Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Horace Mann Educators Ord .+100.00
Ambow Education American D.+100.00

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD1.85-0.05-2.631.841.891.821.93
3M Co.USD161.93+0.17+0.10161.80162.35161.68163.94
A K A BRANDS HOLDING ORDUSD10.51-0.58-5.2310.5610.7010.2911.03
a k a Brands Holding Ord S.--
A.O. Smith AktieUSD68.03-0.17-0.2467.8568.0167.7168.50
A10 Networks Inc.USD17.97-0.34-1.8317.9618.2517.9218.39
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD125.43+0.31+0.25125.37126.90123.76126.13
ABBVIE ORDUSD226.71+3.89+1.75226.76226.82222.35229.47
ABERCROMBIE AND FITCH CL A.USD121.08+2.40+2.02120.49121.15118.00121.30
ACCENTURE CL A ORDUSD272.35+2.39+0.89272.77272.90270.00276.81
ACTINIUM PHARMACEUTICALS I.USD1.71+0.12+7.231.651.871.571.71
ADC Therapeutics Ord ShsUSD3.73-0.17-4.363.753.783.724.05
ADECOAGRO ORDUSD7.36-0.34-4.427.357.397.357.74
Adient PlcUSD19.5650+0.2150+1.1119.430019.730019.260019.6900
ADT Ord ShsUSD8.14-0.01-0.068.058.148.058.14
Advance Auto Parts AktieUSD40.42-0.85-2.0540.6042.6340.3841.26
ADVANSIX ORDUSD16.53+0.11+0.6716.5616.7516.1316.62
Aegon ADRUSD7.54+0.01+0.077.517.547.537.58
AEGON N V ADR--
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD13.54-0.15-1.0613.5413.6813.5013.89
Aeva Technologies Ord ShsUSD14.29+1.02+7.6914.2914.4013.3414.52
AFLAC ORDUSD110.33-0.14-0.12109.10110.36108.88111.28
AG Mortgage Investment Tru.--
AG Mortgage Investment Tru.USD8.82-0.08-0.908.818.908.818.91
AGCO ORD--
AGCO ORDUSD105.80-1.06-0.99103.50106.39104.29106.35
AgEagle Aerial Systems Inc.USD1.02+0.13+14.181.001.030.901.05
AGILENT TECHNOLOGIES ORDUSD137.21+0.31+0.23137.20137.47136.43138.27
agilon health Ord ShsUSD0.73+0.03+4.310.720.740.670.75
Agnico Eagle Mines Limited--
Agnico Eagle Mines LimitedUSD174.58+5.97+3.54175.00175.50168.65176.62
Agree Realty REIT Ord ShsUSD72.07-0.30-0.4172.3472.3972.0272.60
AIR LEASE CL A ORDUSD64.13+0.06+0.0963.8764.4564.0564.22
AIR PRODUCTS AND CHEMICALS.USD239.98-3.77-1.55240.25243.46238.60243.48
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD173.59+1.20+0.70172.85175.76170.04176.42
Alamos Gold Ord Shs Class .USD38.47+0.77+2.0438.6438.7137.7938.71
ALASKA AIR GROUP ORDUSD51.99+0.12+0.2352.0052.2850.9152.57
Albany International Ord S.USD50.47+0.01+0.0150.2950.7349.9250.80
ALBEMARLE ORDUSD145.84+5.36+3.81145.86149.28142.00149.82
Albertsons Companies Inc--
Albertsons Companies IncUSD17.44-0.04-0.2017.4317.4817.2717.50
Alcoa Ord ShsUSD51.24+3.06+6.3551.5651.6848.5451.67
ALCON AGUSD79.97+0.47+0.5979.5080.3179.4380.25
Alexandria Real Estate Equ.USD47.96-0.99-2.0248.3748.7047.4749.14
Algonquin Power Utilities .USD6.17-0.11-1.676.156.196.126.34
Alibaba Group Holding Ltd.USD149.77+2.45+1.66149.80149.95148.88151.47
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD113.27+3.51+3.20113.55113.83110.86113.57
Allegion Ord ShsUSD159.96+0.04+0.02159.86160.51158.73160.57
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD23.30+0.63+2.7823.2823.6522.8423.74
Allison Transmission Holdi.USD98.72-0.57-0.5798.5999.0998.50100.00
Allstate Corp.USD204.96+0.03+0.01205.50208.43203.57206.44
ALLY FINANCIAL ORDUSD45.67+0.23+0.5145.5345.8045.2645.88
Almaden Minerals Ltd--
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD208.32+1.96+0.95207.01219.27202.36214.14
ALPHA PRO TECH ORDUSD4.47-0.07-1.434.424.464.424.59
Alpine Income Property Tru.USD16.51-0.12-0.7216.4916.6016.4816.73
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.9.94+0.02+0.209.949.95
Altria Group Inc.USD58.04-0.35-0.6058.1858.3258.0358.72
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD--
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.49+0.01+0.202.262.592.482.51
Ambow Education American D.USD3.56+0.09+2.592.983.503.393.57
Ambow Education American D.USD+0.41+100.003.214.52
Ambow Education American D.--
AMC Entertainment Hold Inc.USD1.76-0.02-1.121.761.811.731.83
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD8.29-0.06-0.668.298.308.278.37
Amentum Holdings Ord ShsUSD29.22+0.53+1.8529.3929.6628.4029.53
AMER AXLE &MFG (AXL)USD6.63-0.07-1.046.516.756.636.82
AMEREN ORDUSD98.50-0.70-0.7196.36100.0098.4699.88
AmerescoUSD29.62+0.05+0.1729.3932.5629.2930.25
AMERICA MOVIL ADR REP 20 S.20.39-0.26-1.2620.3520.4120.1720.75
American Assets Trust REIT.USD18.77-0.25-1.2918.7618.9418.7219.11
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD27.85+0.31+1.1327.9528.1727.1728.15
AMERICAN ELECTRIC POWER OR.USD114.49-1.09-0.94114.75116.49114.36116.39
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD376.44+0.92+0.25376.60379.33372.77377.55
AMERICAN FINANCIAL GROUP O.USD137.42-0.52-0.38136.31137.47136.55138.23
American Homes 4 Rent REIT.USD31.12-0.56-1.7730.9431.1531.0931.72
American International Gro.USD86.03-0.16-0.1985.9086.6285.6786.84
AMERICAN REBEL HOLDINGS OR.USD0.95+0.07+7.560.940.960.880.95
American States Water Co.USD73.02-0.94-1.2773.1073.3872.6573.97
AMERICAN TOWER CORP.USD172.38-1.91-1.10172.01173.91171.95174.84
AMERICAN WATER WORKS ORDUSD130.27-2.75-2.07130.42132.86130.22132.68
American Well Corp.USD4.68-0.05-1.064.604.764.604.78
AMERICAS GOLD AND SILVER O.--
AMERICAS GOLD AND SILVER O.USD5.52+0.20+3.765.305.805.315.58
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD489.02+1.33+0.27489.22489.68486.63492.85
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORD--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD135.31+5.70+4.40135.30136.05129.93136.84
Amprius Technologies Ord S.USD9.36+0.21+2.309.399.459.259.62
AMTD Digital 5 American De.USD1.37+0.02+1.111.331.381.351.39
AMTD Digital 5 American De.--
ANGLOGOLD ORDUSD86.20+0.52+0.6085.5086.4384.8687.98
ANGLOGOLD ORD--
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD64.50-0.05-0.0864.5464.5964.4665.34
Annaly Capital Management .USD22.72+0.12+0.5322.7423.1522.5622.95
Annovis Bio Ord ShsUSD3.66-0.01-0.273.623.733.463.74
Antero Midstream Ord ShsUSD17.49-0.19-1.0715.8719.7017.4817.82
Antero Resources Aktie USD34.01+0.48+1.4332.7234.2833.5534.26
Aon Ord Shs Class AUSD349.93-3.09-0.88348.31355.99349.91354.46
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.62-0.05-0.885.605.625.605.70
APOLLO COMMERCIAL REAL EST.USD10.05-0.08-0.749.8310.2510.0310.12
Apollo Global Management O.USD146.36+0.06+0.04146.36146.51146.00147.96
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.17-0.07-0.5312.0612.3012.1512.30
Aptiv Ord ShsUSD78.27+0.68+0.8878.2578.3077.2378.99
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
ARBOR REALTY REITUSD7.97-0.09-1.127.868.147.948.14
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON --
ARCELORMITTAL NY SHS/1 ON USD44.64-0.36-0.8044.6946.0044.5145.10
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD8.16+0.34+4.358.188.207.868.25
Archer Daniels Midland Akt.USD58.24-0.06-0.1058.2458.7157.6558.74
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD21.98-0.02-0.0722.0022.8521.8722.44
Ares Commercial Real Estat.USD5.33-0.02-0.374.815.795.315.44
ARGAN ORDUSD325.56+11.66+3.71310.00358.21316.37329.00
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD23.56+0.11+0.4713.5923.69
ARISTA NETWORKS INC. USD131.15+6.53+5.24131.71133.00125.01132.52
Arlo Technologies Ord ShsUSD14.07+0.14+0.9714.0514.4413.8914.27
ARMOUR Residential REIT Ak.--
ARMOUR Residential REIT Or.USD17.42+0.22+1.2817.2717.3917.1917.54
ARROW ELECTRONICS ORD SHS--
ARROW ELECTRONICS ORD SHSUSD113.13+1.87+1.68113.04113.60110.80114.45
Artesian Resources Ord Shs.--
ARTHUR J GALLAGHER ORDUSD253.43+0.79+0.31253.35255.98252.14256.71
Artisan Partners Asset Man.--
Artisan Partners Asset Man.USD41.48-0.17-0.4141.4541.6441.1541.59
Asana IncUSD14.47+0.05+0.3114.4114.5214.3314.60
ASE Industrial Holdings Co.--
ASE Industrial Holdings Co.USD15.16+0.29+1.9515.2115.3315.0715.35
Asensus Surgical Ord Shs--
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.84-0.03-0.653.803.863.794.04
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD2.95+0.05+1.722.982.992.862.98
ASSURANT ORD239.12+1.09+0.46235.84239.00237.72240.09
ASTRAZENECAUSD91.36+0.75+0.8391.2892.1390.3691.87
At Home Group Inc.USD--
AT&T Inc. USD24.13-0.13-0.5424.1324.2724.0224.28
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord Shs--
Atkore Ord ShsUSD64.15+0.21+0.3363.7770.7263.6164.83
Atlas Crest Investment Ord.USD12.74-0.29-2.2312.6112.8712.6613.04
Atlas Ord ShsUSD15.50+0.02+0.10--
Atlas Ord Shs--
ATMOS ENERGY ORDUSD166.72-2.71-1.60166.22167.39166.60169.42
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD23.07-0.17-0.7323.0723.4523.0323.60
AUTOZONE ORDUSD3 391.05-35.57-1.043 387.003 395.993 376.893 457.98
AVALONBAY COMMUNITIES REITUSD179.13-2.10-1.16179.13179.62178.91181.18
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD11.26+0.19+1.7211.2811.5011.0711.36
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avaya Holdings Corp.--
Avery Dennison Ord Shs181.15-2.09-1.14181.02181.72180.43184.16
Avient Ord ShsUSD31.11+0.01+0.0330.0032.0030.7831.12
Avient Ord Shs--
AVINO SILVER AND GOLD MINE.USD6.44+0.24+3.796.456.496.166.68
Avista Ord Shs--
Avista Ord ShsUSD37.66-0.92-2.3837.7138.1637.5438.45
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD1.23-0.06-4.651.291.351.121.37
Axalta Coating Systems Ord.32.08+0.08+0.2531.2432.8731.8632.30
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORD--
AXOS FINANCIAL ORDUSD87.43-0.93-1.0585.4689.5687.2589.69
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B Riley Financial Ord Shs--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.59-0.11-2.244.624.654.584.71
B2GOLD ORDUSD4.55+0.06+1.224.554.574.494.62
Babylon Holdings Ord Shs C.--
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Baker Hughes Co.USD44.71+0.24+0.5444.7344.7744.3145.15
Bakkt Holdings IncUSD10.57+0.29+2.8210.7811.0510.1010.81
Bakkt Holdings Ord Shs Cla.--
BALL ORDUSD--
Banc of California Inc.USD19.71-0.08-0.3819.6019.9919.6019.94
BancFirst Ord Shs--
Banco BBVA Argentina ADRUSD18.31-0.12-0.6518.1018.2618.1518.93
BANCO BILBAO VIZCAYA ARGEN.USD23.07+0.20+0.8523.1923.2623.0523.34
Banco BradescoUSD3.35+0.03+0.753.373.403.343.40
Banco Macro ADR Representi.USD89.85-2.63-2.8489.3690.6389.5993.50
BANCO SANTANDER BRASIL ADR.USD5.88+0.03+0.435.715.885.855.93
BANCO SANTANDER CENTRAL HI.USD11.70+0.04+0.3011.4811.7911.6611.78
Bancorp Ord Shs--
Bank Amer DS Repstg 1 1000.USD17.43-0.01-0.0615.9019.3617.3717.49
Bank of AmericaUSD55.24+0.98+1.8155.1555.3354.3855.31
Bank of Hawaii Ord Shs--
Bank of Hawaii Ord ShsUSD70.94-0.40-0.5669.9971.2970.2871.57
BANK OF MONTREAL ORDUSD129.67+0.75+0.58129.59129.72129.34130.43
Bank of Nova ScotiaUSD72.55+0.51+0.7161.2872.6372.0572.90
Bank of NT Butterfield & S.USD51.19-0.63-1.2250.7052.0050.7452.05
BARCLAYS ADR REP 4 ORDUSD25.14+0.35+1.3925.2525.2825.0325.26
BARK Ord ShsUSD0.63-0.01-1.310.610.660.620.64
BARRICK GOLD ORDUSD33.20+0.57+1.7333.0033.7232.5834.42
BARRICK GOLD ORD13.54--13.5213.53
BARRICK MINING ORDUSD44.72+0.85+1.9444.8045.0543.9645.43
Bath And Body Works Ord Sh.USD19.81+0.19+0.9419.6319.9019.5019.95
Bausch Health Companies Or.USD6.87+0.05+0.736.856.906.797.07
Bausch Lomb Ord ShsUSD16.95+0.05+0.3016.6816.9216.8017.18
BAXTER INTL ORD18.96-0.11-0.5818.9620.2018.9419.31
BAYTEX ENERGY ORD3.10+0.06+1.813.093.143.063.13
BCE Ord ShsUSD22.84-0.01-0.0422.8222.8622.7323.05
Beazer Homes USA Inc.USD20.94-0.59-2.7420.8921.0820.7221.39
BECTON DICKINSNUSD195.59+0.89+0.46194.83195.59194.09196.80
Berkshire Hathaway Inc. BUSD495.53-7.86-1.56497.20497.33494.53503.82
BERKSHIRE HATHWAY CL A ORDUSD745 861.25-9 838.70-1.30--743 300.00754 044.44
Berry Global Group Inc.--
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD71.81+0.05+0.0771.8371.9070.7372.18
Beta Technologies Ord Shs .USD30.5100+0.4300+1.4330.600030.970029.860030.9800
Beyond Air Ord Shs--
BHP Billiton LimitedUSD59.33+0.06+0.1059.4059.6358.8459.62
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD6.25+0.62+11.016.276.295.706.34
Bill com Holdings Ord ShsUSD55.95+1.02+1.8656.1856.3454.8055.98
Bio Rad Laboratories Inc.USD300.93+1.07+0.36300.90302.37295.01302.63
bioAffinity Technologies O.--
BIOHAVEN ORDUSD10.85-0.28-2.5211.1011.2510.8311.35
BIOTRICITY ORDUSD0.92-0.08-8.280.940.95
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD42.58+1.44+3.5042.5042.6440.0742.62
BitMine Immersion Technolo.USD31.5700+3.1400+11.0431.600031.950029.590031.6100
Black Hills Corp.USD67.49-1.44-2.0967.5573.9967.2569.27
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.42-0.19-1.4013.4013.6213.3513.72
BLACKBERRY ORDUSD3.77-0.57-13.053.783.923.714.10
BlackRock Ord ShsUSD1 060.16-4.83-0.4510551 065.171 057.751 068.56
BlackRock TCP Capital Ord .--
BLACKSKY TECHNOLOGY CL A O.USD19.30+1.83+10.4819.6519.7017.4819.75
Blackstone Group Ord Shs C.USD151.63-2.10-1.37151.98156.85151.34154.65
Blackstone Mortgage Trust .USD20.11-0.06-0.2720.0820.1019.9520.12
Blend Labs Ord Shs Class AUSD3.09+0.03+0.823.043.093.033.10
Block IncUSD65.31+0.92+1.4365.0065.4564.5665.77
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD88.78+8.57+10.6889.9689.9881.3090.30
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD15.42-0.06-0.3915.4115.4515.3515.61
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
BM Technologies Ord Shs Cl.--
Boeing Co.USD214.19+5.92+2.84214.82214.86209.27215.98
Boise Cascade Ord ShsUSD74.74-2.96-3.8175.0075.1474.1177.00
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.83+0.01+0.551.671.951.821.92
Boot Barn Holdings Ord Shs--
Boot Barn Holdings Ord ShsUSD191.14+1.65+0.87185.00192.00184.88191.84
Booz Allen Hamilton Holdin.USD85.24-0.77-0.9085.6087.0085.1486.79
BORGWARNER INC (BWA)USD45.00-0.16-0.3545.1345.2644.8446.11
Borr Drilling Ltd.USD3.91+0.09+2.233.903.923.904.02
Boston Beer Company Inc.USD200.38+1.55+0.78200.18201.55197.78201.14
Boston Omaha Ord Shs Class.USD12.50-0.91-6.7912.5312.6512.4913.32
BOSTON PPTY STKUSD68.60-0.59-0.8568.5368.8568.3669.45
BOSTON SCIENTIFIC DL-01USD95.58-0.53-0.5595.2796.1395.4697.27
BOX CL A ORDUSD30.43+0.20+0.6630.2530.2830.0530.58
BOYD GAMING ORDUSD86.36+0.72+0.8486.2586.3185.5386.83
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD33.94+0.63+1.8933.7534.1533.8134.09
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.89+0.07+2.482.852.912.752.90
Brandywine Realty Trust RE.USD2.99-0.04-1.322.973.202.953.05
Brandywine Realty Trust RE.--
Brasilagro - Cia Bras de P.USD3.58-0.02-0.563.523.913.573.62
Brasilagro - Cia Bras de P.--
BRASKEM ADR REP 2 CL A PRFUSD2.81+0.10+3.512.742.812.702.84
BRC Ord Shs Class AUSD1.230-0.015-1.221.1201.3401.1911.260
Briacell Therapeutics Ord .--
Briacell Therapeutics Ord .USD8.95-0.06-0.678.9510.868.959.27
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.89-0.06-0.935.386.515.885.99
Brinker International Inc.--
Brinker International Inc.USD149.45-1.16-0.77149.26150.00146.04151.62
Bristol-Myers Squibb Co.USD54.20+0.87+1.6354.2554.4953.2954.86
BRITISH AMERICAN TOBACCO A.USD56.43-0.61-1.0756.5057.1556.2057.03
Brixmor Property Group REI.USD25.78-0.14-0.5425.5825.9925.7026.01
Brixmor Property Group REI.--
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD225.91-0.70-0.31224.65226.30224.75227.92
Brookfield Asset Managemen.USD52.17-0.13-0.2552.0052.2052.0952.74
Brookfield Infrastructure .USD46.07+0.61+1.3346.3046.5245.0946.45
Brookfield Infrastructure .--
Brookfield Infrastructure .USD34.87+0.32+0.9334.8735.0634.5435.24
Brookfield Ord Shs Class A--
Brookfield Ord Shs Class AUSD45.27+0.50+1.1145.2845.3245.0045.53
Brookfield Renewable CorpUSD38.13+0.51+1.3438.0738.1537.7538.32
Brookfield Renewable Partn.USD26.90+0.23+0.8626.9527.0326.3027.04
Brooklyn ImmunoTherapeutic.USD6.73+0.18+2.676.407.206.546.74
Brooks Automation Ord ShsUSD--
Brown & Brown--
Brown & BrownUSD80.17-0.90-1.1179.2480.8780.1481.57
BROWN FORMAN CL B ORDUSD28.51-0.35-1.2128.5028.5328.4929.06
BROWN FORMAN CL B ORD--
BUENAVENTURA ADR REP 1 ORD.USD28.36+0.11+0.3928.3128.5427.9128.74
Build A Bear Workshop Ord .USD54.15+0.39+0.7354.2554.5153.0154.84
Builders FirstSource Ord S.USD103.72-1.90-1.8093.74116.14102.50104.62
Bullish Ord ShsUSD44.59+1.71+3.9943.6144.7542.8145.00
Bunge Global Ord ShsUSD91.44-0.28-0.3191.2391.6990.8192.03
Butterfly Network Ord Shs .USD3.57+0.12+3.333.453.533.433.59
BWX Technologies Ord Shs--
BWX Technologies Ord ShsUSD176.43+5.68+3.33177.38193.21170.74176.88
C3 ai Ord Shs Class AUSD14.44+0.67+4.8314.4014.5013.8114.44
Cadre Holdings Ord ShsUSD41.61+0.83+2.0238.5041.6140.7141.93
CAE Ord ShsUSD30.17+0.70+2.3829.2830.2029.5330.19
California Water Service G.USD42.88-0.98-2.2342.8843.1242.7544.42
California Water Service G.--
CALIX NETWORKS ORD--
CALIX NETWORKS ORDUSD54.71+0.95+1.7754.6955.2153.6056.49
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD107.23-0.89-0.82106.91107.65106.98108.10
CAMECO CORP.USD90.00+2.42+2.7690.0690.4887.9491.68
CAMECO CORP.74.77+0.29+0.3976.7676.9974.7774.77
CAMECO CORP.2.04-0.02-0.972.042.072.042.11
Campbell Soup Ord ShsUSD28.58-0.11-0.3828.5828.8428.3328.77
Camping World Holdings Ord.USD10.04+0.15+1.5210.0010.109.8010.27
Canadian Imperial Bank of .--
Canadian Imperial Bank of .USD92.88+0.55+0.6092.8294.6692.6493.47
Canadian National Railway .USD98.16-1.42-1.4398.0099.0598.0199.84
Canadian Pacific Kansas Ci.USD74.20-0.01-0.0173.6275.0073.6974.69
Cango American Depositary .USD1.53+0.21+15.531.541.631.331.56
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
Cano Health Ord Shs Class .--
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD243.68+0.88+0.36243.05246.00240.74244.77
Capri Holdings Ord ShsUSD25.25-0.15-0.5725.0525.2525.0525.77
CARDINAL HEALTH ORDUSD202.90+3.80+1.91203.31205.90200.38202.95
CareTrust Reit Ord Shs--
CareTrust Reit Ord ShsUSD36.36+0.10+0.2836.2936.3536.0336.62
Carlisle Companies Ord Shs328.34-2.33-0.70328.72329.62326.31332.37
CarLotz Ord Shs Class A--
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD38.44-0.90-2.2938.2938.6637.3939.03
Carnival Corp.USD31.10+2.76+9.7431.0431.1427.9631.49
Carnival Plc--
Carnival PlcUSD30.97+4.65+17.6530.9130.9527.0831.24
Carriage Services Ord ShsUSD43.3000-0.3100-0.7142.930043.670042.790043.8700
Carrier Global Ord ShsUSD53.76+0.56+1.0553.5953.9752.7353.81
Carters Ord ShsUSD31.97-0.53-1.6231.5032.7631.5232.76
Carvana Co.--
Carvana Co.USD452.03-13.71-2.94451.05452.40450.08474.89
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD576.42+10.59+1.87576.50577.24570.33581.73
Cava Group Ord ShsUSD56.95+0.91+1.6254.7057.2054.7057.27
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD248.05-0.62-0.25247.70247.80247.27250.54
CBRE Group IncUSD161.55+0.99+0.62161.42161.66159.07161.66
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD31.91+0.42+1.3231.8532.1031.7032.15
Celanese Ord ShsUSD42.30-0.61-1.4242.2043.0041.7743.05
Celestica Ord ShsUSD292.10+21.18+7.82295.01296.33274.45293.87
CEMEX ADRUSD11.66+0.10+0.8211.5811.6411.5911.81
Cenovus Energy AktieUSD16.66+0.22+1.3116.0018.0716.4616.73
Centene Ord ShsUSD39.04-0.19-0.4739.0739.2838.9739.86
CenterPoint Energy Ord ShsUSD37.62-0.63-1.6337.6238.2637.6038.35
Centerra Gold Ord Shs--
Centerra Gold Ord ShsUSD14.51+0.56+4.0114.5214.6313.9714.52
Central Puerto SA--
Central Puerto SAUSD17.54+0.03+0.1717.3317.7917.1617.96
CENTRUS ENERGY CL A ORDUSD261.86+32.18+14.01263.70265.06234.74265.88
Century Communities Inc.--
Century Communities Inc.USD59.60-1.59-2.6059.1360.0058.9860.22
CENTURYLINK ORD11.00--10.9911.01
CF Industries AktieUSD78.68+0.39+0.5077.0079.8077.8979.35
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD7.33+0.04+0.487.177.347.207.40
Charles Schwab DS Each Rep.USD18.67-0.02-0.1118.6818.7118.6318.79
CHARLES SCHWAB ORD--
CHARLES SCHWAB ORDUSD98.82+1.59+1.6498.8299.0097.2299.53
CHART INDUSTRIES ORD--
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD205.88+0.38+0.18205.79206.18205.83206.30
Chatham Lodging Trust REIT.--
Chatham Lodging Trust REIT.USD7.00-0.08-1.066.947.066.987.10
CHEGG INC.USD0.94+0.03+3.740.910.940.900.95
Chemed Corp.--
Chemed Corp.USD435.06+4.82+1.12435.33443.01429.17435.62
CHEMOURS ORDUSD11.82-0.06-0.4611.7511.8211.7712.13
CHENIERE ENERGY ORDUSD189.57-0.28-0.15189.90199.00188.94191.35
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD53.47+0.12+0.2253.3057.8052.9053.70
Cherry Hill Mortgage Inves.--
Cherry Hill Mortgage Inves.USD2.63+0.05+1.942.632.662.572.66
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD147.70+0.01+0.01147.72147.85147.19149.01
Chewy Inc.USD32.45+0.18+0.5732.5032.6432.0632.76
Chicos FAS Inc.--
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD12.89-0.09-0.6911.6212.9612.8713.01
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.USD33.00-0.55-1.6432.4634.1033.0634.76
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .--
China SXT Pharmaceuticals .USD1.61+0.07+4.551.551.581.541.61
China Yuchai International.USD36.33-0.02-0.0636.3040.0035.9937.41
Chipotle Mexican Grill Inc.USD37.64+0.01+0.0337.6237.7136.9838.23
Chubb Ord ShsUSD310.53-0.43-0.14295.90310.00309.08312.36
Church And Dwight Ord ShsUSD85.05-0.02-0.0285.0085.8084.3985.24
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.65-0.13-7.061.521.671.621.76
Cia Siderurgica Nacional--
CIENA CORP.USD230.45+19.74+9.37231.60232.00212.42231.35
Cigna Corp.USD271.90-2.10-0.77270.19273.00270.72275.39
Cinemark Holdings Ord ShsUSD22.27+0.34+1.5522.3522.4321.6522.87
Circle Internet Group Ord .USD86.19+5.20+6.4186.0086.2782.4386.30
Citigroup Inc.USD114.89+2.06+1.82115.00115.63113.05115.61
Citizens Financial Group O.USD59.18+0.77+1.3258.8159.3558.4959.33
Civitas Resources Inc.USD27.12+0.13+0.4827.0727.1527.0627.57
Civitas Resources Inc.--
CLEAN HARBORS (CLHB)--
CLEAN HARBORS (CLHB)USD239.27+0.54+0.23239.21239.92238.29242.06
Clear Secure Inc.USD36.96-1.40-3.6537.0037.2336.5838.34
CLEARSIGN COMBUSTION ORDUSD0.57-0.02-3.680.550.610.550.63
Clearwater Analytics Holdi.USD22.25+0.29+1.3222.3122.4721.7022.56
Clearway Energy Ord Shs Cl.--
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD32.63+0.21+0.6532.6632.9032.4132.74
Cleveland Cliffs Ord ShsUSD13.24+0.26+2.0013.2013.2812.8213.26
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.380-0.060-1.743.3603.6003.3653.430
CLOROX ORDUSD98.30-1.09-1.1098.4598.5098.2299.40
Cloudera Ord ShsUSD--
Cloudflare Inc.USD195.68+1.85+0.95196.68198.00193.31197.51
CMB.TECH ORD SHSUSD9.61+0.13+1.329.519.609.429.65
CMS ENERGY ORDUSD69.15-1.46-2.0769.0270.7069.1570.69
CNH Industrial NV--
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD6.58-0.16-2.376.506.706.516.97
Cnx Resources Ord ShsUSD37.67+0.60+1.6236.2337.6237.1037.82
Coca-Cola Co.USD70.10-0.26-0.3770.1570.1870.0370.77
COCA-COLA FEMSA ADR REP 10.--
COCA-COLA FEMSA ADR REP 10.USD95.01+2.75+2.9895.0595.2491.4597.07
Codexis Ord Shs--
COEUR D ALENE ORDUSD18.23+1.11+6.4818.4518.8017.1818.54
Cohen & Steers Quality Inc.USD11.46+0.01+0.0411.4512.5211.4411.52
Cohen and Steers Infrastru.USD23.81-0.04-0.1721.6323.9323.7923.94
Coherus Biosciences Ord Sh.--
Colgate PalmoliveUSD78.35+0.62+0.8078.5278.5877.8078.70
Colonnade Acquisition Ord .12.00--12.0012.10
Columbus Mckinnon Corp New.USD17.29-0.09-0.5214.1417.3017.0017.34
COMERICA INCUSD88.29+0.41+0.4788.0988.8087.7588.76
Comfort Systems USA Inc.USD941.06+22.52+2.45930.00945.00922.05952.84
Commercial Metals Co.USD69.49-0.14-0.1968.8870.7568.4869.92
COMPANHIA ENERG ADR REPG O.USD1.98+0.01+0.251.972.101.972.00
Compania Cervecerias Unida.USD12.54+0.06+0.4812.0113.5512.4912.72
Compania Cervecerias Unida.--
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.69+0.20+5.593.503.853.503.78
COMSTOCK RESOURCES ORDUSD21.55+0.52+2.4721.7521.8221.0821.91
CONAGRA FOODS ORDUSD17.35-0.46-2.5617.3317.3817.0518.05
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD39.98-0.41-1.0239.2940.8139.6140.47
ConocoPhillipsUSD91.92-0.31-0.3491.0091.9291.6093.40
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD98.11-1.89-1.8997.9398.6198.06100.06
Consolidated Water Ord Shs--
CONSTELLATION BRANDS USD135.00-1.81-1.32135.51135.65134.67137.20
CONSTELLIUM SE CL A ORDUSD18.77+0.55+2.9918.7018.8818.1618.78
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Context Therapeutics Ord S.--
COPA HOLDINGS CL A ORDUSD124.09+4.13+3.44121.00125.00119.69124.74
CORE LABORATORIES ORD--
Core Laboratories Ord ShsUSD16.26+0.20+1.2514.9016.5116.0516.55
Core Scientific Tranche 1 .USD9.45+0.97+11.449.129.528.869.71
Core Scientific Tranche 2 .USD15.69+1.30+9.0315.5615.6915.0715.84
Corebridge Financial Ord S.USD30.73+0.13+0.4130.7032.0030.6331.07
CORECIVIC ORDUSD18.98-0.65-3.2918.9018.9818.9319.60
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD87.84+0.96+1.1188.1588.6087.0889.13
Corpay Ord ShsUSD309.74+3.47+1.13303.59316.05304.68311.27
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD66.29-0.67-1.0066.0366.3266.1567.25
Costamare IncUSD15.24+0.05+0.3315.2015.3315.2215.44
Coterra Energy Ord ShsUSD25.39-0.04-0.1625.2425.8725.3825.73
Coterra Energy Ord Shs--
COTY CL A ORDUSD3.26+0.01+0.153.263.283.243.35
Coupang Ord Shs Class AUSD23.19+0.50+2.1823.1223.3622.8023.41
Coursera Ord ShsUSD7.57-0.56-6.897.617.647.468.15
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD8.06-0.01-0.068.088.138.038.22
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
Crestwood Equity Partners .--
CRH ADR Representing 1 Ord.--
CRH ADR Representing 1 Ord.USD124.45-2.72-2.14124.70125.40124.33127.95
Crown Castle International.USD86.07-0.83-0.9686.1086.3886.0686.95
Crown Holdings Ord ShsUSD102.00-0.56-0.55101.89102.33101.91103.27
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)--
CRYOLIFE INC (CRY)USD46.60-0.55-1.1746.1947.0546.4547.40
CS Disco Inc--
CS Disco IncUSD8.41-0.05-0.598.338.458.268.56
CTO Realty Growth Ord ShsUSD18.08-0.45-2.4018.0718.4018.0618.61
CubeSmart REIT Ord ShsUSD35.58-0.37-1.0335.7035.9235.5735.99
Cullen Frost Bankers Ord S.--
Cullen Frost Bankers Ord S.USD128.99+0.25+0.19127.79134.23127.74129.31
CULP INC--
CULP INCUSD3.47+0.01+0.143.463.483.423.58
CUMMINS ORDUSD506.57+5.96+1.19463.45516.47503.63514.94
Curbline Properties Ord Sh.USD23.43+0.23+0.9922.0023.7622.7423.61
Curtiss Wright Ord ShsUSD553.94+11.50+2.12474.76557.00541.22558.00
CVR Energy Ord ShsUSD27.53-0.76-2.6925.8727.7327.3528.68
CVS HEALTH ORDUSD77.71-0.08-0.1077.7277.8077.4078.95
Cybin IncUSD--
Cybin IncUSD7.190+0.420+6.206.5907.8006.7707.214
D R HORTON ORDUSD147.15-4.25-2.81147.40147.99146.09149.88
D Wave Quantum Ord Shs--
D Wave Quantum Ord ShsUSD26.81+1.92+7.7126.9026.9225.2527.06
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.8150+0.1050+1.845.22005.82005.65005.8700
DANA HOLDING ORDUSD23.70+0.10+0.4023.7523.9623.4023.92
Danaher Ord ShsUSD224.84+0.49+0.22224.84225.40223.40225.99
Danaos Ord ShsUSD92.34-1.40-1.4991.3293.0792.0294.63
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD32.99+0.72+2.2332.4433.4532.5333.50
DARDEN REST STKUSD190.04-2.84-1.47187.20190.24186.71191.93
Darling Ingredients Inc.USD34.37-0.27-0.7734.2734.3734.0334.76
Dayforce Ord ShsUSD69.2600-0.0100-0.0169.230069.290069.235069.3350
DCP Midstream Units--
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD99.43-1.12-1.1198.50100.0097.92100.60
DECKERS OUTDOOR ORD--
DEERE ORDUSD470.51-4.54-0.96469.00470.93468.92476.50
Delek Logistics Partners L.USD--
Delek Logistics Partners L.USD44.38+0.32+0.7144.0544.4544.0144.64
Dell Technologies Ord Shs .USD126.42+3.48+2.83126.32126.79123.70127.15
Delta Air Lines Inc.USD71.05+0.90+1.2871.1071.2470.0271.25
Deluxe Ord ShsUSD22.43-0.55-2.3922.4122.6022.3822.99
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD2.74+0.17+6.612.762.782.592.80
Descartes Systems Group Or.--
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord Shs--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD31.11+0.68+2.2331.4031.5029.1831.50
DEUTSCHE BANKUSD38.62+0.40+1.0338.5038.7138.2938.76
DEVON ENERGY ORD--
DEVON ENERGY ORDUSD35.83+0.11+0.3135.8535.8935.7836.40
DHT Holdings Ord ShsUSD12.22-0.23-1.8512.2413.1212.2212.43
DIAGEO ADR REP 4 ORDUSD89.13+0.74+0.8489.5090.0089.0089.87
DIAGEO ADR REP 4 ORD--
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.10--0.100.100.120.100.11
DIANA SHIPPING ORDUSD1.68-0.04-2.331.561.861.671.78
Dicks Sporting Ord ShsUSD212.08+2.01+0.96207.05215.00207.96212.98
Diebold Nixdorf IncUSD68.47+1.19+1.7753.9672.0067.2168.57
Diebold Nixdorf Ord Shs--
Digital Realty Trust REIT .--
Digital Realty Trust REIT .USD150.00+2.07+1.40150.00150.99148.15151.68
DigitalOcean Holdings Inc.USD47.55+1.65+3.5947.7747.9445.9047.88
DILLARDS CL A ORD--
DILLARDS CL A ORDUSD663.73+11.18+1.71660.65760.98645.09664.61
DINEEQUITY ORDUSD34.34-0.16-0.4634.2434.5333.8834.67
Direxion Daily Financial B.USD38.72-0.62-1.5835.4038.7538.3539.26
Direxion Daily FTSE China .USD--
Direxion Daily FTSE China .USD44.00+1.26+2.9543.8944.2043.3144.34
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.73-0.06-0.4013.7813.9913.7013.99
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD66.25-0.52-0.7766.2166.5666.1967.00
Dole Ord ShsUSD15.28-0.23-1.4515.3515.5015.2615.58
Dole Ord Shs--
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD137.24+0.56+0.41137.01140.00134.18137.42
DOMINION ENERGY ORDUSD59.42-0.68-1.1359.4560.0559.3260.48
Dominos Pizza Inc.USD431.51+0.14+0.03432.80433.02428.19434.30
Donaldson Ord Shs--
Donaldson Ord ShsUSD92.51+0.52+0.5792.4792.9791.8692.72
Donnelley Financial Soluti.45.96-0.53-1.1445.3546.4545.2046.65
DoorDash Inc.USD234.25+3.31+1.43235.00236.00231.46239.00
Dorian LPG LTDUSD--
Dorian LPG LTDUSD24.54-0.54-2.1524.5524.7424.5125.28
DoubleVerify Holdings Ord .USD11.30-0.04-0.3111.2911.3111.2211.38
Douglas Elliman Ord ShsUSD2.46-0.08-3.152.222.712.442.54
Douglas Emmett REIT Ord Sh.USD11.09-0.11-0.9811.0811.1811.0511.22
Douglas Emmett REIT Ord Sh.--
Dover Ord ShsUSD196.23+0.16+0.08196.00196.81195.12197.25
Dow Ord ShsUSD23.28+0.24+1.0423.1023.4522.9123.56
Doximity Ord Shs Class AUSD43.64+0.15+0.3443.7043.7543.2944.21
DR REDDYS LABORATORIES ADR.--
DR REDDYS LABORATORIES ADR.USD14.20+0.26+1.8714.2714.7014.0114.25
DRDGold Ltd--
DRDGold LtdUSD31.21+1.63+5.4927.9131.5529.5131.38
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD118.04+0.38+0.32114.99121.52117.03118.95
DTE ENERGY ORDUSD127.61-2.29-1.76115.45127.70127.52129.88
Ducommun Ord ShsUSD94.25+2.35+2.5693.0294.9991.8894.66
Duke Energy Ord ShsUSD115.57-1.99-1.69115.60115.74115.55117.49
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD64.86-0.11-0.1764.9465.5863.8665.29
Dutch Bros Ord Shs Class A--
DXC Technology Co.USD15.44+0.05+0.2913.9115.4215.2115.48
Dynatrace Inc.USD44.15-0.03-0.0744.1444.6943.9244.71
Dynex Capital REIT Ord ShsUSD13.84+0.09+0.6213.8813.9213.7213.98
Dynex Capital REIT Ord Shs--
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.--
Eagle Point Credit Company.USD5.74+0.06+0.975.225.975.675.78
EastGroup Properties REIT .USD180.8-1.2-0.65180.6181.3180.0184.9
EASTMAN CHEMICALUSD63.55-0.60-0.9463.5564.0062.8663.84
Eastman Kodak Ord ShsUSD8.33+0.27+3.358.408.618.038.33
EATON ORDUSD317.74+1.79+0.57318.53319.00315.45320.71
EchoStar Ord Shs Class A--
ECOLAB ORDUSD263.59+0.67+0.25260.90263.57260.66264.10
Ecopetrol ADR Representing.9.22-0.01-0.059.2010.039.219.43
EDISON INTERNATIONAL ORDUSD60.09-0.08-0.1360.2060.3259.9160.51
EDWARDS LIFESCIENCES ORDUSD85.62+0.82+0.9785.6685.9184.8485.82
Elanco Animal Health Inc.USD--
Elanco Animal Health Inc.USD22.31+0.22+0.9722.4522.5421.9422.35
Elastic Ord ShsUSD76.41+0.24+0.3276.4885.2174.6676.66
Eldorado Gold CorporationUSD35.54+0.93+2.6935.5735.7634.6035.86
Element Solutions Ord ShsUSD25.15-0.04-0.1424.0026.3525.0025.50
Elevance Health Ord ShsUSD340.37-4.23-1.23341.36341.90337.61346.61
ELF Beauty Ord ShsUSD80.45+3.19+4.1380.4580.7777.6280.88
ELI LILLY ORDUSD1 070.87+13.99+1.321 070.601 073.851 059.011 075.38
Ellington Financial Ord Sh.USD13.82+0.02+0.1413.8213.8613.7413.90
Embotelladora Andina ADR R.USD22.20-0.42-1.8622.2122.62
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.30.40+0.35+1.1730.2445.5530.1730.43
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD611.33-1.53-0.25559.21615.98608.85623.65
Emergent BioSolutions Ord .USD12.42+0.12+0.9812.4212.5212.3512.72
EMERSON ELECCOUSD132.94+1.34+1.02133.11133.20131.45133.27
Empire State Realty Trust .--
Empire State Realty Trust .USD6.57-0.15-2.236.586.626.566.69
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD46.64-0.11-0.2246.8046.8946.6247.33
Encore Energy Ord ShsUSD2.68+0.33+14.042.602.922.382.72
Encore Wire Ord Shs--
Endava LtdUSD--
Endava LtdUSD6.83+0.04+0.596.586.926.716.88
ENDEAVOUR SILVER ORDUSD--
ENDEAVOUR SILVER ORDUSD9.53+0.31+3.369.639.659.2510.00
Energizer Holdings Inc.USD--
Energizer Holdings Inc.USD19.82-0.42-2.0519.8119.9319.5520.44
Energy Focus Inc.USD2.33+0.13+5.912.332.622.202.55
ENERGY FUELS ORD--
ENERGY FUELS ORDUSD15.00+1.02+7.3015.1516.1414.3015.62
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.78-0.34-6.644.824.914.755.37
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD8.69+0.32+3.828.688.70
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD37.26+0.61+1.6637.2637.5237.1637.41
Ennis Ord Shs--
Ennis Ord ShsUSD18.09-0.33-1.7718.0218.2717.9518.38
Enservco Ord ShsUSD+1.63+100.001.501.63
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entegris Ord Shs--
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD91.50-0.71-0.7791.2091.2591.4593.01
Enterprise Products Partne.USD31.96-0.04-0.1131.9231.9431.8132.22
ENTRAVISION COMMS A ORDUSD3.18+0.02+0.473.013.273.123.22
Enveric Biosciences IncUSD5.08+0.03+0.495.005.134.905.15
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD101.92-0.69-0.67102.00102.10101.59103.15
EPAM SYSTEMS ORDUSD209.27+2.25+1.09209.10209.55206.44211.26
EPR Properties REIT Ord Sh.USD50.18+0.42+0.8450.0450.1749.7050.68
EQT ORD--
EQT ORDUSD53.87+0.11+0.2053.9054.1653.7654.59
Equinor ASAUSD22.83+0.18+0.7722.3522.8222.7922.99
EQUINOX GOLD ORDUSD14.13+0.37+2.6913.1215.4713.8014.31
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equitrans Midstream Ord Sh.--
Equity Residential REIT Or.USD61.37-0.72-1.1661.2661.6161.3662.26
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD113.57-0.15-0.13112.00119.00112.68114.54
ESS TECH ORDUSD1.99+0.14+7.301.902.081.872.00
ESS Tech Ord Shs--
Essential Properties Realt.USD30.41+0.03+0.0830.2630.6030.2530.68
Essential Properties Realt.USD--
Essential Utilities Ord Sh.USD37.93-0.75-1.9337.7737.9737.8838.62
ESSEX PROPERTY REITUSD257.36-3.71-1.42257.40262.18257.37260.92
Estee Lauder Ord Shs Class.USD108.00+0.06+0.06108.03108.25107.29110.37
Ethan Allen Interiors Inc.USD23.58-0.47-1.9523.4823.6423.4523.99
Ethan Allen Interiors Inc.USD--
Eton Pharmaceutcials Ord S.--
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD4.80-0.03-0.624.814.854.575.09
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.44+0.01+0.114.434.444.434.44
Evercore Partners A AktieUSD342.67+4.42+1.31342.50343.32337.08342.77
Evercore Partners A AktieUSD--
Everest Reinsurance Group .USD331.24-1.28-0.38326.58335.84330.31334.89
Evergy Ord ShsUSD72.47-0.82-1.1272.4172.4972.3973.27
EVERSOURCE ENERGY ORDUSD67.15-0.83-1.2267.1667.6867.1068.10
Everus Construction Group .USD89.11+1.91+2.1984.3589.0687.5889.65
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .--
Excelerate Energy Ord Shs .USD26.78+0.50+1.9026.7826.9226.1526.99
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.--
Extra Space Storage REIT O.USD130.12-0.77-0.59129.85130.55129.37131.07
Exxon Mobil Corp. USD116.64+0.10+0.09116.70116.76115.96117.57
Exzeo Group Ord ShsUSD20.6250+1.0450+5.3419.370020.700019.580020.7200
EZCORP Non Voting Ord Shs .--
F&G Annuities and Life Ord.--
F&G Annuities and Life Ord.USD31.12-1.85-5.6131.2532.0030.9333.27
FABRINET ORDUSD475.2300+22.7700+5.03475.8300509.9900458.3800478.4400
Factset Research Systems I.USD288.61+15.22+5.57288.63289.63275.90289.64
Factset Research Systems I.USD--
Fair Isaac Ord ShsUSD1 746.62-14.79-0.84174017521 726.391 766.33
Fair Isaac Ord Shs--
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Far Peak Acquisition Ord S.USD9.87-0.01-0.059.869.87
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.04-0.37-3.5110.1711.2310.0210.37
Farmland Partners Inc.USD--
Fastly Inc.USD10.23-0.02-0.2010.2010.2810.1210.30
Federal Agricultural Mortg.USD107.50-1.74-1.59107.51108.90
Federal Agricultural Mortg.USD177.06-0.74-0.42174.66176.80175.26179.28
Federal REIT OrdUSD101.43-0.22-0.22101.50103.00101.33102.59
Federated Hermes Ord Shs C.USD33.75-0.31-0.9133.7433.77
Federated Hermes Ord Shs C.USD52.65-0.27-0.5151.9753.3152.5453.51
FEDEX ORDUSD288.75+1.63+0.57288.50289.44270.80290.56
FERRARI ORDUSD378.24+5.59+1.50379.00379.68377.00380.91
Fidelity National Financia.USD55.83-0.26-0.4655.8256.0055.5856.31
FIDELITY NATIONAL INFORMAT.USD66.02+0.12+0.1765.5066.6065.6266.38
Figma Ord ShsUSD39.4+2.4+6.4939.539.637.439.5
FIGS Ord Shs Class AUSD12.15+0.42+3.5412.0612.1511.6712.16
Financial Institutions Ord.--
FinVolution GroupUSD5.19-0.04-0.675.145.295.175.31
FinVolution GroupUSD--
First American Financial O.USD63.01-0.88-1.3862.3263.4762.8263.72
First American Financial O.--
First Horizon National Cor.USD24.43+0.39+1.6024.4024.4524.0524.44
First Horizon National Cor.USD--
First Interstate BancSyste.--
FIRST MAJESTIC SILVER ORDUSD16.69+0.54+3.3116.7716.8516.2317.07
First of Long Island Ord S.--
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.--
FirstEnergy Ord ShsUSD44.23-0.39-0.8744.0344.7544.2244.67
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD19.93+0.03+0.1519.8919.9819.7420.02
Flagstar Financial IncUSD13.39-0.09-0.6713.2513.3513.1713.85
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD25.13-0.17-0.6725.0025.2525.0625.50
Flex LNG Ord ShsUSD--
FLEXION THERAPEUTICS ORDUSD26.0201-0.0149-0.0626.020032.550026.020126.0650
Floor & Decor Holdings Inc.USD62.25+1.09+1.7862.2062.2860.3862.27
Floor & Decor Holdings Inc.USD--
Flotek Industries IncUSD16.29+0.42+2.6215.1216.5115.8216.59
Flotek Industries Ord Shs--
FLOWERS FOODS ORDUSD10.93-0.10-0.8610.9311.0010.8711.09
FLOWERS FOODS ORDUSD--
Flowserve Ord ShsUSD71.06+1.44+2.0771.0171.4069.7371.10
Fluent Ord Shs--
Fluor Corp.USD40.8900-0.4100-0.9940.950042.160040.750042.1400
Flutter Entertainment Ord .USD222.14+1.96+0.89220.30224.20220.24224.15
FMC CorpUSD13.33-0.31-2.2413.2813.6813.2713.73
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.46+0.14+1.0513.3713.5013.2813.48
FORESIGHT AUTONOMOUS HOLDI.USD1.63-0.02-1.211.611.621.611.74
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord Shs--
Forestar Group Ord ShsUSD25.25-1.57-5.8525.1525.4125.0726.63
Forge Global Holdings Ord .USD44.65+0.13+0.2944.1144.5044.4644.73
Fortis Ord ShsUSD44.02-0.09-0.2044.0544.07
Fortis Ord ShsUSD50.86-0.60-1.1750.8251.7550.7051.68
Fortive Ord Shs54.91+0.24+0.4454.9155.1054.4455.01
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.87+0.27+2.769.839.889.589.99
Fortuna Silver Mines Ord S.--
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .--
Franklin Covey Ord ShsUSD16.92-0.05-0.2916.9117.0016.8017.05
Franklin ResourcesUSD24.00+0.10+0.4224.0024.0323.8924.33
FREEPORT MCMORAN COP & GLD.USD49.13+1.21+2.5349.2049.4048.0749.64
Fresenius Medical Care ADR.USD23.52+0.04+0.1523.3524.9823.4823.71
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD21.41-0.01-0.0520.9721.9520.9921.64
Frontline PlcUSD21.71-0.29-1.3221.5821.9121.6622.04
FS KKR Capital Ord ShsUSD21.02-0.56-2.5821.0221.03
FS KKR Capital Ord ShsUSD14.69-0.28-1.8714.7316.0114.6314.99
FTAI Infrastructure Ord Sh.--
FTC Solar Ord ShsUSD10.44+0.48+4.8210.1710.659.9010.88
FuboTV Inc.USD2.71+0.09+3.242.802.812.622.71
Fury Gold Mines Ord ShsUSD0.61+0.01+1.370.550.660.590.63
Fusion Acquisition Ord Shs.--
Fusion Acquisition Ord Shs.2.07+0.04+1.972.012.101.952.22
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.41+0.04+1.043.373.393.333.41
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.38-1.78-28.904.104.353.804.83
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.54-0.02-0.0922.5322.5822.2822.64
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD201.70-0.51-0.25201.80202.23200.53203.25
Garrett Motion Ord ShsUSD17.39+0.12+0.6917.3917.5817.2917.58
GASLOG ORDUSD--
Gaslog Partners UnitsUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD21.6200+0.1800+0.8421.370021.850021.410021.6750
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GBS Ord Shs--
GE Vernova LLCUSD658.24+18.81+2.94660.34661.00641.60660.59
GEE Group Inc.USD0.19--0.150.170.210.190.20
Generac Holdings Inc.USD138.88+1.89+1.38137.32139.09137.31144.96
Generac Holdings Inc.--
GENERAL DYNAMICS ORDUSD339.50+2.16+0.64340.25341.51337.00341.42
General Electric Co.USD307.08+5.39+1.79307.55307.97303.64308.43
GENERAL MILLS ORDUSD47.85-0.86-1.7747.9047.9747.7648.75
General Motors Co.USD82.33+1.16+1.4282.0082.6981.0982.69
Genesco Ord Shs23.30-0.64-2.6723.0223.7622.8823.88
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.6940+0.0401+6.130.62650.74890.63620.7110
Genius Sports Ord ShsUSD10.80+0.02+0.1410.7110.8010.7011.00
Genius Sports Ord ShsUSD4.33+0.23+5.614.324.33
Genmab 10 Sponsored ADR Or.USD32.38+0.88+2.7932.3332.3932.1332.80
Genpact Ord ShsUSD47.89+0.16+0.3447.8647.9247.6348.41
Genuine Parts Co.USD125.48-0.45-0.36125.37125.83125.24126.42
GENWORTH FINANCIAL CL A OR.USD9.17+0.01+0.118.349.439.089.21
GENWORTH FINANCIAL CL A OR.USD--
Geo Group REIT Ord ShsUSD15.98-0.55-3.3315.9916.1415.9216.53
GERDAU SA ADR REPSG 1 PRFUSD3.67-0.02-0.543.213.693.643.74
Getnet Adquirencia e Servi.--
Getty Images Holdings Ord .USD28.47-2.64-8.4728.2028.73
Getty Images Holdings Ord .USD1.28-0.09-6.251.301.391.241.36
Getty Realty REIT Ord ShsUSD28.03-0.39-1.3728.0228.2328.0028.50
Getty Realty REIT Ord ShsUSD29.97-0.09-0.3029.9830.01
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD63.38-1.25-1.9363.3063.5263.1864.72
Ginkgo Bioworks Holdings I.--
Ginkgo Bioworks Holdings I.USD8.10-0.14-1.708.098.238.078.42
Gladstone Land REIT Ord Sh.--
Global Business Travel Gro.--
Global Business Travel Gro.USD7.86-0.05-0.577.677.997.847.99
Global Cord Blood Ord ShsUSD2.30-0.01-0.432.272.31
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD34.19-0.24-0.7034.1034.8234.1434.71
Global Medical REIT Ord Sh.USD10.67-0.17-1.5710.6710.68
Global Partners UnitsUSD42.58+0.19+0.4442.0145.0042.2043.25
GLOBAL PAYMENTS ORDUSD80.80-1.32-1.6180.5081.2880.1882.93
Global Ship Lease Inc.USD--
Global Ship Lease Inc.USD33.87-0.14-0.4033.4437.4433.7134.15
GLOBANT ORDUSD69.55+1.21+1.7769.5073.4067.8670.00
GLOBANT ORDUSD--
Globe Life Inc.USD139.55+1.02+0.74137.30139.64138.03140.12
Globus Medical Ord Shs Cla.USD87.00+0.12+0.1487.0587.4386.6588.01
Globus Medical Ord Shs Cla.--
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD127.23+0.56+0.44127.15127.60125.94127.62
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
Gol Linhas AAreas Intelige.--
GOLD FIELDS ADR REP 1 ORDUSD45.18+1.01+2.2944.6045.3244.1245.90
GOLD FIELDS ADR REP 1 ORD--
GOLD RESOURCE ORD (GORO)USD0.87-0.01-0.990.800.880.800.89
Gold Royalty Corp.USD--
Gold Royalty Corp.USD4.09+0.08+1.873.704.434.004.13
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD892.91+16.61+1.90895.00895.48881.95899.75
Goldman Sachs BDC Ord ShsUSD9.62-0.11-1.089.5910.569.569.71
GOLDMINING ORDUSD1.315+0.055+4.371.3101.3501.2601.320
Goosehead Insurance Ord Sh.--
Grab Holdings Ord Shs Clas.--
GrafTech International Ord.USD15.36+0.85+5.8615.2818.5714.5615.83
GrafTech International Ord.--
GRAN TIERRA ENERGY ORDUSD3.85-0.09-2.164.044.453.814.05
Granite Point Mortgage Tru.USD2.46-0.03-1.202.402.432.372.53
Granite Point Mortgage Tru.--
Granite Real Estate Invest.USD59.60+0.32+0.5458.6294.8158.8459.38
GRAY TELEVISION ORDUSD5.10+0.10+2.004.715.184.955.16
GRAY TELEVISION ORDUSD--
Green Brick Partners Inc.USD64.13-1.24-1.9064.1064.6363.5064.75
Greenbrier Ord Shs46.32-0.14-0.3046.1546.4545.8846.60
Greenpro Capital Ord Shs--
Greif Ord Shs Class AUSD68.74-1.57-2.2368.2070.6168.6270.35
Grid Dynamics Holdings Ord.--
Griffon Corp.USD--
Griffon Corp.USD76.75-0.67-0.8676.7277.0776.0477.47
Grindr Ord Shs--
Grindr Ord ShsUSD13.90+0.21+1.5313.7913.8113.6813.91
Gritstone bio Ord Shs--
Group 1 Automotive Ord Shs--
Group 1 Automotive Ord ShsUSD405.81+3.15+0.78405.22406.22396.42406.15
Grupo Supervielle ADR Repr.--
Grupo Supervielle ADR Repr.USD11.91-0.32-2.6211.8712.0011.7312.40
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD48.61+0.32+0.6548.6048.6648.1548.93
GSX Techedu Inc.USD2.36-0.01-0.422.362.392.362.39
GUESS ORDUSD16.76-0.05-0.2716.6916.7516.7416.80
GUESS ORDUSD--
GXO Logistics Ord ShsUSD53.27+0.10+0.1952.2554.2652.4553.35
H&R Block AktieUSD43.70+0.42+0.9743.6443.7842.6643.75
Haemonetics Corp.USD80.19+0.29+0.3680.2180.6179.2380.72
Haemonetics Corp.USD--
Hafnia Ord ShsUSD5.38-0.06-1.105.355.385.325.38
Hagerty Ord Shs Class A--
Hagerty Ord Shs Class AUSD13.16+0.13+1.0012.4013.4512.9313.19
Haleon PLCUSD9.91+0.07+0.669.909.939.829.97
Haleon PLC--
Halliburton Co.USD27.71+0.25+0.8927.7427.7627.4727.92
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD32.63-0.20-0.6132.7032.8132.5733.72
Hannon Armstrong Sustainab.USD--
HARLEY DAVIDSON ORDUSD21.23-0.01-0.0521.3321.3521.0621.51
HARMAN INTERNATIONAL ORD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD20.69+0.39+1.9020.4021.0020.2320.94
Harsco Ord Shs--
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD139.01+0.08+0.06138.01139.77138.21139.29
Haverty Furniture Companie.USD24.30-0.81-3.2324.0124.7024.2325.01
Haverty Furniture Companie.USD--
Hawaiian Electric Industri.USD11.43-0.76-6.2010.4812.4711.4112.15
HCA HOLDINGS ORDUSD472.86+6.30+1.35465.95480.00464.09473.30
HDFC BANK ADR REP 3 ORDUSD--
HDFC BANK ADR REP 3 ORDUSD35.90+0.75+2.1235.8935.9835.3436.16
Healthcare Realty Trust Or.--
Healthcare Realty Trust Or.USD16.85-0.23-1.3216.8116.8616.8117.12
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HECLA MINING ORD--
HECLA MINING ORDUSD19.67+0.64+3.3619.7019.9519.1520.57
HEICO ORDUSD327.10+18.37+5.95327.25329.97316.14330.36
Helmerich and Payne IncUSD27.93+0.25+0.9028.1028.3727.5328.35
HERBALIFE ORDUSD13.98-0.24-1.6513.9114.0013.7414.19
Hercules Capital Ord ShsUSD18.52-0.02-0.1118.5118.5518.4418.57
Heritage Insurance Holding.USD28.96-0.96-3.1926.5329.5828.5930.29
Hersha Hospitality TrustUSD9.99-0.02-0.15--
Hersha Hospitality TrustUSD--
HERSHEY FOODS ORDUSD189.18+1.02+0.54187.95189.25187.21191.15
Hertz Global Holdings Inc .USD2.72+0.04+1.492.712.772.642.77
Hewlett Packard Enterprise.USD24.40+0.62+2.6223.7424.4823.8924.58
HEXCEL ORDUSD74.57+1.21+1.6573.7074.5373.6274.81
HEXCEL ORDUSD--
HF Sinclair Ord ShsUSD47.21+0.36+0.7746.7047.2146.6147.48
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.71-0.70-2.3029.7029.72
Highwoods Properties REIT .USD25.39-0.12-0.4725.2525.6325.0125.57
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.66-0.03-0.0931.6531.7831.6531.71
HILTON WORLDWIDE HOLDINGS .USD292.17+4.50+1.56292.21292.44287.62293.63
Hims & Hers Health Inc.USD35.54+0.77+2.2135.6035.7434.6035.86
Hims & Hers Health Inc.USD--
HIPPO HOLDINGS ORDUSD30.91-0.49-1.5630.0031.9830.4631.35
HireRight Holdings Ord ShsUSD9.59+1.88+24.389.539.61
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD345.06-9.93-2.80346.00346.50344.92354.11
HONDA MOTOR ADR REP 1 ORD--
HONDA MOTOR ADR REP 1 ORDUSD30.11+0.10+0.3330.2433.4930.0230.28
Honeywell InternationalUSD199.11+1.03+0.52199.00200.00198.17201.06
Horace Mann Educators Ord .USD46.51-0.19-0.4143.7049.7645.9646.54
Horace Mann Educators Ord .USD+35.63+100.0025.6640.42
Horizon Global Ord ShsUSD1.47-0.02-1.341.411.48
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD23.68-0.32-1.3323.8023.8423.6423.97
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD18.51+0.05+0.2718.5018.5518.2318.64
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD78.44-5.36-6.4078.9079.1078.1284.23
Howmet AerospaceUSD203.41+5.41+2.73203.43205.00198.50203.80
HP ORDUSD23.24-0.22-0.9223.1923.3023.0723.53
HSBC HOLDINGS ADR REP 5 OR.--
HSBC HOLDINGS ADR REP 5 OR.USD77.92+1.16+1.5178.0079.0077.7778.37
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD389.64-0.36-0.09389.51407.32381.46392.74
Hudbay Minerals Ord ShsUSD19.26+0.29+1.5319.3019.3719.1019.73
HUMANA AKTIEUSD259.34-1.33-0.51259.00262.00258.26262.73
HUNTINGTON INGALLS INDUSTR.USD336.42+13.79+4.27327.14344.43324.15337.44
HUNTSMAN - HUNUSD10.10-0.17-1.6110.0110.159.9510.13
HUNTSMAN - HUNUSD--
HUYA ADRUSD3.04+0.02+0.663.003.253.013.08
HYATT HOTELS CL A ORDUSD164.67+2.11+1.30164.64164.97162.02165.75
Hyliion Holdings Ord ShsUSD1.86+0.04+2.201.681.871.821.90
i 80 Gold Ord Shs--
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.53+0.04+2.351.421.701.441.57
IAMGOLD ORDUSD16.79+0.67+4.1316.7016.9516.2017.04
IBM Corp.USD301.06+0.61+0.20301.06301.58299.10306.86
ICICI BK SAUSD29.89+0.20+0.6729.9230.1029.8830.19
ICICI BK SAUSD--
Idaho Strategic ResourcesUSD45.9900+3.0500+7.1045.320050.150043.000046.2000
IDEX Ord ShsUSD177.86+0.36+0.20177.78178.37176.47179.03
IHS Markit Ltd24.42+0.19+0.7924.1936.6324.4024.44
ILLINOIS TOOL WORKS USD250.08-1.10-0.44250.00250.74248.64250.77
IMAX ORDUSD37.30-0.17-0.4537.2137.4537.0038.42
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.93-0.01-0.342.913.062.882.97
Industrias Bachoco ADR Rep.--
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.--
INFOSYS TECHNOLOGIES ADR R.USD20.27+1.09+5.6820.0320.1418.9930.00
ING GROUP ADR (ING)--
ING GROUP ADR (ING)USD27.89+0.17+0.6127.4628.2627.8828.10
Ingersoll-RandUSD79.24+0.39+0.4979.1782.2278.3179.55
INGREDION ORD SHSUSD110.45-0.87-0.78110.00110.49110.42111.60
Innovative Industrial Prop.USD53.13-3.24-5.7548.3858.0752.7456.68
Innovex International Ord .USD21.67+0.45+2.1221.7421.8021.3222.02
INPHI ORD--
Insperity Ord ShsUSD38.66-0.78-1.9838.5338.7838.3339.50
Insperity Ord ShsUSD107.61-1.41-1.29107.60107.82
Inspire Medical Systems Or.USD181.02-10.47-5.47181.00181.69
Inspire Medical Systems Or.USD96.52+1.25+1.3194.25108.5591.1597.78
Inspired Entertainment Ord.USD9.07+0.06+0.678.919.248.879.28
InspireMD Ord Shs--
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD78.58+0.06+0.0876.9078.5875.6479.44
Intercontinental Exchange .USD160.29+0.22+0.14159.84160.36159.66161.05
International Flavors & Fr.USD65.74+0.73+1.1264.9866.5464.4066.17
International Game Technol.--
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD38.23-0.37-0.9638.0238.3038.0338.55
International Seaways Inc.USD48.38+0.26+0.5447.6148.3547.5948.71
International Seaways Inc.USD--
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.6800+0.0400+1.522.66002.73002.59002.7550
INVESCO LTD USD27.00+0.52+1.9626.2628.0326.4327.18
Invesco Mortgage Capital I.--
Invesco Mortgage Capital I.USD8.85+0.44+5.178.158.898.579.03
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD27.06-0.35-1.2827.0929.6327.0227.45
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD48.47+2.03+4.3748.6749.4446.8849.44
Iqvia Holdings Ord ShsUSD220.71-1.81-0.81220.70224.64219.80223.48
Iron Mountain Ord ShsUSD80.08+1.22+1.5580.0880.2578.2380.37
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD48.22+0.28+0.5848.2160.2648.0248.30
ISHARES MSCI PACIFICUSD50.08+0.18+0.3650.0150.1550.0350.29
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD13.24-0.53-3.8513.2113.24
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .--
ITAU UNIBANCO HOLDING ADR .USD7.14+0.03+0.356.707.517.107.27
ITT Ord ShsUSD71.50-0.77-1.0671.4471.48
ITT Ord ShsUSD176.31+2.67+1.54171.50182.76172.81176.62
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
JABIL CIRCUIT ORDUSD226.57+9.53+4.39226.33226.90217.55227.84
Jackson Financial Ord Shs .USD107.63+0.19+0.18105.46109.66107.10108.67
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD134.01+1.32+0.99134.50135.18132.33134.57
James Hardie Industries Pl.USD20.51+0.13+0.6120.4820.5120.0520.60
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD6.79-0.02-0.226.037.446.686.86
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD61.94+0.04+0.0661.5361.7061.5862.59
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
Jianpu Technology ADS Repr.USD1.92+0.05+2.671.831.99
JINKOSOLAR HLDG ADR REP 4 .USD27.62+0.43+1.5827.4827.8227.0628.00
JM Smucker Ord ShsUSD98.67-1.70-1.6998.70100.2398.43100.31
Joby Aviation Ord Shs Clas.USD14.21+0.36+2.5614.2514.3013.7014.44
John Wiley and Sons Ord Sh.USD31.02-0.12-0.3931.1531.2430.8131.37
John Wiley and Sons Ord Sh.USD45.86-0.17-0.3745.6845.95
Johnson & JohnsonUSD206.48-1.83-0.88207.14207.47206.03209.24
Johnson Controls Internati.USD119.52+1.78+1.51120.10120.51117.49120.19
JPMorgan Chase & Co.USD317.13+4.13+1.32317.15317.83313.19318.56
JPMorgan Chase DRC Rep 1 4.USD19.43+0.02+0.1017.3322.0219.3619.47
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD12.91-0.07-0.5012.8612.9912.7413.39
JUST ENERGY GROUP ORDUSD0.25----
Kaiser Aluminium Ord Shs--
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD71.7600+3.6500+5.3672.100072.770068.660072.5600
Kartoon Studios Inc.USD0.76+0.02+2.970.690.830.740.78
KB HOME ORDUSD57.37-5.38-8.5752.9557.5556.3659.62
KE Holdings ADR Representi.USD15.99-0.15-0.9016.0016.0515.9416.11
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD28.75+0.32+1.1128.9128.9728.2028.78
Kennedy Wilson Holdings Or.--
Kennedy Wilson Holdings Or.USD9.71-0.14-1.429.659.809.709.83
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.00-0.10-0.5816.9917.0916.9617.16
KEYCORP ORDUSD20.98+0.04+0.1920.0621.0320.8421.08
KEYCORP ORDUSD--
Keysight Technologies Inc.USD202.40+2.87+1.44197.50202.58199.74203.99
Kezar Life Sciences Ord Sh.--
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.--
Kimbell Royalty Partners L.USD11.37-0.08-0.7011.4011.4311.3111.59
KIMBERLY CLARK ORDUSD100.65-0.86-0.85100.60100.82100.22101.63
Kimco Realty REIT Ord ShsUSD20.00-0.28-1.3818.2320.2119.9920.27
Kinder Morgan Inc.USD26.50+0.16+0.6126.5026.6026.3126.73
KINROSS GOLD(KGC)USD28.59+0.60+2.1328.4828.7227.9328.88
Kinsale Capital Group Inc.USD399.34+3.34+0.84395.30435.43391.84399.67
Kiora Pharmaceuticals Ord .--
Kiora Pharmaceuticals Ord .USD2.16+0.07+3.351.852.452.032.16
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD--
Kite Realty Group TrustUSD23.75+0.08+0.3223.6123.9323.4723.77
KKR AND CO CL A ORDUSD130.63-1.35-1.02130.61137.00130.38132.65
KKR Real Estate Finance Or.USD19.82+0.20+1.0219.8119.84
KKR Real Estate Finance Or.USD8.47-0.01-0.068.408.548.428.50
Klaviyo Ord Shs Series AUSD31.96+0.45+1.4132.0032.0931.4332.23
Knife River Ord ShsUSD73.48-0.37-0.5073.3373.7372.2573.77
Knight-Swift Transportatio.52.37-0.23-0.4452.2152.3651.6852.93
Knoll Ord Shs24.37+0.52+2.1824.3624.38
KnowBe4 Ord Shs Class A--
Kodiak Gas Services Ord Sh.USD36.31+0.51+1.4235.4536.4035.8136.53
Kohls Ord ShsUSD23.21+0.54+2.3623.0023.2222.2523.26
Kohls Ord Shs--
Korea Electric Power ADR R.USD7.36-0.28-3.607.357.36
Korea Electric Power ADR R.USD16.88+0.34+2.0615.4816.9716.7717.00
KraneShares Electric Vehic.30.85+0.70+2.3228.8131.9930.4830.85
Kraton Ord ShsUSD--
Krispy Kreme Ord Shs--
KROGER ORDUSD62.43-0.36-0.5762.4062.6562.2762.88
KRONOS WORLDWIDE ORDUSD4.63-0.15-3.144.624.754.594.81
KULR Technology Group Ord .USD3.18+0.20+6.713.183.243.013.27
Kura Sushi USA Ord Shs--
Kyndryl Holdings Incorpora.USD--
Kyndryl Holdings Incorpora.USD27.09+0.14+0.5227.0027.4026.8527.38
L3Harris Technologies Ord .USD287.42+4.70+1.66285.06288.50283.55289.71
Laboratory Corp. Of AmeriUSD252.02-0.01-251.00255.03250.93253.03
Ladder Capital Ord Shs Cla.USD11.38-0.05-0.3911.0811.3811.3111.47
Ladder Capital Ord Shs Cla.--
Lake Shore Bancorp Ord ShsUSD14.78+0.06+0.4114.5515.0214.6014.98
Lamb Weston Holdings Ord S.USD43.97-15.36-25.8943.8443.9043.7150.98
LANDBRIDGE COMPANYUSD52.55-0.05-0.1049.9052.5052.1553.92
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD66.94-0.02-0.0366.5367.3066.5367.44
Lazard Ord Shs Class AUSD49.63-0.90-1.7843.0051.5149.3151.11
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD123.69+1.79+1.46124.00124.25121.96125.00
LCI Industries Ord Shs--
LEAR ORDUSD--
LEAR ORDUSD118.88+1.66+1.42118.85119.55117.18119.01
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.12-0.18-1.5911.0511.2011.0811.26
Leidos Holdings Ord ShsUSD184.68+3.49+1.93184.73184.79180.29184.78
Lemonade IncUSD82.70-0.12-0.1482.1083.3380.2284.39
LENDINGCLUB USD19.65+0.03+0.1519.7019.8019.3419.88
LENNAR CL A ORDUSD107.97-0.36-0.33107.75108.36105.23108.04
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD21.71-0.21-0.9621.6021.7021.4621.97
Levi Strauss Ord Shs Class.--
LG Display ADR Rep 1/2 Ord.USD4.14+0.01+0.244.134.164.134.16
LG Display ADR Rep 1/2 Ord.--
LGL Systems Acquisition Or.9.96+0.02+0.209.959.96
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD26.44+0.02+0.0826.4426.7726.2326.67
LifeMD Ord Shs--
Lifezone Metals Ord ShsUSD3.9700+0.2100+5.593.69003.89003.78004.0400
LIGHTINTHEBOX HOLDING ADR .USD--
LIGHTINTHEBOX HOLDING CO L.USD2.06+0.22+11.962.012.051.802.06
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD12.02-0.01-0.0811.5012.5011.8712.10
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln Electric Holdings .--
LINCOLN NATIONALUSD46.19+0.34+0.7445.6046.5245.5846.49
Linde PlcUSD421.43+2.44+0.58420.01421.73417.19423.39
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
Lionsgate Studios Ord ShsUSD8.310-0.220-2.588.3008.3508.2408.680
LITHIA MOTORS INCUSD343.92+4.26+1.25343.89344.87336.59344.52
LITHIA MOTORS INC--
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.74+0.22+4.764.774.804.584.85
Lithium Argentina AG Ord S.USD5.4000+0.4500+9.095.38005.42004.96185.6500
Live Nation Entertainment .USD141.10+2.22+1.60141.04141.86138.50142.09
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Live Oak Bancshares Ord Sh.--
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.24+0.06+1.065.235.305.215.27
loanDepot Ord Shs Class AUSD2.26-0.06-2.382.222.482.232.36
Local Bounti Ord ShsUSD2.31+0.04+1.762.292.372.272.37
LOCKHEED MARTIN ORDUSD474.16+4.02+0.86473.89474.10464.88475.72
Loews Corp.106.58+0.72+0.68106.58116.14105.77106.64
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.62-0.21-1.6412.5012.6112.5313.01
Loma Negra Industrial Arge.USD6.30-0.02-0.326.336.38
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD80.81-4.40-5.1680.8181.2379.0184.42
Lovesac Company Ord Shs--
LOWES COMPANIES ORDUSD240.46-7.25-2.93240.00241.27240.33247.13
LSI Industries Ord Shs--
LTC Properties AktieUSD--
LTC Properties AktieUSD34.20-0.18-0.5134.2334.2834.0934.32
Lufax Hldg American Deposi.USD2.68+0.06+2.292.632.682.632.70
Lufax Holding Limited Spon.USD--
Lulu s Fashion Lounge Hold.USD5.50+0.35+6.805.286.005.045.50
LULULEMON ATHLETICA ORD183.20-5.98-3.16178.58179.10183.20183.20
Lumen Technologies Ord ShsUSD8.20+0.36+4.538.208.227.868.29
Luxfer Holdings Ord ShsUSD13.80+0.20+1.4713.5914.0013.6113.83
Lyell Immunopharma Ord ShsUSD33.33+0.95+2.9332.6033.8732.0133.67
LYONDELLBASELL INDUSTRIES .USD43.10+0.04+0.0943.1043.3542.5044.00
M&T Bank Corp.USD205.83+2.17+1.07201.16208.15203.81206.80
M.D.C. Holdings Inc.USD--
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD127.58-5.42-4.08122.00127.65126.69130.94
Macerich REIT Ord ShsUSD18.64+0.16+0.8718.6418.9118.0818.82
Macerich REIT Ord Shs--
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD23.82+0.46+1.9723.5124.1023.0623.86
Madison Square Garden Ente.--
Madison Square Garden Ente.USD52.60+0.69+1.3452.6252.8351.9352.66
MAG SILVER ORDUSD13.35+0.17+1.2812.1615.12
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD55.23+0.72+1.3251.0054.9954.6255.31
MagnaChip Semiconductor Co.--
MagnaChip Semiconductor Co.USD2.72+0.11+4.212.613.102.582.75
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.--
Magnolia Oil & Gas Corp.USD21.64-0.04-0.1621.4022.1421.4921.95
Main Street Capital Corp.--
Main Street Capital Corp.USD60.17-0.14-0.2360.1760.3660.1560.82
MANCHESTER UNITED CL A ORDUSD15.86+0.28+1.8015.8516.1215.5015.95
Manhattan Bridge Capital O.--
Manitowoc Ord ShsUSD+9.55+100.008.979.97
Manitowoc Ord ShsUSD13.04-0.03-0.2313.0513.3512.8613.17
Manpower Aktie--
Manpower AktieUSD29.88-0.61-1.9829.7630.0229.7830.43
Manulife Financial Ord ShsUSD36.16-0.01-0.0336.1236.5136.1136.51
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD168.31+0.20+0.12168.95170.93167.27170.53
Marcus Corp.USD15.31-0.18-1.1314.0116.3615.2215.58
Marine Products Ord ShsUSD9.09+0.09+1.007.3210.208.919.13
Marinemax Inc.USD24.74+0.03+0.1224.5524.9424.5425.36
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .633.83+6.45+1.03634.13636.00626.02637.56
MASCO ORD64.10-1.01-1.5564.1064.7463.8965.16
MASTEC INC (MTZ)USD--
MASTEC INC (MTZ)USD218.28+4.32+2.02218.50224.16215.08221.04
Mastech Digital Ord ShsUSD7.37-0.17-2.257.117.947.237.75
MasterBrand Ord Shs--
MasterBrand Ord ShsUSD11.20-0.30-2.5711.0311.3611.0811.50
Mastercard Inc.USD571.91+5.70+1.01573.01573.38565.20572.94
Matador Resources Co.USD41.11+0.20+0.4940.9941.7340.9841.88
Matador Resources Co.--
Matinas BioPharma Holdings.--
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.--
Matson Inc.USD124.62-2.92-2.29124.51146.54123.27126.87
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Matthews International Ord.--
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD17.63+0.31+1.7917.6517.7017.3417.71
MBIA INCUSD7.21-0.51-6.617.207.237.217.85
MCCORMICK STK NUSD68.58+0.12+0.1868.0575.1767.9969.14
McDonalds Corp.USD315.84-3.81-1.19315.92316.05315.75319.33
McEwen Mining Ord ShsUSD19.33+0.46+2.4419.4121.1618.7020.02
MCKESSON ORDUSD820.40+9.84+1.21746.88892.28811.76825.61
MDU Resources Group Inc.--
MDU Resources Group Inc.USD19.17-0.01-0.0319.0019.3218.9619.24
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.14+0.06+1.084.985.175.025.19
Medifast Inc.USD11.85-0.18-1.5011.6711.8411.7112.15
Medifast Inc.--
Medtronic PlcUSD98.60+0.12+0.1298.9299.1598.2299.24
MEI Pharma Ord ShsUSD3-+10.4333
MEI Pharma Ord Shs--
Merck & Co.USD101.07+0.38+0.38100.85102.00100.11102.20
Mercury General Ord ShsUSD93.57+0.45+0.4887.0094.1791.8193.93
Mercury General Ord ShsUSD31.69-0.21-0.6631.6431.69
MERITAGE HOMES (MTH)--
MERITAGE HOMES (MTH)USD66.57-1.70-2.4966.5868.0065.6867.42
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD34.48-0.43-1.2334.7335.9834.2235.38
Mesoblast ADR Representing.--
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD8.21+0.09+1.118.248.308.128.48
METHODE ELECTRONICS ORDUSD6.81+0.07+0.966.068.796.656.83
Metlife Inc.USD81.53-0.18-0.2272.8982.1981.0782.33
Mettler Toledo Ord Shs--
Mettler Toledo Ord ShsUSD1 402.46+13.04+0.941 403.1014061 380.931 406.36
MFA Mortgage Investments I.USD9.74-0.06-0.569.679.819.719.81
MGM Resorts InternationalUSD37.30+0.53+1.4437.3237.6036.7737.60
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD134.25-2.06-1.51133.75146.43134.20136.40
Middlesex Water Ord Shs--
Miller Industries Ord ShsUSD37.19-0.90-2.3536.8337.6437.1038.01
Miller Industries Ord Shs--
Millrose Properties Ord Sh.USD29.44-0.23-0.7826.8229.7428.9929.65
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD19.62-0.07-0.3319.5019.6119.6119.84
Mirion Technologies Inc.USD23.54+0.32+1.3623.5523.7223.2123.83
Mirion Technologies Inc.--
Missfresh American Deposit.--
Modine Manufacturing Ord S.USD136.20+2.28+1.70135.87136.72132.62139.42
Moelis & Co.USD70.0400-0.0100-0.0169.000071.100069.650070.7400
Molina Healthcare Ord ShsUSD163.69+0.97+0.59163.76166.50161.47166.09
Molson Coors Brewing Ord S.USD47.71+0.02+0.0447.6847.8447.6448.34
Molson Coors Brewing Ord S.--
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto Company127.95--127.95127.96
Montauk Renewables Ord Shs--
Montrose Environmental Grp.26.15+0.85+3.3426.1326.2825.0426.44
MOODYS ORDUSD503.14+5.45+1.10500.11504.00498.64505.20
Morgan StanleyUSD177.00+4.04+2.34177.60177.78173.46177.70
Morgan Stanley Direct Lend.USD16.9200-0.1200-0.7015.390016.970016.855017.0944
MOSAIC ORDUSD23.80-0.17-0.6923.8523.9023.6924.27
Motorola Solutions Inc. Ne.USD369.92-3.82-1.02370.00370.92368.76375.00
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD21.02-0.93-4.2420.9121.2520.8421.92
MP Materials Ord Shs Class.USD53.98+1.94+3.7253.9954.3052.1854.47
MPLX Common UnitsUSD53.70+0.49+0.9153.5558.5953.0154.06
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.--
MSC Industrial Ord Shs Cla.USD86.41+0.16+0.1986.2286.6385.9186.90
MSCI Ord ShsUSD567.72+5.32+0.95551.10568.80559.27571.92
Mueller Inds Inc.USD115.64+2.86+2.54115.60120.50112.41115.85
Mueller Inds Inc.--
Mullen Automotive Inc.--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MultiPlan Corp.--
MURPHY OIL CORPUSD31.59+0.55+1.7731.0932.0231.2031.75
Myers Industries Ord ShsUSD19.33-0.13-0.6418.6619.3419.2019.60
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD7.65-0.03-0.337.637.757.577.73
N-able Inc--
Nabors Industries Ord ShsUSD51.22+0.08+0.1549.2551.9950.8552.36
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD49.14-1.12-2.2248.3251.0948.7550.09
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.25+0.04+3.311.131.341.201.31
National Fuel Gas Ord ShsUSD81.06-1.10-1.3481.0182.6181.0282.25
National Fuel Gas Ord Shs--
National Grid Plc76.10-0.29-0.3876.1177.0075.9276.93
National Health Investors .USD77.87-0.48-0.6177.8478.1377.8479.09
NATIONAL RETAIL PROPERTIES.USD39.76-0.31-0.7639.8340.2739.7540.17
National Storage Affiliate.USD28.04-0.36-1.2728.1328.1727.9728.29
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD17.30-0.03-0.1417.1417.3017.2217.38
Navigator Holdings Ord Shs--
Navios Maritime Ord Shs--
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD50.32+0.30+0.6049.8650.8849.7650.46
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD28.26-1.05-3.5826.9728.1728.1130.00
Neptune Wellness Solutions.--
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD1.22+0.05+3.851.211.451.091.26
Net Lease Office Propertie.USD26.3700-0.0300-0.1126.400026.780026.276526.7299
NetSTREIT Ord ShsUSD20.03+0.25+1.2620.0220.06
NetSTREIT Ord ShsUSD17.46+0.14+0.7817.4617.5717.2117.46
Neuronetics Ord Shs--
New Found Gold Ord ShsUSD2.78+0.16+5.922.623.202.602.79
NEW GOLD ORD (NGD)USD8.87+0.52+6.178.859.188.299.01
New Jersey Resources Ord S.USD44.05-0.10-43.9544.02
New Jersey Resources Ord S.USD46.30-1.46-3.0546.0046.6946.1247.76
New Mountain Finance Ord S.USD9.01-0.11-1.219.019.088.999.13
New Oriental Education & T.USD55.40+0.05+0.0955.2055.6055.1055.92
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD70.81+0.18+0.2570.7170.8070.5271.07
Newegg Commerce Inc.--
Newegg Commerce Inc.USD54.35-1.54-2.7654.0054.6853.3258.00
NEWMONT MINING CORPUSD101.31+1.97+1.98101.40101.6099.05102.36
NEWSMAX IncorporationUSD9.11+0.03+0.289.169.479.029.42
Nexa Resources Ord ShsUSD8.18+0.23+2.898.008.407.848.24
Nexgen Energy Ord ShsUSD9.14+0.64+7.479.159.248.509.27
NexPoint Real Estate Finan.USD20.36--20.3520.40
NexPoint Real Estate Finan.USD14.24-0.33-2.2614.2314.4914.2114.62
Nextdoor Holdings Inc.--
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD79.55-1.31-1.6179.6880.3779.5381.14
Nextera Energy Partners Un.--
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LP--
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD9.56-0.20-2.059.499.599.459.80
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD58.71-6.92-10.5458.8058.8458.2260.38
Nine Energy Service Inc.USD--
Nine Energy Service Inc.USD0.34+0.01+1.540.330.380.330.35
Nio Inc. Class A (ADR)USD4.99+0.06+1.124.995.004.985.03
NISOURCE ORDUSD40.99-0.52-1.2540.1141.2040.9641.59
Noble Corporation RightUSD27.97-0.09-0.3228.1828.8827.9328.60
NOKIAUSD6.50+0.12+1.886.496.606.376.54
NOKIA--
Nomad Foods Ltd--
Nomad Foods LtdUSD12.82-0.07-0.5411.4913.3012.7212.93
NOMURA HOLDINGS ADR REPTG .USD8.22+0.01+0.127.529.358.158.25
NOMURA HOLDINGS ADR REPTG .--
NORDIC AMERICAN TANKERS OR.USD3.37-0.02-0.443.353.423.353.44
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD291.36-0.47-0.16289.25293.99289.20293.08
North American Constructio.USD13.09-0.73-5.2812.2013.6212.4614.06
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.--
Northern Oil and Gas Ord S.USD21.53-0.27-1.2421.6122.9621.4222.32
NORTHROP GRUMMAN ORDUSD568.58+9.06+1.62560.96569.90557.98570.96
Northwest Natural Holding .USD47.50-0.11-0.2347.4647.52
Northwest Natural Holding .USD46.54-0.92-1.9446.5246.9946.2947.34
NORWEGIAN CRUISE LINE HOLD.USD23.04+1.41+6.5223.0523.0721.5123.23
Norwood Financial Ord Shs--
NOV Ord ShsUSD15.67+0.13+0.8015.4715.8415.5715.81
NOVARTIS ADR REPSG 1 ORD--
NOVARTIS ADR REPSG 1 ORDUSD136.08+0.81+0.60136.14137.46134.82137.16
NOVO NORDISK ADR REPSG 1 O.USD48.10+0.49+1.0348.2248.5047.9848.80
NOVO NORDISK ADR REPSG 1 O.--
NRG ENERGY INCUSD156.20+1.56+1.01156.60158.82154.70157.58
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class A--
NRG Yield Ord Shs Class AUSD30.83+0.27+0.8830.8531.1630.3030.88
NU HOLDINGS CL A ORDUSD16.36+0.09+0.5216.3716.4516.3116.47
NU SKIN ENTERPRISES CL A O.USD10.26+0.01+0.109.8910.6110.0610.30
Nucor Ord ShsUSD159.10+1.27+0.80159.14159.50155.00159.21
Nurix Therapeutics Ord Shs--
Nuscale Power Corp.--
Nuscale Power Corp.USD16.06+0.27+1.7116.2016.2415.9416.61
Nutrien Ord ShsUSD62.27+0.64+1.0462.2862.4861.7362.89
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD101.5100+3.2300+3.29101.5400101.890098.8200102.0500
NVR Ord ShsUSD7 404.01-157.61-2.087 425.007 507.677 369.007 596.46
O I Glass Ord ShsUSD14.65-0.34-2.2714.7315.3214.6315.08
O I Glass Ord Shs--
Obsidian Energy LtdUSD5.61+0.06+1.085.625.675.585.69
OCCIDENTAL PETROLEUM CORPUSD39.59-0.14-0.3539.6139.7539.5740.23
Occidental Petroleum Corp..--
Occidental Petroleum Corp..USD17.78-0.10-0.5617.7521.0817.5518.21
Oceaneering International .USD23.61+0.30+1.2920.9524.5323.4223.94
OceanFirst Financial Ord S.--
OGE Energy Ord Shs--
OGE Energy Ord ShsUSD42.49-0.78-1.8042.4942.9642.4343.34
OIL STATES INTL ORDUSD6.85+0.18+2.626.757.166.656.91
Oklo Ord Shs Class AUSD83.29+5.57+7.1784.3484.3578.5385.26
Old Republic International.USD45.51-0.26-0.5745.5246.2045.4945.92
Olin AktieUSD20.40-0.18-0.8518.6220.5820.2020.62
Olin AktieUSD--
OMEGA HEALTHCARE REITUSD43.97-0.55-1.2244.0044.2143.9244.54
Omnicom Group Ord ShsUSD80.23-0.63-0.7880.0980.5279.9581.27
On Holding Ord Shs Class AUSD48.58+0.12+0.2448.6048.9647.6748.90
ON24 Ord Shs--
ON24 Ord ShsUSD5.77-0.04-0.695.735.765.695.84
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
Oncorus Ord Shs--
ONE Gas Ord Shs--
ONE Gas Ord ShsUSD77.51-1.33-1.6976.8177.9376.7578.80
One Liberty Properties Inc.USD20.75-0.58-2.7220.5421.0120.7021.40
One Liberty Properties Inc.USD--
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.--
OneMain Holdings Inc.USD68.30-0.08-0.1168.3068.8267.9068.78
OneMain Holdings Inc.USD--
ONEOK ORDUSD71.67-0.02-0.0371.9271.9971.6372.77
OppFi Inc.USD10.74+0.04+0.3710.6810.7510.6210.89
OptimizeRx Ord Shs--
OR Royalties Ord ShsUSD36.95+1.36+3.8136.9737.1235.6437.14
Oracle Inc.USD192.40+12.37+6.87193.33193.44188.12195.12
ORAGENICS ORDUSD0.88+0.06+6.680.850.890.840.89
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.35-0.04-0.476.928.017.347.52
Organon & CompanyUSD6.84-0.01-0.076.856.876.756.92
Orion Office REIT IncUSD2.09-0.01-0.242.072.092.062.18
Orion Office REIT IncUSD--
Orion Ord ShsUSD5.06-0.26-4.804.645.105.025.34
Orla MiningUSD14.1450+0.0450+0.3214.280015.600013.770014.3300
ORMAT TECHNOLOGIES INDEXUSD110.77+0.46+0.42110.80112.19110.26111.55
Oscar Health Ord Shs Class.USD14.90+0.10+0.6815.0015.0614.7215.28
OSHKOSH ORDUSD130.37+1.90+1.48130.16130.91128.29130.68
Osisko Develop CorpUSD3.75+0.02+0.543.733.753.723.85
Osisko Develop CorpUSD4.32-0.04-0.944.204.34
Osprey Technology Acquisit.--
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD87.08-0.27-0.3186.0087.2186.7487.38
Ouster Inc.USD22.23+0.83+3.8822.2122.4021.4722.65
Ouster Inc.USD--
Owens & Minor Ord ShsUSD2.83-0.33-10.322.592.852.823.21
Owens CorningUSD114.50-2.08-1.78113.00114.63114.46116.39
Owens CorningUSD--
Owl Rock Capital Corp.USD13.46-0.04-0.30--
Owl Rock Capital Corp.USD--
OWLET CL A ORDUSD14.13+0.90+6.8014.3315.0013.0214.63
Owlet Ord Shs Class AUSD1.68+0.02+1.201.671.69
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD202.84-1.19-0.58202.79204.24202.11204.19
PacWest Bancorp Ord Shs--
PagerDuty Inc.USD12.83-0.15-1.1212.8213.0012.7813.05
PagSeguro Digital Ord Shs .USD9.57+0.04+0.378.749.689.509.74
PainReform Ord Shs--
PainReform Ord ShsUSD0.88-0.01-0.620.840.920.840.89
Palatin Technologies Inc.USD17.25-1.84-9.6417.0617.2317.0519.92
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD186.88+1.00+0.54187.16187.51186.14188.27
PAN AMERICAN SILVERUSD51.73+1.68+3.3652.1052.2550.1552.34
Pandora Media Inc.8.38--8.398.40
Par Pacific Holdings Inc.USD37.72-0.15-0.4037.5037.8837.3038.82
Par Pacific Holdings Inc.--
Park Aerospace Ord ShsUSD11.60+0.09+0.7811.5611.60
Park Aerospace Ord ShsUSD21.46+0.96+4.6820.0021.5020.3321.50
PARK HOTELS RESORTS ORDUSD10.93+0.09+0.7810.7611.0710.7411.00
PARKER HANNIFIN ORDUSD874.11+6.16+0.71874.84876.37866.42875.48
Parsons Corp.USD61.3700+0.8200+1.3560.670067.570060.705062.4200
Party City Holdco Ord Shs--
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD162.86-1.45-0.88162.72165.39161.89164.64
Paymentus Holdings Ord Shs.USD11.63+0.03+0.2611.5511.65
Paymentus Holdings Ord Shs.USD30.13-0.15-0.5029.7030.4029.8430.74
Paysafe LtdUSD8.02+0.32+4.168.038.157.698.04
PBF ENERGY CL A ORDUSD26.35+0.33+1.2526.0026.7526.0026.84
Peabody Energy Ord ShsUSD30.86+0.77+2.5631.0131.1929.9231.48
Peabody Energy Ord Shs--
Pedevco Corp.USD0.54-0.01-2.050.500.600.510.58
PEMBINA PIPELINE ORDUSD36.89+0.14+0.3833.3736.9936.8137.59
PEMBINA PIPELINE ORDUSD--
PennantPark Floating Rate .USD--
PennantPark Floating Rate .USD9.03-0.09-0.999.009.059.029.13
Pennsylvania Real Estate I.--
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD13.17-0.03-0.1913.1113.2313.1113.31
PENNYMAC MORTGAGE INVESTME.USD--
Pentair Ord ShsUSD103.86+0.46+0.44103.68104.26102.60103.92
Perfect Ord Shs Class AUSD1.805+0.035+1.981.7901.9701.7701.825
Performance Food Group Ord.--
Performance Food Group Ord.USD91.61-0.01-0.0190.8292.3691.0292.20
Permian Basin Royalty Unit.USD16.75-0.12-0.7116.7316.8416.6417.19
Permian Resources Corporat.USD13.8200+0.0500+0.3613.750013.810013.725013.9750
Perrigo Ord ShsUSD13.24-0.08-0.5613.2413.3413.0013.39
Pershing Square Tontine Ho.--
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.735+0.065+2.432.4902.7702.6652.800
Petrobras - Petroleo Brasi.USD11.75+0.03+0.2611.7811.8011.7211.86
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD11.20-0.01-0.0411.2311.3111.1711.32
Pfizer Inc.USD25.19+0.15+0.6025.1925.3124.9825.52
PG&E Ord ShsUSD15.74-0.08-0.5115.7715.8415.7215.99
Philip Morris Internationa.USD156.84-0.47-0.30157.50160.00156.65159.85
PHILLIPS 66 ORDUSD128.85-0.28-0.22128.90129.01128.00130.65
Phinia Ord ShsUSD60.53+0.78+1.3159.9966.5459.5461.25
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.--
Physicians Realty Trust RE.USD15.99-0.32-1.9516.0216.6415.9816.30
Pine Island Acquisition Co.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD87.23-1.32-1.4987.3088.2887.1788.58
Pinterest Inc.USD26.08-0.17-0.6326.1026.2725.7226.47
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD--
PITNEY BOWES ORDUSD10.61+0.14+1.2910.3710.6410.4010.62
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.168.19+0.03+0.02166.38174.49167.56168.86
Planet Fitness Ord Shs Cla.USD111.41+1.35+1.23111.28112.07109.58111.89
Planet Labs PBCUSD19.17+1.68+9.6119.3519.4917.9919.83
PNC FINANCIALSUSD210.21+0.71+0.34209.78210.76209.36211.94
Polaris Inc.USD--
Polaris Inc.USD69.50-0.24-0.3469.4269.5069.2170.79
PolyMet Mining Ord Shs--
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.46-0.01-1.750.450.490.450.48
Portage Biotech Ord Shs--
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.85+0.18+0.3451.8451.86
Portland General Electric .USD47.72-1.23-2.5047.7847.8547.6649.08
POSCO ADR REPSG 1/4 ORDUSD--
POSCO ADR REPSG 1/4 ORDUSD51.08-0.88-1.6846.4251.7351.0051.79
Postal Realty Trust Ord Sh.USD15.40+0.06+0.3615.3715.46
Postal Realty Trust Ord Sh.USD16.15-0.04-0.2215.9516.4515.9716.23
PPG Industries Ord Shs102.67-0.24-0.23102.00103.40102.39103.37
PPL Ord ShsUSD34.29-0.46-1.3233.7534.3834.2834.89
Predictive Oncology Ord Sh.--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.03-+0.330.030.090.030.03
Primoris Services Ord ShsUSD125.20+1.00+0.81125.25126.00124.84129.64
Procore Technologies Inc.USD74.15-0.19-0.2674.3775.0073.6475.55
PROCTER & GAMBLE ORDUSD144.39-1.13-0.78144.50144.58143.94146.05
PROFOUND MEDICAL ORDUSD7.63-0.23-2.937.707.907.227.70
Progressive Ord ShsUSD224.24-0.63-0.28224.28224.45223.25226.27
ProLogis REIT Ord ShsUSD127.20-0.46-0.36127.25127.73126.92128.46
ProPetro Holding Corp.--
ProPetro Holding Corp.USD9.12+0.07+0.729.119.569.019.47
PROSHARES ULTPRO SH 20 YR .USD71.25+1.07+1.5371.2371.3270.8571.32
ProShares UltraPro Short S.--
ProShares UltraPro Short S.50.85-1.34-2.5750.6051.1850.7251.79
ProShares UltraShort QQQUSD20.40-0.52-2.4920.3020.6020.3620.74
ProShares UltraShort Russe.31.16-0.50-1.5827.5831.1131.0031.58
PROTO LABS ORD (PRLB) --
PROTO LABS ORD (PRLB) USD52.06-0.50-0.9551.9758.6151.8852.76
Provident Financial Servic.USD20.89-0.30-1.4220.3921.3020.7421.22
Prudential Financial 4 125.USD17.41-0.01-0.0614.8726.0517.3817.47
PRUDENTIAL FINANCIAL INCUSD114.89-0.66-0.57115.00116.13114.27115.91
Public Service Enterprise .80.02-0.64-0.7979.8680.5079.9981.33
Public Storage REIT Ord Sh.--
Public Storage REIT Ord Sh.USD259.09-2.28-0.87258.80259.57258.56260.84
PULTEGROUP ORDUSD119.72-1.94-1.59113.29120.94118.16120.21
Pure Storage Ord Shs Class.USD69.08+2.02+3.0169.3369.4267.4769.44
Puxin American Depositary .USD--
PVH ORDUSD70.58-0.45-0.6371.1171.8669.8371.13
Q2 Holdings Ord Shs--
Q2 Holdings Ord ShsUSD74.17-1.20-1.5973.5374.6773.4075.29
QIAGENUSD45.59+0.63+1.4044.8645.6244.9545.75
Qihoo 360 Technology Co. L.76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD426.76+5.45+1.29420.00427.98421.45431.99
QuantumScape Ord Shs Class.USD11.43+0.41+3.6811.2711.5211.1411.62
Qudian American Depository.--
Qudian American Depository.USD3.79+0.03+0.803.763.843.753.87
Quest Diagnostics Ord ShsUSD176.03-0.12-0.07175.44176.73174.59176.83
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD--
RADIAN GROUP ORDUSD36.76-0.21-0.5736.4637.0536.4636.92
RALPH LAUREN CL A ORDUSD362.54-7.52-2.03363.00370.57360.34371.61
RANGE RESOURCES ORDUSD--
RANGE RESOURCES ORDUSD34.51+0.15+0.4434.5034.9734.2734.83
Raymond James Ord ShsUSD163.01+2.79+1.74159.30163.96160.72163.74
Rayonier IncUSD21.7900+0.0100+0.0521.780021.980021.715022.2400
RAYTHEON STK B--
Raytheon Technologies Ord .USD182.05+3.76+2.11182.51182.60178.66183.24
Ready Capital Ord Shs--
Ready Capital Ord ShsUSD2.23-0.03-1.112.032.252.152.26
Realty Income REIT Ord ShsUSD56.34-0.43-0.7656.4556.6356.3157.21
Reddit Ord Shs Class AUSD233.12+1.78+0.77233.19233.80230.99239.44
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD7.98+0.96+13.688.198.317.208.40
Redwood Trust Inc.USD5.79-0.02-0.345.806.405.755.92
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD27.66+0.17+0.6225.1727.8027.4527.72
Regis Ord ShsUSD29.00+0.30+1.0528.5029.2528.0429.00
Regis Ord Shs--
Reinsurance Group of Ameri.--
Reinsurance Group of Ameri.USD205.61+1.83+0.90192.25205.50203.40207.43
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
Relmada Therapeutics Ord S.--
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD213.13-0.33-0.15213.30213.55211.66213.57
Resideo Technologies Ord S.--
Resideo Technologies Ord S.USD35.73+1.13+3.2735.5235.7234.4735.83
Resmed Ord ShsUSD245.02+2.47+1.02244.46245.80242.02245.90
Resources Connection Ord S.--
Restaurants Brands Interna.--
Restaurants Brands Interna.USD70.04+0.13+0.1965.1169.8969.7670.25
REV Group Ord ShsUSD61.30+0.88+1.4660.9561.5060.5361.62
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .--
Revolve Group Class A Ord .USD29.00+0.62+2.1828.6228.9928.0329.03
Rexford Industrial Realty .USD41.17+0.26+0.6441.1341.2040.7141.34
Reynolds American Inc.65.40--65.5065.52
RGC Resources Ord Shs--
RH ORDUSD171.14-1.49-0.86171.50171.77168.00174.30
Riley Exploration Permian .--
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD0.85-0.01-1.270.850.900.840.89
RingCentral Ord Shs Class .USD29.61+0.01+0.0229.5829.6229.3729.76
Rio Tinto PlcUSD78.31+0.68+0.8878.0078.3177.6478.57
Rite Aid CorporationUSD--
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD11.17-0.06-0.5311.1811.2611.1711.29
RLX Technology American De.USD2.30-0.02-0.652.282.452.282.31
RMG Acquisition Ord Shs Cl.27.00--26.8026.88
RMG Acquisition Units31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD27.92-0.43-1.5227.5528.1627.7328.45
Roblox Ord Shs Class AUSD81.95-1.96-2.3482.0082.2581.2584.20
Rocket Companies Ord Shs C.USD19.06+0.41+2.2019.0919.1218.8819.41
Rockwell Automation AktieUSD395.60+3.98+1.02395.73395.87391.62396.44
Rogers Communications Non-.USD36.61-0.04-0.1136.6236.7536.4637.01
Rogers Ord ShsUSD93.55+1.18+1.2885.9394.0091.0393.65
Roivant Sciences Ord Shs--
ROLLINS ORD60.06-0.13-0.2260.0060.3059.6360.50
Romeo Power Equity Warrant.0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD444.99-5.52-1.23445.02445.44443.65451.03
Royal Bank of Canada Ord S.USD168.69+1.55+0.93168.00168.95167.63169.89
ROYAL CARIBBEAN CRUISES OR.USD293.66+6.93+2.42294.01294.50284.87300.64
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.--
Rush Street Interactive Or.USD19.50-0.46-2.2819.5020.2519.3520.55
RXO Ord Shs--
RXO Ord ShsUSD13.56-0.67-4.6813.5713.7013.5514.15
Ryder System Ord Shs--
Ryder System Ord ShsUSD191.48+1.30+0.68191.44192.16189.37191.98
Ryerson Holding Corp.USD--
Ryerson Holding Corp.USD25.56-0.33-1.2617.3328.0025.1525.92
S Jersey Inds Ord Shs--
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord Shs--
S&P Global Ord ShsUSD512.55+5.84+1.15512.61513.10506.10512.73
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
S&W Seed Ord Shs--
Sabine Royalty TrustUSD67.84+0.57+0.8567.4867.9866.9567.97
Sabra Health Care REIT Ord.--
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Sachem Capital Ord Shs--
Safe Bulkers Ord Shs--
Safe Bulkers Ord ShsUSD4.79-0.04-0.834.355.314.784.87
Safehold Inc.--
Safehold Ord ShsUSD13.68+0.06+0.4413.3614.0713.4613.77
Safety Insurance Group Ord.--
SALESFORCE.COMUSD259.68+1.83+0.71259.70260.00255.50262.04
Sally Beauty Aktie USD15.27+0.12+0.7615.0815.4215.0415.39
Samsara Ord Shs Class AUSD38.19+0.04+0.1038.2838.4637.8238.76
Sanara MedTech Ord Shs--
SandRidge Energy IncUSD14.17+0.20+1.4312.9515.5513.9814.24
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORD48.18+0.19+0.4048.0848.3247.7048.45
SAP ADR Representing 1 Ord.USD244.37+0.06+0.02240.00246.50242.86245.50
Saratoga Investment Ord Sh.USD23.00-0.28-1.2022.9923.2222.9023.36
SASOL ADR REP 1 ORDUSD--
SASOL ADR REP 1 ORDUSD6.19+0.03+0.496.186.206.146.25
Savers Value Village Ord S.USD9.1250-0.1150-1.249.08009.27009.03009.3300
SCHLUMBERGER ORDUSD38.09-0.04-0.1037.8038.1037.9838.49
Schneider National Inc.USD27.01+0.06+0.2226.9827.0326.3427.03
Schweitzer Mauduit Interna.USD12.48-0.23-1.8112.4013.0912.4412.77
Schweitzer Mauduit Interna.45.56-0.39-0.8545.5645.60
Schweitzer Mauduit Interna.--
Science Applications Inter.USD102.00+1.26+1.25102.09102.48100.26102.46
Science Applications Inter.--
Scorpio Tankers Inc.USD51.25+0.27+0.5351.1257.9650.5051.65
Scotts Miracle Gro Ord ShsUSD58.65+0.63+1.0858.4058.6357.6758.68
Scotts Miracle Gro Ord Shs--
SCWorx Ord Shs--
Sea LtdUSD121.95+1.49+1.24122.75123.10121.50123.65
Seabridge Gold Inc--
Seabridge Gold IncUSD29.56+1.11+3.8829.3229.7228.4729.95
Seadrill 2021 Ltd Register.USD31.56+1.19+3.9231.0531.7730.0131.98
Sealed Air Ord Shs41.28+0.02+0.0541.2041.2941.2241.31
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD37.39+0.28+0.7537.3837.4437.1737.92
See OVV:xnys (Ovintiv Inc..--
See SES:xnys (SES AI Corpo.USD1.94+0.02+0.781.901.941.901.98
See SES:xnys (SES AI Corpo.--
Select Energy Services Ord.USD10.50+0.01+0.0510.4210.5010.4710.80
SelectQuote Ord ShsUSD1.34-0.05-3.601.351.381.331.38
Semler Scientific Ord Shs--
Sempra Energy Ord ShsUSD86.94-0.32-0.3684.1387.9886.8788.38
Sempra Energy Ord Shs--
SEMrush Holdings Ord Shs C.USD11.87+0.01+0.0411.8511.8811.8611.88
Senseonics Holdings Ord Sh.USD6.15-0.07-1.136.156.206.036.35
SENTINELONE CL A ORDUSD14.75+0.14+0.9614.7514.8014.5614.85
SEQUANS COMMUNICATIONS S A.USD4.98+0.10+2.054.865.114.845.12
Seritage Growth PropertiesUSD3.35+0.08+2.453.333.433.243.38
Seritage Growth Properties--
SERVICE COPR. INTL (SCI)USD--
SERVICE COPR. INTL (SCI)USD78.21+0.07+0.0978.0178.1177.8878.43
SERVICENOW ORDUSD155.21+1.83+1.19155.50155.99152.54156.16
SFL ORDUSD7.78+0.19+2.447.807.827.627.87
SHAKE SHACK CL A ORDUSD85.72-0.65-0.7585.5986.0085.0286.99
SharkNinja Ord ShsUSD115.2+1.2+1.06114.8115.5113.1115.7
Shattuck Labs Ord Shs--
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD72.04+0.73+1.0272.0372.1371.8472.49
Shell Plc ADR--
Sherwin-Williams AktieUSD320.86-4.50-1.38320.86321.56319.49327.45
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.--
Shift4 Payments Inc.USD64.06-0.37-0.5764.1564.2063.8164.71
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD53.32+0.83+1.5852.5055.9152.6853.45
Shinhan Financial Group Co.--
Shopify Subordinate Voting.USD169.57+2.77+1.66170.15170.48167.01171.77
Shuttle Pharmaceuticals Ho.--
Sibanye Stillwater LimitedUSD14.32+0.41+2.9114.1614.4113.9214.60
Sierra Bancorp Ord Shs--
Sierra Metals Ord Shs--
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD83.28+0.27+0.3383.5083.6981.3583.99
Silgan Holdings Inc.USD40.89-0.30-0.7340.7341.0840.8241.23
Silgan Holdings Inc.--
SILVERCORP METAL ORDUSD8.67+0.21+2.428.538.958.468.90
SilverCrest Metals Inc.USD84.76+2.80+3.4285.2885.3582.2485.61
SilverCrest Metals Inc.--
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.--
Silvergate Capital Corpora.USD15.38+0.37+2.4315.0515.6714.7915.64
SIMON PROPERTY GROUPUSD184.71-0.36-0.19184.93185.00183.95185.52
SiteOne Landscape Supply I.USD128.48+0.82+0.64128.33128.55125.31128.79
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD--
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD14.09-0.20-1.4014.1214.1514.0714.43
Sixth St SpecialtyUSD21.60-0.16-0.7421.5021.5421.5121.71
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD4.89-0.27-5.234.944.994.855.19
Skyline Champion Ord ShsUSD87.04+0.13+0.1578.2989.0085.0187.06
SL GREEN RLTY REIT ORDUSD44.35+0.08+0.1844.5044.6243.5045.18
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD18.69-0.03-0.1318.6818.7418.5919.06
Smartsheet Inc.USD56.49+0.03+0.05--
Smartsheet Inc.--
Smurfit WestRock Ord ShsUSD38.10-0.52-1.3537.5037.9538.0938.63
SNAP ON ORD SHS USD346.24+0.30+0.09346.31347.17343.63348.24
SnapchatUSD7.57-0.06-0.797.587.597.447.61
Snowflake Ord Shs Class AUSD222.49+1.18+0.53223.02224.00218.34224.00
Social Cap Hedosophia Hldg.29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .--
Social Capital Hedosophia .USD10.22+0.03+0.2910.1410.2210.2010.20
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD--
SOCIEDAD QUIMIC (SQM)USD68.75+1.05+1.5468.3868.4568.4669.80
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD81.57+0.89+1.1081.7082.0080.5481.68
Sonoco Products Ord ShsUSD43.31-0.04-0.0943.2543.8643.1343.77
Sonoco Products Ord Shs--
Sonoma Pharmaceuticals Inc.USD3.57-0.03-0.833.563.623.553.71
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD90.14+1.01+1.1390.1190.14
SONY ADR REP 1 ORDUSD25.41-0.50-1.9325.5025.5225.3725.67
SOS Ltd - ADRUSD1.93+0.44+29.531.821.851.322.20
SOUTHERN COPPER ORDUSD144.11+1.83+1.29144.23145.00141.89146.39
SOUTHERN ORDUSD85.30-1.93-2.2185.1886.0085.2386.92
SOUTHERN ORDUSD--
SOUTHWEST AIRLINESUSD41.26+0.53+1.3040.5041.4140.6941.35
Southwest Gas Holdings Ord.USD80.63-1.32-1.6179.5782.4979.9982.38
Southwest Gas Holdings Ord.--
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.--
Spartan Acquisition Ord Sh.USD--
Spire Global Inc.--
Spire Global Ord Shs Class.USD7.89+0.59+8.017.887.947.338.16
Spire Ord Shs--
Spire Ord ShsUSD82.53-1.52-1.8081.2284.6782.0183.83
Spirit AeroSystems Holding.--
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD1.13+0.03+2.731.091.141.071.14
Spotify Technology Ord ShsUSD582.37+18.55+3.29581.00584.77568.00587.93
Sprinklr Ord Shs Class AUSD7.84-0.03-0.387.778.607.747.91
Sprott Physical Platinum &.USD16.51+0.13+0.7916.6018.0516.3316.98
Sprott Physical Silver Tru.USD22.06+0.46+2.1322.2223.9521.7622.26
Spruce Power Holding Ord S.USD5.10+0.02+0.304.626.044.985.24
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD61.25-0.08-0.1361.1061.6360.8261.68
STAG Industrial REIT Ord S.USD37.24-0.11-0.2837.2037.2537.1137.54
STAG Industrial REIT Ord S.--
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD5.09+0.02+0.295.035.084.965.23
Standard Motor Products Or.--
Standard Motor Products Or.USD38.08-0.84-2.1638.0038.3037.8138.97
STANLEY BLACK AND DECKER O.USD72.72-0.22-0.3072.7572.9572.2273.25
Star Group LP--
Star Group LPUSD11.72-0.15-1.2611.7011.8811.6012.19
Star Peak Energy Transitio.26.61--26.5626.61
Star Peak Energy Transitio.30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD18.45+0.01+0.0318.4618.6018.4018.53
Starwood Property Trust RE.--
STATE STREET STOCKUSD128.50+1.13+0.89128.50129.68127.45128.78
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD11.55-0.11-0.9011.5711.6011.5311.70
Stellus Capital Investment.USD12.59-0.09-0.7112.5912.8512.5512.84
Stellus Capital Investment.--
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD16.52-0.08-0.4816.8016.9916.4817.61
Stepan Ord ShsUSD47.58-1.33-2.7147.5949.9047.4548.70
Stepan Ord Shs--
STERIS Ord Shs254.50+2.95+1.17253.83254.99249.99255.95
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD25.82+0.07+0.2725.9626.5025.8026.23
STMicroelectronics ADR--
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Store Capital Ord Shs--
Stran Company Ord Shs--
Strategic Education Ord Sh.--
Stride Inc.--
Stride Inc.USD66.07+0.29+0.4466.0966.2265.4967.81
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD354.98+1.87+0.53355.00355.20352.94358.28
STURM RUGER ORDUSD31.89+0.37+1.1731.7932.1331.1632.31
Summit Hotel Properties In.--
Summit Hotel Properties In.USD5.10-0.04-0.685.005.164.985.16
Sumo Logic Ord Shs--
Sun Life Financial Ord ShsUSD61.54+0.13+0.2161.5061.8561.3762.06
SUNCOR ENERGY ORDUSD42.75+0.35+0.8142.5042.7542.5343.04
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD51.99-0.32-0.6152.1352.7351.9252.70
Super Group Ord ShsUSD11.89-0.02-0.1711.7012.0011.7111.95
Superior Drilling Products.--
Superior Drilling Products.USD--
Superior Group of Companie.--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Surgalign Holdings Ord Shs--
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.84-0.22-3.126.826.906.827.23
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switch Ord Shs Class A--
Switchback Energy Acquisit.30.83--30.8130.82
Sylvamo Ord ShsUSD49.75-1.22-2.3949.5952.0549.6050.81
Sylvamo Ord Shs--
Synchrony Financial Ord Sh.--
SYNOVUS FINANCIAL ORDUSD52.65+0.40+0.7752.0053.0052.1452.76
SYSCO ORDUSD74.50-0.57-0.7674.4575.4874.4975.25
T1 Energy Ord ShsUSD6.4550+0.4350+7.236.51006.55006.07506.8600
Taitron Components Ord Shs.--
TAIWAN SEMICONDUCTOR MNFTG.USD288.86+4.18+1.47290.53291.48286.38292.17
Takeda Pharmaceutical Co L.--
Takeda Pharmaceutical Co L.USD14.92+0.09+0.5714.9114.9914.7415.01
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .USD10.79-0.23-2.0910.8810.9010.7911.15
Talis Biomedical Ord Shs--
Talos Energy Ord ShsUSD10.93+0.08+0.6910.7511.1310.8611.20
TANGER FACTORY REITUSD34.25-0.12-0.3534.1534.4534.1534.46
Tanzanian Gold Ord Shs--
Tapestry Inc.USD125.39-0.01-0.01124.14126.11124.02126.65
Targa Resources Ord ShsUSD178.91+0.31+0.17179.56180.51178.13181.46
Targa Resources Ord Shs--
TARGET ORDUSD98.00-1.05-1.0698.0398.0896.5599.45
Taseko Mines Ord ShsUSD5.48+0.34+6.525.465.505.165.50
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord Shs--
TC Energy Ord ShsUSD54.36+0.28+0.5254.4062.6254.1354.93
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TCR2 Therapeutics Ord Shs--
TE CONNECTIVITY ORDUSD229.78+3.81+1.69230.09230.44224.04230.49
Team Inc.USD14.37-0.40-2.7112.5014.3814.1315.19
TechnipFMCUSD44.72+1.20+2.7544.0045.2543.7145.25
TECK RESOURCES CL B ORDUSD44.72-0.53-1.1644.7044.8144.4745.88
TECK RESOURCES CL B ORD--
Tecnoglass Ord ShsUSD50.65-1.10-2.1350.8055.2150.1051.81
TEEKAY LNG PARTNERS UNT--
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD54.18+0.43+0.8054.1054.6453.4154.83
Tekla Healthcare Investors.USD18.99+0.26+1.3918.5020.8718.7519.05
Teladoc Health Inc.USD7.24+0.10+1.337.137.267.147.29
TELECOM ARGENTINA SA--
TELECOM ARGENTINA SAUSD11.31-0.29-2.5011.3711.7411.3011.76
Telecom Italia SpA5.63--5.625.63
Teledyne Technologies Ord .USD509.87+5.41+1.07511.20515.69501.97513.23
TELEFLEX ORDUSD121.82-2.68-2.15121.47122.54121.67124.19
Telefonica SAUSD3.94-0.06-1.503.943.973.923.98
Telekomunikasi Indonesia T.--
Telekomunikasi Indonesia T.USD20.87-0.13-0.6220.7820.8820.5220.91
Telephone and Data Systems.USD38.58-0.45-1.1537.1240.2338.2739.21
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.62-0.03-0.2012.6212.6812.5412.70

Gazdasági naptár 2026-ra

SZTORI
2025. december 19.
Gazdasági naptár 2026-ra
Az Erste Befektetési Zrt. év végi időszakra vonatkozó fontosabb határidői és tudnivalói

Az Erste Befektetési Zrt. év végi időszakra vonatkozó fontosabb határidői és tudnivalói

SZTORI

Tájékoztatásul közöljük az Erste Befektetési Zrt. 2025. év végi időszakra vonatkozó fontosabb...

2025. december 16.
Adobe: Mégsem gyűri olyan gyorsan maga alá az AI hajsza?

Adobe: Mégsem gyűri olyan gyorsan maga alá az AI hajsza?

ELEMZÉS

Mindenki használja, vagy legalább hallott már minimum egy...

2025. december 19.
Az amerikai tőzsdét is meghódítaná az AI-szektor dél-koreai nagyágyúja

Az amerikai tőzsdét is meghódítaná az AI-szektor dél-koreai nagyágyúja

ELEMZÉS

Idén 200 százalékkal nőtt az SK Hynix árfolyama, de az értékeltsége még így is visszafogott,...

2025. december 18.
Tejár korrekció

Tejár korrekció

AGRÁR SAROK

Bizonyára mindenki rácsodálkozott, milyen nagy arányban csökkennek a tej és tejtermékárak a boltokban. Nem csak az ünnepekhez kapcsolódó...

2025. december 8.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF386.70-0.25HUF
USDHUF330.21-0.19HUF
OTP35 300+1.26HUF
MOL2 824-0.21HUF
MTELEKOM1816+0.78HUF
RICHTER9 735+0.57HUF
ERSTE BANK AG101.20+1.30EUR
BUX110 405.74+0.78HUF
DAX24 288.40+0.37EUR

TermékUtolsó árVált.%Deviza 
BUX110 405.74+0.78HUF
DAX24 288.40+0.37EUR
ATX5 234.55+0.85EUR

TermékUtolsó árVált.%Deviza 
OTP35 300+1.26HUF
MOL2 824-0.21HUF
RICHTER9 735+0.57HUF
MTELEKOM1816+0.78HUF
VIENNA INSURANCE GRP.23 950.0000+11.92HUF
RABA3 240-4.14HUF

TermékUtolsó árVált.%Deviza 
EURHUF386.70-0.25HUF
CHFHUF415.00-0.23HUF
USDHUF330.21-0.19HUF
EURUSD1.1710-0.11USD
EURCHF0.9316+0.08CHF
EURGBP0.8753-0.14GBP

TermékUtolsó árVált.%Deviza 
EBEURHUFTS82260+17.65
EBMTELTL32257+11.74HUF
EBCBKTL56353+11.71
EBCBKTS35116-21.62
EBBUXTS48378-21.09HUF
EBEURUSDTL54100-20.63

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.624.48+0.38EUR
ISHARES CORE MSCI WORLD UC.110.96+0.43EUR
Vanguard FTSE All-World UC.144.18+0.46EUR
BTCetc Bitcoin Exchange Tr.67.70+0.77EUR
iShares NASDAQ 100 UCITS E.1 239.20+0.83EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Az amerikai kormány engedélyezheti az AI chipek Kínába irányuló exportját

A Reuters értesülései szerint a Trump adminisztráció felülvizsgálatot indított az Nvidia H200-as AI chipjeinek kínai...

2025. december 19.

Fed: erősítik a tartás valószínűségét

John Williams, a New York-i Fed elnöke kijelentette, hogy nem sietik el az alapkamat...

2025. december 19.

Hogyan rajzolja át az adatközpontok éhsége a memória piacot?

Az adatközpontok exponenciálisan növekvő infrastrukturális igénye...

2025. december 19.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

A NASDAQ100 teljesítménye 2024-ben: +26%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

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

Hogyan rajzolja át az adatközpontok éhsége a memória piacot?

Az adatközpontok exponenciálisan növekvő infrastrukturális igénye újabb sokkhullámot indított el a hardverpiacon. Míg korábban a grafikus...

2025. december 19.
Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

PODCAST

Maradt a 6,5 százalékon a hazai jegybank alapkamata. Történt ugyanakkor változás az...

2025. december 17.
Ülésről ülésre dönt az MNB

Ülésről ülésre dönt az MNB

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén sem...

2025. december 16.

Chart

S&P 500: Fordulatos hét

CHART

A 6.920 pontos mindenkori csúcs közelébe emelkedett a múlt héten az S&P 500, de ezt az...

2025. december 19.

Nasdaq: Felpattant

CHART

A csütörtökön közzétett adatok szerint a vártnál alacsonyabb lett az amerikai...

2025. december 19.

DAX: Nem sikerült az áttörés

CHART

A DAX a 24.326 pontos ellenálláshoz érkezett a múlt hét végén. Rövid időre sikerült...

2025. december 19.

EURHUF: Átúszta a trendcsatornát

CHART

A trendcsatorna aljától majdnem egészen a felső éléig romlott a forint az euróhoz képest az...

2025. december 17.

USDHUF: Küzd a 330-cal

CHART

Némileg gyengült a forint a dollárhoz képest is, de nagy általánosságban még mindig a...

2025. december 17.

EURUSD: Pillanatnyi megugrás

CHART

Megiramodott, majd lefordult az 1,181-es ellenállásról az EURUSD jegyzése, visszakerülve az 1,17-es szinthez,...

2025. december 17.

Sztori

Régiós jegybanki alapkamatok

Régiós jegybanki alapkamatok

SZTORI

Az év utolsó, érdemi eseményekkel tűzdelt hetén a magyar...

2025. december 15.
A vártnak megfelelő inflációs adatok érkeztek

A vártnak megfelelő inflációs adatok érkeztek

SZTORI

A novemberi inflációs adatok érkeztek ma reggel. A KSH...

2025. december 9.
A kvázi külföldi és belföldi infláció alakulása

A kvázi külföldi és belföldi infláció alakulása

SZTORI

A hét legfontosabb hazai makroadata a novemberi infláció lesz, melyet...

2025. december 8.

Videó

Mit üzen a FED? - Gyorselemzés befektetőknek

Mit üzen a FED? - Gyorselemzés befektetőknek

VIDEÓ

Az FED friss kamatdöntésének részleteit elemeztük Péntek Ádám és Rábai Ákos elemzőinkkel.

2025. december 12.
Arany befektetés MÁSKÉPP - Elindult az Erste Stock Gold ARANYBÁNYA befektetési alap

Arany befektetés MÁSKÉPP - Elindult az Erste Stock Gold ARANYBÁNYA befektetési alap

VIDEÓ

Új aranybánya befektetési alap érhető el az Erste befektetési alap kínálatában. Az Erste...

2025. december 10.
KÖTÖTT PÁLYÁN - Mi vár a MAGYAR GAZDASÁGRA 2026-ban?

KÖTÖTT PÁLYÁN - Mi vár a MAGYAR GAZDASÁGRA 2026-ban?

VIDEÓ

Makrogazdasági elemzőink - Nyeste Orsolya és Nagy János - elkészítették negyedéves gazdasági...

2025. december 5.

Podcast

Felszálló ágban az amerikai gázárak – 4% alatt a magyar infláció, de maradnak kockázatok

Felszálló ágban az amerikai gázárak – 4% alatt a magyar infláció, de maradnak kockázatok

PODCAST

Az elmúlt hetekben jelentősen emelkedett az amerikai földgáz ára az Észak-Amerikát érintő...

2025. december 10.
Alig javultak a magyar növekedési kilátások – a Mesterséges Intelligencia már munkahelyeket vesz el Amerikában

Alig javultak a magyar növekedési kilátások – a Mesterséges Intelligencia már munkahelyeket vesz el Amerikában

PODCAST

Idehaza a részletes adatok alapján is csak 0,6 százalékkal erősödött a magyar GDP éves alapon...

2025. december 3.
Rekordáron a dízel – lassan véget ér az amerikai gyorsjelentési szezon

Rekordáron a dízel – lassan véget ér az amerikai gyorsjelentési szezon

PODCAST

40-45 dollár felár van a dízelnél a kőolaj világpiaci árához képest. Emiatt is a literenkénti...

2025. november 26.

Agrár sarok

Spanyol sertéspestis

Spanyol sertéspestis

AGRÁR SAROK

Az Afrikai Sertéspestis (ASP) spanyolországi megjelenése egy újabb fordulat a sertéspiaci turbulenciában. Abban a harminc évben, amíg távol tudták...

2025. december 1.
Ukrajna éhező földjei

Ukrajna éhező földjei

AGRÁR SAROK

Legendák szólnak az ukrajnai földek minőségéről, nagyságáról, de arról nem tudunk milyen állapotban vannak. A háború előtt Ukrajna a világpiac...

2025. november 24.
Föld hívja gazdát!

Föld hívja gazdát!

AGRÁR SAROK

Annak kapcsán, hogy a KSH közzétette a tavalyi földpiacról szóló jelentését, érdemes áttekinteni a föld értékének alakulását. Meggyőződésem...

2025. november 17.

Elemzés

Merjünk nagyot álmodni, de hány százalékot mehet még a BUX?

Merjünk nagyot álmodni, de hány százalékot mehet még a BUX?

ELEMZÉS

Az orosz–ukrán háború lezárása lenne a legjobb hír a magyar piacnak. A BUX-ban még hatalmas...

2025. november 28.
Itt az idő visszaszállni a Meta-ba

Itt az idő visszaszállni a Meta-ba

ELEMZÉS

A Meta meglepte az elemzőket és a befektetőket is, amikor október 29-én...

2025. november 10.
Magyar Telekom: Visszaeső árbevétel ellenére bővülő eredmény várható

Magyar Telekom: Visszaeső árbevétel ellenére bővülő eredmény várható

ELEMZÉS

Az Erste szektorelemzője november 3-án tette közzé a Magyar Telekom...

2025. november 10.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben