | 3.33 | 3.58 | 3.32 | 3.71 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 167.33 | +3.18 | +1.93 | 167.28 | 167.34 | 162.28 | 167.36 | |
| Waste Management Ord Shs | USD | 229.09 | +4.78 | +2.13 | 229.06 | 229.09 | 222.78 | 229.21 | |
| Water Corp Ord Shs | USD | 399.65 | -0.35 | -0.09 | 399.52 | 399.83 | 388.74 | 404.43 | |
| Wayfair Ord Shs Class A | USD | 104.33 | -3.24 | -3.01 | 104.30 | 104.56 | 104.12 | 108.40 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 107.88 | -0.39 | -0.36 | 107.87 | 107.89 | 107.36 | 109.69 | |
| Wells Fargo & Co. | USD | 87.57 | -1.60 | -1.79 | 87.57 | 87.58 | 87.20 | 90.17 | |
| WELLTOWER ORD | USD | 235.87 | -1.38 | -0.58 | 235.76 | 235.96 | 233.74 | 239.20 | |
| WESCO International Inc. | USD | 371.34 | -1.74 | -0.47 | 371.08 | 371.33 | 369.86 | 385.37 | |
| West Fraser Timber Ord Shs | USD | 69.73 | -0.53 | -0.75 | 69.70 | 69.87 | 68.79 | 69.85 | |
| West Pharmaceutical Servic. | USD | 348.61 | -2.42 | -0.69 | 348.54 | 348.67 | 346.24 | 353.59 | |
| Western Alliance Ord Shs | USD | 81.43 | -1.55 | -1.87 | 81.33 | 81.42 | 81.16 | 83.50 | |
| Western Copper and Gold Co. | USD | 2.32 | +0.01 | +0.22 | 2.31 | 2.32 | 2.28 | 2.38 | |
| WESTERN UNION ORD | USD | 7.17 | -0.09 | -1.24 | 7.17 | 7.18 | 7.06 | 7.23 | |
| WESTINGHOUSE AI (WAB) | USD | 294.84 | -1.47 | -0.50 | 294.86 | 295.05 | 294.13 | 298.93 | |
| Westlake Chemical Partners. | USD | 21.42 | +0.15 | +0.71 | 21.08 | 21.43 | 21.26 | 21.95 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 19.36 | +0.21 | +1.10 | 19.25 | 19.49 | 19.21 | 19.79 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 189.89 | +1.49 | +0.79 | 189.77 | 189.94 | 187.29 | 189.90 | |
| WeyerhaeuSer REIT | USD | 25.43 | -0.42 | -1.61 | 25.42 | 25.43 | 25.29 | 25.95 | |
| Wheaton Precious Metals Ak. | USD | 125.34 | +2.52 | +2.05 | 125.34 | 125.36 | 121.13 | 125.45 | |
| Wheels Up Experience Ord S. | USD | 5.35 | -0.38 | -6.63 | 5.35 | 5.45 | 5.13 | 5.78 | |
| WHIRLPOOL ORD | USD | 42.95 | -2.24 | -4.96 | 42.93 | 42.94 | 42.83 | 45.21 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 71.76 | -0.05 | -0.07 | 71.75 | 71.78 | 71.21 | 73.23 | |
| Williams Sonoma Ord Shs | USD | 246.65 | -1.59 | -0.64 | 246.58 | 246.66 | 245.45 | 251.07 | |
| Winnebago Industries Ord S. | USD | 31.34 | -0.64 | -2.00 | 31.29 | 31.34 | 31.04 | 31.91 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 27.55 | +2.36 | +9.37 | 27.54 | 27.56 | 25.00 | 29.06 | |
| Wolverine World Wide Ord S. | USD | 19.02 | -0.48 | -2.46 | 18.99 | 19.05 | 18.94 | 19.82 | |
| Woodside Petroleum | USD | 22.70 | +0.68 | +3.09 | 22.70 | 22.71 | 22.37 | 22.76 | |
| Woori Financial Group Inc. | USD | 70.20 | +0.40 | +0.57 | 70.18 | 70.44 | 70.01 | 70.54 | |
| Workiva Inc. | USD | 62.08 | +0.38 | +0.62 | 61.93 | 62.08 | 60.10 | 62.28 | |
| World Fuel Services Ord Sh. | USD | 18.60 | -0.56 | -2.92 | 18.45 | 18.61 | 17.05 | 19.58 | |
| Worthington Industries Ord. | USD | 57.96 | -0.76 | -1.29 | 57.87 | 58.02 | 57.58 | 59.55 | |
| Worthington Steel Ord Shs | USD | 37.15 | -0.94 | -2.47 | 37.14 | 37.26 | 37.15 | 38.78 | |
| WPP ADR Representing 5 Ord. | USD | 25.88 | +5.27 | +25.55 | 25.79 | 25.88 | 25.40 | 26.62 | |
| WR Berkley Ord Shs | USD | 72.19 | +0.11 | +0.15 | 72.20 | 72.23 | 71.50 | 73.43 | |
| WW Grainger Ord Shs | USD | 1 282.17 | -2.90 | -0.23 | 1 281.83 | 1 282.45 | 1 269.06 | 1 298.97 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 18.62 | -0.05 | -0.24 | 18.15 | 18.69 | 18.50 | 18.75 | |
| XCEL ENERGY ORD | USD | 76.90 | -0.30 | -0.39 | 76.90 | 76.91 | 76.44 | 78.12 | |
| Xerox Holdings Ord Shs | USD | 3.23 | +0.09 | +2.94 | 3.23 | 3.24 | 3.09 | 3.39 | |
| 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 | 11.69 | -0.07 | -0.55 | 11.68 | 11.69 | 11.54 | 11.76 | |
| XPO Logistics Ord Shs | USD | 196.43 | -3.75 | -1.87 | 196.21 | 196.52 | 196.21 | 202.00 | |
| Xylem Inc | USD | 120.89 | -1.37 | -1.12 | 120.87 | 120.90 | 120.40 | 123.71 | |
| Yalla Group Ltd. - ADR | USD | 5.41 | +0.04 | +0.74 | 5.40 | 5.42 | 5.34 | 5.43 | |
| 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 | 51.95 | -0.56 | -1.07 | 51.94 | 51.98 | 51.84 | 53.53 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 10.8850 | -2.2650 | -17.22 | 10.8800 | 10.8900 | 10.8100 | 13.0750 | |
| YPF Sociedad Anonima ADR E. | USD | 49.66 | +0.99 | +2.03 | 49.64 | 49.68 | 48.72 | 50.56 | |
| Yum China Holdings Inc. | USD | 48.20 | +0.70 | +1.46 | 48.19 | 48.20 | 47.72 | 48.23 | |
| Yum! Brands Inc. | USD | 152.08 | -0.29 | -0.19 | 152.04 | 152.23 | 150.41 | 153.51 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 4.62 | +0.05 | +1.09 | 4.42 | 4.66 | 4.46 | 4.75 | |
| Zeta Global Holdings Corp | USD | 25.5050 | -1.5650 | -5.78 | 25.5000 | 25.5100 | 25.2900 | 27.0100 | |
| ZIM Integrated Shipping Se. | USD | 26.40 | -0.18 | -0.67 | 26.39 | 26.40 | 26.30 | 27.10 | |
| ZIMMER HOLDINGS INC | USD | 97.13 | -1.03 | -1.05 | 97.12 | 97.17 | 95.67 | 99.91 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 4.67 | +0.42 | +9.76 | 4.66 | 4.67 | 4.28 | 4.75 | |
| Zoetis Ord Shs Class A | USD | 77.30 | +2.91 | +3.91 | 77.29 | 77.33 | 73.72 | 79.60 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 24.04 | +0.35 | +1.48 | 24.04 | 24.05 | 23.79 | 24.15 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
