Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Ambow Education American D.+100.00
QIWI ADR Representing Ord .+100.00

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.33+0.06+1.683.303.653.263.36
3M Co.USD164.96+2.10+1.29164.15166.02162.55165.37
A K A BRANDS HOLDING ORDUSD10.65-0.27-2.476.4115.1910.8010.90
A.O. Smith AktieUSD57.39+0.68+1.1956.0957.8356.9858.04
A10 Networks Inc.USD24.73+0.34+1.3924.1425.2524.2724.79
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD101.93-1.43-1.38102.00102.50101.49104.18
ABBVIE ORDUSD257.11+2.11+0.83256.25257.60253.92259.61
ABERCROMBIE AND FITCH CL A.USD145.31+2.38+1.67145.25148.85143.79148.00
Abundia Global Impact Grou.USD1.140-0.040-3.391.0201.1701.1401.190
ACCENTURE CL A ORDUSD183.90+5.99+3.37183.18184.21178.29184.12
ACTINIUM PHARMACEUTICALS I.USD1.39+0.08+6.111.261.541.291.42
ADC Therapeutics Ord ShsUSD1.07-0.05-4.050.941.251.041.16
ADECOAGRO ORDUSD11.77-0.57-4.5811.0513.1811.6812.17
ADI Global Distribution Or.USD20.5400-0.8700-4.0616.480027.130020.330021.6100
Adient PlcUSD19.2450+0.3850+2.0418.930019.760019.060019.4600
ADT Ord ShsUSD7.05+0.04+0.506.447.776.977.10
Advance Auto Parts AktieUSD44.68+1.37+3.1644.3445.2443.4945.28
ADVANSIX ORDUSD16.59-0.25-1.4814.1219.6416.4016.91
Aegon ADRUSD9.08+0.03+0.288.2910.259.069.16
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.79-0.01-0.0714.7614.8614.7814.83
Aeva Technologies Ord ShsUSD15.52+0.55+3.6715.1515.7215.1815.78
AEVEX Ord Shs Class AUSD16.11+0.20+1.2316.0017.8515.9716.79
AFLAC ORDUSD115.29+0.82+0.72114.56115.96114.30115.77
AG Mortgage Investment Tru.USD6.55-0.05-0.766.307.546.536.83
AGCO ORDUSD121.09-0.84-0.69120.52121.74120.73126.05
AgEagle Aerial Systems Inc.USD0.97-0.02-2.170.950.990.951.01
AGILENT TECHNOLOGIES ORDUSD146.94+3.82+2.67144.64147.80143.18146.98
agilon health Ord ShsUSD89.52-3.08-3.3354.8799.7488.8797.22
Agnico Eagle Mines LimitedUSD200.48+3.80+1.93196.00201.57198.15202.58
Agree Realty REIT Ord ShsUSD71.22-0.27-0.3871.2371.8070.9771.87
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD291.53-2.12-0.72291.45294.57288.96295.53
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD169.15+1.87+1.12168.47169.78166.72170.76
Alamos Gold Ord Shs Class .USD35.92+0.25+0.7035.5037.2535.6236.87
ALASKA AIR GROUP ORDUSD41.16+1.05+2.6239.0741.3540.3341.35
Albany International Ord S.USD60.29+0.39+0.6459.8760.7259.2561.34
ALBEMARLE ORDUSD117.57-4.13-3.39117.59119.83117.24121.56
Albertsons Companies IncUSD12.09+0.39+3.3312.0612.1611.6712.12
Alcoa Ord ShsUSD48.26-0.04-0.0848.2649.2547.6049.05
ALCON AGUSD66.03-0.52-0.7864.0172.3165.9467.42
Alexandria Real Estate Equ.USD51.14+1.58+3.1950.2451.9549.2351.18
Algonquin Power Utilities .USD5.31-0.13-2.304.885.905.285.45
Alibaba Group Holding Ltd.USD109.30+0.74+0.68108.90109.10109.00110.69
Alight Ord Shs Class AUSD11.9700-0.0800-0.6610.800013.890011.842012.5450
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD198.63-0.37-0.19180.16199.76198.07203.87
Allegion Ord ShsUSD153.45+2.18+1.44151.40155.08151.75153.87
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD22.83+0.35+1.5620.1024.0022.7423.16
Allison Transmission Holdi.USD126.95-0.59-0.46126.43127.52126.69129.59
Allstate Corp.USD253.67+1.88+0.75253.71257.28251.06255.34
ALLY FINANCIAL ORDUSD42.06-0.11-0.2641.5242.6641.3842.73
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD209.84-7.89-3.62184.40233.38206.80217.82
ALPHA PRO TECH ORDUSD5.19-0.03-0.574.676.185.155.29
Alpine Income Property Tru.USD18.30-0.19-1.0316.4721.5718.2718.60
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD32.03+0.35+1.1028.8933.0031.1133.13
Altria Group Inc.USD68.98+0.19+0.2868.8869.4468.6269.66
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD1.08-0.01-0.461.051.131.051.11
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.02-0.03-0.822.763.023.013.06
Ambow Education American D.USD2.08+0.08+3.911.742.382.042.09
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.48+0.12+4.872.462.502.412.52
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD42.35-0.66-1.5242.2542.6342.2743.70
Amentum Holdings Ord ShsUSD19.47-0.10-0.4919.2319.9419.2319.68
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD104.90-0.05-0.05103.25117.33104.71105.94
AmerescoUSD23.80+1.01+4.4322.7027.1923.1024.09
AMERICA MOVIL ADR REP 20 S.USD22.83+0.01+0.0421.1723.4322.7223.03
American Assets Trust REIT.USD21.50+0.12+0.5621.3721.7521.4821.66
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD15.02+0.49+3.3414.7815.1514.4815.10
AMERICAN ELECTRIC POWER OR.USD123.33-0.14-0.11122.50124.64122.92125.00
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD324.58+3.87+1.21324.81325.50322.21326.26
AMERICAN FINANCIAL GROUP O.USD141.95+0.30+0.21136.00159.02140.70143.20
American Homes 4 Rent REIT.USD31.49-0.08-0.2428.7334.6631.4231.79
American International Gro.USD75.34+0.31+0.4174.7177.1074.4875.95
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD86.47-1.00-1.1486.1486.8786.0088.41
AMERICAN TOWER CORP.USD177.88+4.90+2.83176.17178.82174.34178.54
AMERICAN WATER WORKS ORDUSD137.68-2.16-1.54137.27138.18137.27140.95
American Well Corp.USD13.00+0.21+1.6411.8313.2912.5613.15
AMERICAS GOLD AND SILVER O.USD5.04-0.05-0.984.605.525.015.27
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD557.71+4.18+0.76550.02564.55550.85561.27
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD83.92+3.67+4.5783.8284.1582.1884.48
Amprius Technologies Ord S.USD9.44-0.11-1.159.499.709.429.78
AMTD Digital 5 American De.USD1.70-0.01-0.291.521.711.671.72
ANGLOGOLD ORDUSD104.43+0.55+0.53102.10115.71103.73106.40
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD78.23+0.58+0.7577.9078.5777.6379.26
Annaly Capital Management .USD21.89-0.11-0.5021.8622.0521.8622.26
Annovis Bio Ord ShsUSD1.13-0.07-5.461.111.171.101.23
Antero Midstream Ord ShsUSD22.07-0.21-0.9220.1822.6822.0122.41
Antero Resources Aktie USD38.44-0.74-1.8838.2641.2238.3439.32
Aon Ord Shs Class AUSD302.66-5.11-1.66299.83310.97302.44311.89
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.40-0.04-1.642.352.902.402.45
APOLLO COMMERCIAL REAL EST.USD6.64-0.05-0.676.556.816.636.73
Apollo Global Management O.USD128.98+1.07+0.83125.50130.00128.24131.22
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD15.55-0.01-0.0615.0716.8815.5315.85
Applied Industrial Technol.USD323.6+5.1+1.59292.0364.4319.8324.2
AptarGroup Ord ShsUSD124.9100+1.8600+1.51109.7700131.7300123.0600125.5950
Aptiv Ord ShsUSD45.53-0.17-0.3644.5545.5645.2646.55
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD4.73-0.09-1.774.754.864.724.89
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD74.50-0.56-0.7568.8581.4174.1275.48
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.59+0.14+2.485.575.595.475.65
Archer Daniels Midland Akt.USD86.71-0.20-0.2385.4087.5486.0788.04
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD24.57-1.58-6.0422.2726.4424.3226.58
Ares Commercial Real Estat.USD4.32-0.05-1.144.304.524.324.46
ARGAN ORDUSD414.14+17.81+4.49400.00419.10401.05416.55
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD19.53+0.12+0.6217.5520.5019.3920.15
ARISTA NETWORKS INC. USD199.45+10.46+5.53198.07199.65192.11200.25
Arlo Technologies Ord ShsUSD13.20+0.20+1.5412.9913.7813.0813.35
ARMOUR Residential REIT Or.USD15.80-0.03-0.1915.7015.9015.7516.01
ARROW ELECTRONICS ORD SHSUSD228.18+14.74+6.91210.87228.70216.60230.44
ARTHUR J GALLAGHER ORDUSD240.40-2.91-1.20240.00244.68240.32246.82
Artisan Partners Asset Man.USD37.94-1.77-4.4534.5041.6837.5040.13
Asana IncUSD8.77+0.21+2.458.618.958.508.86
ASE Industrial Holdings Co.USD39.47-0.40-0.9937.5039.8939.0739.86
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.13-0.01-0.323.003.303.133.21
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD4.91+0.15+3.154.855.154.754.99
ASSURANT ORDUSD282.43+1.46+0.52279.55285.51280.51284.88
ASTRAZENECAUSD160.16+0.52+0.32156.15156.98158.13161.51
At Home Group Inc.USD--
AT&T Inc. USD26.06+0.51+1.9826.0426.4525.6626.26
Atento Ord ShsUSD22.79+0.26+1.1520.0025.8322.0024.22
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD94.16+0.05+0.0694.1094.5094.1394.38
Atlas Crest Investment Ord.USD9.34-0.01-0.118.2410.009.229.50
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD163.19-1.63-0.99162.99163.71163.04165.87
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.USD21.68+0.01+0.0218.5223.3521.6522.09
AUTOZONE ORDUSD2 880.00-1.47-0.052 876.752 901.002 865.132 931.59
AVALONBAY COMMUNITIES REITUSD184.09+0.18+0.10180.27186.24
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD14.81-0.08-0.5014.5415.0214.7015.05
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD169.28+0.51+0.30168.85171.52168.83171.83
Avient Ord ShsUSD41.41-0.04-0.0837.2444.1441.2942.00
AVINO SILVER AND GOLD MINE.USD6.51-0.61-8.576.006.536.437.30
Avista Ord ShsUSD36.79-0.34-0.9236.5042.1036.7437.42
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.93+0.19+4.943.364.283.683.95
Axalta Coating Systems Ord.USD34.17+0.15+0.4433.4035.1034.1634.57
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD93.18-0.54-0.5891.0995.2091.4795.57
Azul SAUSD6.87-0.19-2.692.788.676.807.11
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.16-0.07-2.022.933.413.103.25
B2GOLD ORDUSD5.38+0.02+0.285.205.425.325.53
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD125.1+0.1+0.10124.7125.7124.9127.3
Baker Hughes Co.USD59.06-0.34-0.5758.6559.2557.2460.17
Bakkt Holdings IncUSD8.16+0.23+2.848.108.228.028.67
BALL ORDUSD--
Banc of California Inc.USD18.56+0.16+0.8718.2818.7818.2618.62
Banco BBVA Argentina ADRUSD14.88-0.46-3.0014.4516.8314.7415.54
BANCO BILBAO VIZCAYA ARGEN.USD29.55+0.71+2.4426.3229.9229.2629.55
Banco BradescoUSD3.60+0.02+0.563.253.653.553.63
Banco Macro ADR Representi.USD77.77-1.06-1.3470.2080.5076.8979.71
BANCO SANTANDER BRASIL ADR.USD6.02+0.14+2.305.396.015.956.02
BANCO SANTANDER CENTRAL HI.USD14.96+0.33+2.2213.4915.0114.7914.96
Bank Amer DS Repstg 1 1000.USD15.83+0.07+0.4413.9517.2815.7916.01
Bank of AmericaUSD62.69+0.13+0.2062.5262.7662.3863.83
Bank of Hawaii Ord ShsUSD75.82-0.03-0.0464.2989.4175.2176.76
BANK OF MONTREAL ORDUSD174.97+1.28+0.74167.20200.16173.27176.00
Bank of Nova ScotiaUSD93.47+0.63+0.6893.45103.2092.5294.02
Bank of NT Butterfield & S.USD60.20+0.15+0.2557.0063.8059.5260.60
BARCLAYS ADR REP 4 ORDUSD26.71+0.50+1.9125.8228.3026.4826.83
BARK Ord ShsUSD9.60+0.04+0.428.2610.709.5910.03
BARRICK GOLD ORDUSD48.23+2.35+5.1146.4048.3546.7849.05
BARRICK GOLD ORDUSD9.50-0.03-0.318.4612.429.499.80
BARRICK MINING ORDUSD43.66+0.20+0.4643.6044.0843.3344.50
Bath And Body Works Ord Sh.USD18.57+1.12+6.3918.1118.6817.9918.64
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.86-0.22-3.545.816.405.846.13
Bausch Lomb Ord ShsUSD17.26-0.30-1.6815.5518.7217.0117.79
BAXTER INTL ORDUSD23.80-0.39-1.5923.7526.0523.6724.77
BAYTEX ENERGY ORDUSD5.02-0.02-0.404.915.044.885.03
BCE Ord ShsUSD23.38+0.13+0.5423.0325.0023.2823.52
Beazer Homes USA Inc.USD33.26+0.01+0.0332.9633.4033.2533.33
BECTON DICKINSNUSD177.78+1.36+0.77175.05193.00175.20178.30
Berkshire Hathaway Inc. BUSD510.33+3.33+0.66509.42510.54506.00510.63
BERKSHIRE HATHWAY CL A ORDUSD764 507.67+3 262.67+0.43--759 500.00766 000.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD90.79+2.70+3.0789.4191.8588.0791.37
Beta Technologies Ord Shs .USD21.1700+1.2800+6.4420.900023.510020.194921.4800
BHP Billiton LimitedUSD87.17-0.18-0.2186.0094.6086.6888.20
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD2.88+0.06+1.952.872.882.812.92
Bill com Holdings Ord ShsUSD47.22-0.41-0.8647.0349.8247.1948.84
Bio Rad Laboratories Inc.USD369.23+0.48+0.13361.35378.22368.69373.71
BIOHAVEN ORDUSD12.71-0.08-0.6312.6413.7712.5813.37
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD31.12+0.43+1.4030.8031.8830.7831.59
BitGo Holdings Ord Shs Cla.USD7.65+0.24+3.247.268.007.507.94
BitMine Immersion Technolo.USD25.0500+0.8500+3.5124.930025.070024.280026.9700
Black Hills Corp.USD71.34-0.94-1.3065.0078.9071.3072.88
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.99+0.06+0.3713.3216.3414.8715.04
BLACKBERRY ORDUSD7.67+0.13+1.727.627.777.607.73
BlackRock Ord ShsUSD1 080.13+17.73+1.671 075.001 086.511 072.391 092.00
BLACKSKY TECHNOLOGY CL A O.USD20.62-0.14-0.6520.3721.1120.4521.36
Blackstone Group Ord Shs C.USD128.49+3.08+2.46128.03135.00126.92130.85
Blackstone Mortgage Trust .USD13.36-0.12-0.8913.3413.4713.3413.60
Blend Labs Ord Shs Class AUSD1.42-0.01-0.351.311.571.401.46
Block IncUSD79.20+0.13+0.1679.0479.9978.8180.11
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD275.70+17.21+6.66275.50276.25266.12277.28
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.08+0.02+0.1811.0012.1011.0511.20
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD10.56+0.13+1.259.6310.7510.3610.69
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD210.42+5.62+2.74210.44211.04207.22211.62
Boise Cascade Ord ShsUSD75.43+0.38+0.5075.0075.9274.8676.39
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.55-0.01-1.820.500.640.550.57
Boot Barn Holdings Ord ShsUSD144.55+3.87+2.75143.62145.24141.72145.77
Booz Allen Hamilton Holdin.USD75.90+0.22+0.2975.6876.2274.3175.92
BORGWARNER INC (BWA)USD66.66+0.97+1.4866.2267.1266.0167.10
Borr Drilling Ltd.USD4.26-0.12-2.634.254.394.214.41
Boston Beer Company Inc.USD172.55+3.03+1.78172.02173.17168.25173.62
Boston Omaha Ord Shs Class.USD13.56+0.05+0.3711.4415.1313.4814.40
BOSTON PPTY STKUSD64.70+0.98+1.5464.2965.1563.8664.99
BOSTON SCIENTIFIC DL-01USD42.96-0.14-0.3242.9243.9842.8043.55
BOX CL A ORDUSD33.74-0.38-1.1130.7334.7133.6534.38
BOYD GAMING ORDUSD77.00+0.55+0.7276.5477.5076.6078.03
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD46.10+0.02+0.0441.9646.2645.7546.38
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD1.87+0.02+1.081.821.901.851.89
Brandywine Realty Trust RE.USD3.02+0.05+1.522.953.082.963.03
Brasilagro - Cia Bras de P.USD3.71-0.11-2.883.504.003.713.81
BRASKEM ADR REP 2 CL A PRFUSD2.09-0.03-1.182.072.122.062.14
BRC Ord Shs Class AUSD8.630+0.310+3.737.53010.1708.3238.680
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD4.44-0.05-1.114.035.394.434.58
Brinker International Inc.USD213.04-1.65-0.77205.90218.49210.27216.53
Bristol-Myers Squibb Co.USD63.62-0.14-0.2163.2963.6463.2764.20
BRITISH AMERICAN TOBACCO A.USD55.25+0.39+0.7155.2556.2155.0556.14
Brixmor Property Group REI.USD28.72-0.07-0.2428.5328.9328.6728.95
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD167.74-0.50-0.30167.17168.40166.78170.25
Brookfield Asset Managemen.USD47.25+0.01+0.0147.0052.7546.9848.06
Brookfield Infrastructure .USD37.04+0.40+1.0937.0437.5636.7437.33
Brookfield Infrastructure .USD36.88+0.46+1.2636.8537.5036.5236.97
Brookfield Ord Shs Class AUSD38.21+0.16+0.4138.1038.7038.0338.70
Brookfield Renewable CorpUSD30.78-0.08-0.2430.7732.5030.5431.17
Brookfield Renewable Partn.USD30.39-0.12-0.3927.5333.8130.1330.83
Brooklyn ImmunoTherapeutic.USD8.86+0.05+0.518.169.588.839.01
Brooks Automation Ord ShsUSD--
Brown & BrownUSD66.19-0.15-0.2265.5566.9165.4167.27
BROWN FORMAN CL B ORDUSD26.24-0.35-1.3226.1026.4526.1026.89
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD34.07+0.22+0.6431.1038.9633.7835.35
Build A Bear Workshop Ord .USD27.62-0.56-1.9927.3127.9727.3728.43
Builders FirstSource Ord S.USD60.43+1.46+2.4859.0061.2558.4161.02
Bullish Ord ShsUSD35.18+1.30+3.8433.0135.2733.5036.00
Bunge Global Ord ShsUSD122.44-2.15-1.73121.97122.92121.80124.92
Burlington Stores IncUSD239.1+1.0+0.43239.1242.0236.3239.9
Butterfly Network Ord Shs .USD7.32+0.20+2.747.307.647.167.39
BWX Technologies Ord ShsUSD150.10-2.39-1.57150.00161.65149.42154.29
C3 ai Ord Shs Class AUSD10.54+0.07+0.6210.4510.9010.4210.82
Cadre Holdings Ord ShsUSD28.60-0.17-0.5925.1533.3428.4529.95
CAE Ord ShsUSD23.98+0.30+1.2723.1027.2623.8124.15
Caledonia Mining Ord ShsUSD25.82+0.46+1.8125.7226.9925.1926.09
California Water Service G.USD48.21-0.65-1.3344.0053.3847.9649.90
CALIX NETWORKS ORDUSD35.23+0.30+0.8635.2036.8635.0035.75
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD103.02+0.52+0.51101.92104.06102.09103.69
CAMECO CORP.USD96.68-0.74-0.7696.1897.1996.3798.27
CAMECO CORP.USD84.13-4.41-4.9883.1983.3284.1384.13
CAMECO CORP.USD2.39+0.01+0.212.182.592.382.39
Campbell Soup Ord ShsUSD21.00+0.06+0.2920.8621.2820.8921.33
Camping World Holdings Ord.USD6.05-0.05-0.745.526.625.996.30
Canadian Imperial Bank of .USD114.65+0.18+0.16113.49128.77113.48115.79
Canadian National Railway .USD122.28+1.12+0.92115.00135.93120.88122.43
Canadian Pacific Kansas Ci.USD89.25+0.41+0.4688.7589.7688.5190.04
Cango American Depositary .USD1.83+0.03+1.671.652.081.781.93
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD208.29+1.18+0.57206.60210.87206.30211.29
Capri Holdings Ord ShsUSD13.90+1.02+7.9213.8014.2513.0314.06
CARDINAL HEALTH ORDUSD234.53-1.49-0.63232.00254.62232.60239.43
CareTrust Reit Ord ShsUSD38.62-0.20-0.5238.5038.9238.5239.15
Carlisle Companies Ord ShsUSD335.22+5.48+1.66294.70384.00331.38336.06
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD61.34+0.82+1.3560.8861.8060.7162.25
Carnival Corp.USD22.74+0.27+1.2022.7522.9022.7323.17
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD32.4650+0.2750+0.8532.380032.800032.180032.6100
Carrier Global Ord ShsUSD57.44+0.80+1.4156.7158.2657.2058.30
Carters Ord ShsUSD30.44+0.25+0.8329.7333.2830.0931.03
Carvana Co.USD69.16-1.12-1.5969.0169.3069.0471.89
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.USD818.52+13.52+1.68815.00819.25813.51826.00
Cava Group Ord ShsUSD55.89+1.89+3.5053.4556.7554.7056.14
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD281.49-6.00-2.09255.96310.17279.89290.99
CBRE Group IncUSD140.49+2.50+1.81139.89141.20139.49142.16
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD50.07-0.28-0.5649.5050.8249.3050.26
Celanese Ord ShsUSD46.09+0.37+0.8144.4047.9746.0847.10
Celestica Ord ShsUSD346.65+21.43+6.59344.90346.00324.10353.00
CEMEX ADRUSD10.68+0.02+0.149.6110.8310.6310.86
Cenovus Energy AktieUSD33.11-0.24-0.7032.0133.2732.5233.14
Centene Ord ShsUSD66.43+1.03+1.5765.0266.3164.5266.85
CenterPoint Energy Ord ShsUSD39.09-0.03-0.0838.8039.4339.0839.51
Centerra Gold Ord ShsUSD22.65+0.05+0.2018.1426.6522.4423.27
Central Puerto SAUSD14.15-0.33-2.2812.4616.1614.0114.92
CENTRUS ENERGY CL A ORDUSD152.32-13.55-8.17154.00154.39152.12167.49
Century Communities Inc.USD60.49+0.93+1.5541.8071.4459.1360.71
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD133.07-2.04-1.51132.77135.50132.00136.89
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD9.06+0.13+1.409.039.348.929.59
Charles Schwab DS Each Rep.USD16.38+0.01+0.0616.0018.7416.3216.50
CHARLES SCHWAB ORDUSD107.25-0.09-0.08106.02108.09106.09108.37
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD12.94-0.01-0.0811.1614.4612.8813.21
CHEGG INC.USD0.74+0.01+1.320.670.790.720.75
Chemed Corp.USD515.50+1.10+0.21514.28758.76510.08526.47
CHEMOURS ORDUSD15.03-0.04-0.2714.6215.6914.9815.28
CHENIERE ENERGY ORDUSD278.34+0.50+0.18270.00279.94274.57280.43
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD67.81-0.99-1.4459.4575.1767.2368.72
Cherry Hill Mortgage Inves.USD2.88-0.02-0.692.632.902.872.92
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD214.04+1.28+0.60212.59215.00212.02215.55
Chewy Inc.USD20.44-0.64-3.0420.3520.4419.7520.75
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.56+0.63+32.642.422.772.123.00
China Yuchai International.USD35.83-0.07-0.2035.6245.5935.4936.49
Chipotle Mexican Grill Inc.USD36.21+0.08+0.2235.5236.3735.6636.64
ChowChow Cloud Internation.USD0.4433+0.0033+0.750.41160.51010.41630.4690
Chubb Ord ShsUSD338.25+0.60+0.18336.25338.25335.67340.71
Church And Dwight Ord ShsUSD94.14+0.20+0.2193.8194.5493.0494.56
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.27-0.12-8.331.251.271.251.32
CIENA CORP.USD349.39+14.83+4.43347.50349.00336.44355.19
Cigna Corp.USD280.79-0.12-0.04275.00286.68277.51285.00
Cinemark Holdings Ord ShsUSD35.09-0.07-0.1834.5535.6234.8635.63
CION Investment Ord ShsUSD7.185+0.105+1.486.4708.0907.0707.205
Circle Internet Group Ord .USD90.62+0.30+0.3390.6591.2590.1495.80
Citigroup Inc.USD138.79+0.29+0.21138.20139.55137.37141.27
Citizens Financial Group O.USD70.48+0.85+1.2167.2472.5969.1770.83
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD322.58+1.64+0.51322.43323.31317.64323.19
Clear Secure Inc.USD42.23-0.51-1.1942.0043.0542.1443.01
CLEARSIGN COMBUSTION ORDUSD3.94+0.04+1.033.734.643.744.18
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD31.14-0.45-1.4230.9531.6230.9531.82
Cleveland Cliffs Ord ShsUSD12.06+0.23+1.9011.8212.0911.6812.23
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.230-0.160-4.722.8103.6903.2203.431
CLOROX ORDUSD87.76-1.01-1.1487.7688.0085.7289.74
Cloudera Ord ShsUSD--
Cloudflare Inc.USD306.42-4.75-1.53305.70309.25302.88315.98
CMB.TECH ORD SHSUSD19.48+0.10+0.4919.2320.0019.2019.61
CMS ENERGY ORDUSD67.17-0.51-0.7566.9068.6867.0068.37
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.78-0.16-2.694.446.005.735.85
Cnx Resources Ord ShsUSD35.93-0.75-2.0335.0736.9635.8736.92
Coca-Cola Co.USD88.27+0.44+0.5088.2188.4287.8188.65
COCA-COLA FEMSA ADR REP 10.USD110.69+0.07+0.06110.31111.17109.63111.81
COEUR D ALENE ORDUSD20.60+0.26+1.2820.3821.1020.3921.15
Cohen & Steers Quality Inc.USD11.84+0.11+0.9010.8712.7511.7411.90
Cohen and Steers Infrastru.USD25.89-0.03-0.1225.5026.4425.7526.20
Colgate PalmoliveUSD86.75-1.15-1.3186.4888.6886.3890.54
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD17.74+0.52+3.0214.6422.0817.5618.17
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 690.05+99.24+6.241 625.9917041 611.211 695.57
Commercial Metals Co.USD67.17+0.55+0.8367.2973.7864.8867.56
COMPANHIA ENERG ADR REPG O.USD2.20-0.01-0.451.972.272.182.24
Compania Cervecerias Unida.USD11.64-0.01-0.0910.0614.4911.5911.83
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD2.83-0.12-4.072.593.072.803.04
COMSTOCK RESOURCES ORDUSD14.77-0.42-2.7714.5515.0914.6515.30
CONAGRA FOODS ORDUSD14.61-0.09-0.6114.6014.8914.3114.87
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD46.38+0.16+0.3543.0061.7445.8547.53
ConocoPhillipsUSD137.37+0.33+0.24137.09137.70135.53137.66
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD106.48-0.26-0.24106.14107.29106.25107.33
CONSTELLATION BRANDS USD122.47-1.34-1.08122.50123.30122.10125.73
CONSTELLIUM SE CL A ORDUSD26.17+0.18+0.6926.0029.0325.9726.56
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD129.20+0.64+0.50116.51140.32127.41130.51
Core Laboratories Ord ShsUSD12.50-0.03-0.2410.0613.5012.3712.71
Core Scientific Tranche 1 .USD11.21+0.53+4.969.8511.5611.0411.63
Core Scientific Tranche 2 .USD17.92+0.54+3.087.1820.0017.5917.59
Corebridge Financial Ord S.USD34.66+0.48+1.4030.7435.5034.1435.00
CORECIVIC ORDUSD34.94+0.53+1.5333.6036.0834.0235.07
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD166.35+3.23+1.98162.30162.45163.75168.82
Corpay Ord ShsUSD408.58+0.11+0.03402.63416.27408.09416.13
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD83.86-0.63-0.7583.5684.2982.4984.49
Costamare IncUSD15.28+0.17+1.1313.4917.3615.1015.31
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.70+0.07+2.472.562.822.632.70
Coupang Ord Shs Class AUSD15.12+0.45+3.0514.8415.1714.8315.16
Coursera Ord ShsUSD5.21-0.02-0.385.205.695.195.35
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD14.66+0.25+1.7014.5114.6614.3014.67
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD88.53+0.87+0.9988.2989.1088.3289.55
Crown Castle International.USD75.62+1.75+2.3775.0075.9074.2075.92
Crown Holdings Ord ShsUSD112.64-0.20-0.18110.77125.91112.53114.12
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD25.06+0.41+1.6414.7328.7624.4025.28
CS Disco IncUSD4.08+0.02+0.493.684.883.994.11
Csquare Ord ShsUSD17.4600+0.4400+2.5915.510021.600017.040017.7600
CSW Industrials IncUSD300.5+8.8+3.00119.8418.5290.4301.0
CTO Realty Growth Ord ShsUSD20.70-0.13-0.6218.8422.8420.6520.99
CubeSmart REIT Ord ShsUSD39.54+0.46+1.1839.2139.8938.8939.55
Cullen Frost Bankers Ord S.USD163.03+0.37+0.23148.40200.00161.87166.75
CULP INCUSD3.75-0.08-2.093.593.753.533.92
CUMMINS ORDUSD556.72+6.69+1.22552.51562.14553.35562.14
Curbline Properties Ord Sh.USD29.33-0.07-0.2424.5432.9429.1129.58
Curtiss Wright Ord ShsUSD558.61-1.13-0.20559.00660.84557.12571.00
CVR Energy Ord ShsUSD49.61+1.01+2.0849.6656.3848.2052.40
CVS HEALTH ORDUSD94.66-0.64-0.6793.0094.9093.9196.41
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD137.93+2.36+1.74136.35139.39135.48138.74
D Wave Quantum Ord ShsUSD16.80+0.14+0.8416.7717.0816.5317.16
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.8100-0.0900-1.535.22006.32005.74206.1350
DANA HOLDING ORDUSD31.10+0.43+1.3930.6531.4830.9231.27
Danaher Ord ShsUSD200.01-0.52-0.26199.58200.81199.16202.68
Danaos Ord ShsUSD159.38+2.49+1.59147.23169.00156.82159.38
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD11.55-0.17-1.4111.5013.0211.5411.99
DARDEN REST STKUSD209.87+2.34+1.13209.39210.51207.39210.23
Darling Ingredients Inc.USD65.14-1.23-1.8564.5066.2064.8266.73
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD81.26+1.38+1.7381.3881.9081.0881.99
DEERE ORDUSD676.08-1.86-0.27675.75684.36675.43692.69
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD56.95-0.05-0.0956.7564.9656.7657.96
Dell Technologies Ord Shs .USD567.00+60.38+11.92569.80569.98517.52567.75
Delta Air Lines Inc.USD79.91+1.67+2.1379.4079.9079.0980.23
Deluxe Ord ShsUSD23.62-0.02-0.0823.3423.9223.5524.04
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.03-0.21-6.352.783.233.003.27
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD32.11+0.06+0.1732.2432.7032.0032.87
DEUTSCHE BANKUSD40.49+0.14+0.3337.0042.0040.2840.68
DEVON ENERGY ORDUSD50.24+0.22+0.4450.2550.4849.2350.24
DHT Holdings Ord ShsUSD22.01+0.58+2.6822.0622.2221.2922.28
DIAGEO ADR REP 4 ORDUSD86.64+0.33+0.3886.2887.0285.8187.42
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD1.08+0.16+17.390.881.120.941.10
DIANA SHIPPING ORDUSD2.98+0.06+2.052.683.092.923.03
Dicks Sporting Ord ShsUSD135.05+3.16+2.40134.88137.70131.18135.70
Diebold Nixdorf IncUSD65.64+0.37+0.5750.7674.0765.0466.76
Digital Realty Pref Shs Se.USD18.5000-0.0900-0.4817.550020.190018.400018.7100
Digital Realty Trust REIT .USD188.58+3.21+1.73188.00189.00185.68189.59
DigitalOcean Holdings Inc.USD122.84-8.21-6.26116.75123.65121.94136.44
DILLARDS CL A ORDUSD650.80+26.47+4.24622.00705.57627.00653.31
DINEEQUITY ORDUSD28.29+0.06+0.2125.6234.0327.8928.92
Direxion Daily Financial B.USD32.58-0.64-1.9331.5132.9831.9633.09
Direxion Daily FTSE China .USD26.78+0.28+1.0626.6727.5726.7727.33
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.82-0.12-0.8014.0016.3414.6714.95
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD64.49+1.87+2.9959.0875.9862.3664.62
Dole Ord ShsUSD13.33-0.24-1.7713.0315.8813.3313.77
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD124.57+1.58+1.28124.23125.00122.89125.73
DOMINION ENERGY ORDUSD64.52-0.54-0.8264.3364.8564.3665.74
Dominos Pizza Inc.USD311.60-5.70-1.80310.10312.99310.64321.60
Donaldson Ord ShsUSD89.24+1.06+1.2088.8389.7288.6789.50
Donnelley Financial Soluti.USD47.93-0.45-0.9245.0048.3947.6648.84
DoorDash Inc.USD201.95+0.92+0.46201.00201.95201.28204.99
Dorian LPG LTDUSD55.21+0.80+1.4753.3657.0454.2655.49
DoubleVerify Holdings Ord .USD13.42+0.05+0.3413.3613.5413.3613.43
Douglas Elliman Ord ShsUSD1.73+0.01+0.291.542.121.691.75
Douglas Emmett REIT Ord Sh.USD10.72+0.05+0.479.8111.8310.6110.87
Dover Ord ShsUSD189.01+1.64+0.88187.36189.22188.57190.40
Dow Ord ShsUSD29.02-0.62-2.0928.7029.0828.7129.69
Doximity Ord Shs Class AUSD25.59+0.88+3.5425.4225.5824.7025.73
DR REDDYS LABORATORIES ADR.USD11.89+0.18+1.5411.6512.0911.8912.03
DRDGold LtdUSD26.80+0.43+1.6224.3329.1026.6727.30
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD129.02-0.49-0.38125.72128.86127.85130.55
DTE ENERGY ORDUSD132.57-1.77-1.32132.00134.14132.29135.45
Ducommun Ord ShsUSD172.71+5.57+3.33154.10215.00166.61173.07
Duke Energy Ord ShsUSD119.41+0.04+0.03119.00121.18118.99120.35
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD43.91+0.47+1.0843.8544.4043.3144.54
DXC Technology Co.USD11.40+0.36+3.2211.1811.5911.0111.41
Dycom Industries Ord ShsUSD307.7+11.8+3.97296.0310.0298.7309.5
Dynatrace Inc.USD51.07-0.35-0.6849.5952.2350.9051.83
Dynex Capital REIT Ord ShsUSD12.52-0.05-0.3612.5312.6012.4712.69
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.70-0.01-0.273.684.033.653.74
EastGroup Properties REIT .USD198.1+1.4+0.70197.5198.9196.2199.0
EASTMAN CHEMICALUSD68.06-0.32-0.4766.6868.9767.6269.12
Eastman Kodak Ord ShsUSD9.29+0.36+4.038.2610.509.029.32
EATON ORDUSD425.41+16.26+3.97420.69427.00414.00427.14
ECOLAB ORDUSD276.24+4.64+1.71274.11276.40273.04277.55
Ecopetrol ADR Representing.USD17.72-0.35-1.9417.6219.1017.5418.07
EDISON INTERNATIONAL ORDUSD55.99-0.76-1.3455.8557.3055.7257.67
EDWARDS LIFESCIENCES ORDUSD84.37-2.40-2.7782.9686.0783.8187.76
Elanco Animal Health Inc.USD23.17+0.31+1.3320.6725.0022.6523.32
Elastic Ord ShsUSD83.36-0.12-0.1478.8484.0082.1584.76
Eldorado Gold CorporationUSD43.75+0.96+2.2442.6443.7443.2444.53
Element Solutions Ord ShsUSD34.33+0.16+0.4733.9336.0933.8735.20
Elevance Health Ord ShsUSD418.65+2.11+0.51413.49418.23413.09426.39
ELF Beauty Ord ShsUSD96.89+1.13+1.1896.5599.0094.5498.49
ELI LILLY ORDUSD1 114.90-8.10-0.721 116.011 116.601 113.291 131.44
Ellington Financial Ord Sh.USD12.90-0.14-1.0712.8513.1812.8613.15
Embotelladora Andina ADR R.USD24.27-0.08-0.3321.4038.4624.2724.27
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.53+0.48+1.3018.7756.3137.4837.65
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD780.71+32.38+4.33763.50799.00749.40782.60
Emergent BioSolutions Ord .USD6.23+0.36+6.056.206.825.886.39
EMERSON ELECCOUSD152.15+3.78+2.55150.20152.88149.92152.28
Empire State Realty Trust .USD4.29+0.05+1.064.134.784.234.31
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD47.78-0.45-0.9247.8350.0047.6448.48
Encore Energy Ord ShsUSD1.10-0.05-4.351.091.161.091.19
Endava LtdUSD2.90+0.07+2.472.573.002.862.91
ENDEAVOUR SILVER ORDUSD10.19-0.33-3.1410.1910.2510.0710.85
Energizer Holdings Inc.USD20.57+0.53+2.6417.9322.7919.7620.59
Energy Focus Inc.USD2.80-0.02-0.712.272.962.782.93
ENERGY FUELS ORDUSD12.97-0.67-4.8812.9814.1012.9313.79
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.31+0.10+2.264.184.784.234.46
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD56.07-0.35-0.6249.8562.8555.2156.08
Ennis Ord ShsUSD21.30+0.13+0.6121.1221.4921.0721.32
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD105.31-0.43-0.40103.96106.50104.87107.39
Enterprise Products Partne.USD38.91-0.42-1.0738.7138.9738.8439.51
ENTRAVISION COMMS A ORDUSD8.62-0.06-0.636.649.708.578.99
Envela Ord ShsUSD--
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD147.35-0.11-0.07146.18148.23145.51148.04
EPAM SYSTEMS ORDUSD117.95+3.43+3.00115.42117.90113.51118.81
EPR Properties REIT Ord Sh.USD59.16-0.17-0.2959.2159.5958.7559.64
EQT ORDUSD54.07-0.89-1.6253.9054.7453.9355.09
Equinor ASAUSD44.80-0.31-0.6944.7045.0044.2544.97
EQUINOX GOLD ORDUSD12.38+0.18+1.4811.5012.4012.2912.65
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.66-2.31-3.5063.7363.80
Ero Copper CorpUSD35.50+0.52+1.4931.7835.5334.9236.05
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD70.61+1.34+1.9360.9780.4770.0971.37
ESS TECH ORDUSD0.38-+0.420.340.430.380.40
Essential Properties Realt.USD28.79-0.31-1.0728.8029.0228.7529.44
Essential Utilities Ord Sh.USD41.08-0.73-1.7340.8341.3540.9142.09
ESSEX PROPERTY REITUSD272.95+1.58+0.58269.87276.43271.32274.31
Estee Lauder Ord Shs Class.USD97.10+0.63+0.6596.17100.4795.9297.92
Ethan Allen Interiors Inc.USD21.92+0.07+0.3219.2124.0021.9022.20
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.13+0.03+1.432.102.592.092.18
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD281.17-2.46-0.87248.48320.22281.04288.24
Everest Reinsurance Group .USD371.71+0.68+0.18368.40375.29368.22374.76
Evergy Ord ShsUSD81.62+0.26+0.3280.1482.8981.1682.05
EVERSOURCE ENERGY ORDUSD68.51-0.48-0.7068.0070.4968.3169.83
Everus Construction Group .USD119.44+4.21+3.65100.60141.11117.47121.50
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD38.40-0.22-0.5633.8945.5038.0039.63
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD137.58+1.13+0.83137.12138.23136.27138.70
Exxon Mobil Corp. USD166.00+0.77+0.47166.00166.60164.08167.09
Exzeo Group Ord ShsUSD16.0800+0.3000+1.9015.530018.950015.800016.3200
F&G Annuities and Life Ord.USD23.11-0.46-1.9521.0427.7923.0124.28
FABRINET ORDUSD414.4700+10.5200+2.60413.9000417.0000407.2900418.9500
Factset Research Systems I.USD259.61-3.32-1.26254.01265.31255.87265.00
Fair Isaac Ord ShsUSD985.29+24.62+2.56985.27991.00960.021 000.82
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.71+0.07+0.619.6111.9410.6310.77
Fastly Inc.USD23.16+0.45+1.9823.1323.2121.9023.38
Federal Agricultural Mortg.USD225.72+1.12+0.50147.00362.62224.52229.88
Federal REIT OrdUSD114.34-0.50-0.44114.36115.33114.11115.69
Federated Hermes Ord Shs C.USD59.58-1.41-2.3158.2461.0959.5261.66
FedEx Freight Holding Comp.USD128.2800+4.2600+3.43127.9500137.8200124.2801128.8800
FEDEX ORDUSD311.99+0.19+0.06307.02316.44308.68315.44
FERRARI ORDUSD413.58+4.94+1.21413.29414.40411.12414.71
Fidelity National Financia.USD44.15+0.20+0.4643.5045.7844.1044.72
FIDELITY NATIONAL INFORMAT.USD38.14+0.06+0.1637.6038.4037.5938.48
Figma Ord ShsUSD23.2+1.1+4.8323.123.121.823.4
FIGS Ord Shs Class AUSD13.36+0.41+3.1711.9014.4212.9513.49
FinVolution GroupUSD3.41+0.01+0.293.113.753.383.46
First American Financial O.USD71.80+0.62+0.8770.5573.5071.2972.50
First Horizon National Cor.USD24.48-0.11-0.4524.1524.7924.3424.87
First Industrial Realty Tr.USD61.3900+0.6100+1.0060.990061.600060.590061.7000
FIRST MAJESTIC SILVER ORDUSD19.57-0.58-2.8819.5819.6619.4320.75
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD46.13-0.13-0.2745.6046.7945.8946.58
FirstMark Horizon Acquisit.USD10.09-0.03-0.309.1410.1510.0610.06
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD9.03+0.10+1.068.079.878.929.05
Flagstar Financial IncUSD13.17-0.10-0.7512.0314.3613.0513.64
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD31.70+0.09+0.2830.8732.1031.6132.12
FLEXION THERAPEUTICS ORDUSD24.6401+0.0599+0.2419.870030.810024.619824.7000
Floor & Decor Holdings Inc.USD47.34+0.47+1.0046.8847.8247.2748.83
Flotek Industries IncUSD27.45+0.03+0.1123.9627.3326.5827.62
FLOWERS FOODS ORDUSD6.10+0.11+1.846.036.276.016.17
Flowserve Ord ShsUSD74.45+1.62+2.2267.7982.5573.5375.15
Fluor Corp.USD54.2100+0.6600+1.2353.790054.640053.070054.5200
Flutter Entertainment Ord .USD100.58+1.90+1.9398.9999.9097.82101.55
FMC CorpUSD11.40-0.68-5.6311.2511.8211.2812.08
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.97+0.09+0.6513.8914.0313.8814.13
FORESIGHT AUTONOMOUS HOLDI.USD1.10-0.01-0.901.061.211.081.14
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD26.83+0.31+1.1526.5232.5626.5626.95
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD54.36-0.12-0.2253.1265.1354.1954.86
Fortive Ord ShsUSD54.69+0.18+0.3354.0855.3354.5955.20
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD11.99-0.07-0.5411.9812.3011.9212.40
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD17.93+0.02+0.1117.7618.1417.9118.25
Franklin ResourcesUSD33.65-0.02-0.0433.2334.0733.4034.28
FREEPORT MCMORAN COP & GLD.USD71.06-0.15-0.2171.1071.3270.9372.70
Fresenius Medical Care ADR.USD22.35+0.12+0.5422.1422.5722.2522.54
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD43.28-1.22-2.7441.9848.0042.7846.39
Frontline PlcUSD49.21+0.81+1.6749.7049.8848.0349.56
FS KKR Capital Ord ShsUSD11.88-0.01-0.0811.8512.9211.8412.00
FTC Solar Ord ShsUSD2.30-0.01-0.432.062.642.292.40
FuboTV Inc.USD11.55+0.14+1.2311.4211.7111.2811.85
Fury Gold Mines Ord ShsUSD0.59-0.01-1.150.540.650.590.60
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD5.48+0.13+2.344.716.015.325.50
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.91+0.01+0.263.864.353.844.01
Galiano Gold Ord ShsUSD2.170+0.010+0.461.9702.4002.1502.225
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.16+0.77+3.7821.1021.1420.8421.36
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD282.65+11.50+4.24282.75285.23272.16282.77
Garrett Motion Ord ShsUSD27.62+0.43+1.5826.4830.0127.1928.00
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.0300+0.4000+1.5625.670026.400025.730026.1900
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD1.910+0.050+2.691.9002.1201.8802.050
GE Vernova LLCUSD956.57+32.66+3.54955.30956.20938.00962.21
GEE Group Inc.USD0.24--1.670.220.270.230.24
Generac Holdings Inc.USD187.04+5.37+2.96183.53188.80184.01189.42
GENERAL DYNAMICS ORDUSD355.91+1.66+0.47356.00360.48352.51357.94
General Electric Co.USD323.64-0.51-0.16323.70323.96322.77329.88
GENERAL MILLS ORDUSD35.85-0.12-0.3235.6636.0035.6136.43
General Motors Co.USD85.62-0.50-0.5885.2986.2185.3187.77
Genesco Ord ShsUSD35.20+1.89+5.6723.7836.0033.8135.40
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1630-0.0019-1.150.16250.17200.16050.1710
Genius Sports Ord ShsUSD6.82+0.10+1.496.826.966.726.98
Genmab 10 Sponsored ADR Or.USD32.47+0.24+0.7429.6837.0032.2732.70
Genpact Ord ShsUSD35.13+0.72+2.0934.6935.5834.1835.18
Genuine Parts Co.USD133.72-0.44-0.33128.73138.44133.39136.38
GENWORTH FINANCIAL CL A OR.USD10.48+0.01+0.1010.3211.5810.4510.62
Geo Group REIT Ord ShsUSD31.47+0.09+0.2928.2634.5831.1832.02
GERDAU SA ADR REPSG 1 PRFUSD5.13+0.03+0.594.955.635.035.17
Getty Images Holdings Ord .USD0.26-0.01-3.740.240.280.250.27
Getty Realty REIT Ord ShsUSD32.25-0.22-0.6832.0232.5432.1332.82
GigCapital2 Ord ShsUSD10.04+0.01+0.108.9210.0510.0410.04
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD48.46-0.47-0.9643.0854.5248.0550.01
Ginkgo Bioworks Holdings I.USD6.75-0.03-0.446.527.466.526.83
Global Business Travel Gro.USD9.47-0.02-0.169.4310.279.469.49
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD52.88-1.19-2.2047.1058.5552.1253.74
GLOBAL PAYMENTS ORDUSD88.30+0.05+0.0685.3191.5588.0989.42
Global Ship Lease Inc.USD45.81+0.27+0.5941.9150.2345.4646.05
GLOBANT ORDUSD37.79+1.09+2.9732.7043.3536.4537.93
Globe Life Inc.USD171.12+0.32+0.19169.29173.02170.54174.09
Globus Medical Ord Shs Cla.USD74.19+0.63+0.8673.8174.6473.1274.54
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD98.04+1.67+1.7397.6398.5795.7798.11
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD45.12+0.45+1.0141.2548.2044.7945.98
GOLD RESOURCE ORD (GORO)USD3.58+0.01+0.283.303.893.513.70
Gold Royalty Corp.USD3.44+0.16+4.733.113.793.333.49
Golden Ocean Group LtdUSD23.10+0.76+3.3820.6025.6923.0923.60
Goldman SachsUSD1 029.11+9.34+0.92102010291 018.591 042.99
Goldman Sachs BDC Ord ShsUSD9.64+0.06+0.578.8610.509.569.68
GOLDMINING ORDUSD1.045+0.005+0.480.9511.0601.0301.070
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD10.76-0.25-2.279.9111.0510.6810.98
Granite Point Mortgage Tru.USD0.95-0.04-3.690.851.120.941.00
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.85-0.02-0.414.265.534.825.00
Green Brick Partners Inc.USD68.43+0.93+1.3867.8669.0267.2968.81
Greenbrier Ord ShsUSD43.06+0.40+0.9437.3248.3042.4543.53
Greif Ord Shs Class AUSD82.26-1.38-1.6575.0483.4281.4984.73
Griffon Corp.USD96.04+0.74+0.7895.4696.6595.7396.99
Grindr Ord ShsUSD15.30-0.08-0.5214.3816.9315.2515.52
Group 1 Automotive Ord ShsUSD278.23-3.62-1.28275.00358.21277.65286.39
Grupo Supervielle ADR Repr.USD8.49-0.24-2.757.719.538.448.90
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD48.13+0.01+0.0147.8548.1547.8548.80
GSX Techedu Inc.USD2.10+0.02+0.962.072.102.092.16
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD45.82+0.39+0.8643.4147.0045.2346.18
H&R Block AktieUSD45.11+0.23+0.5145.0149.2844.4045.22
Haemonetics Corp.USD102.63+1.57+1.5560.36124.20100.53102.89
Hafnia Ord ShsUSD9.39+0.03+0.329.279.509.319.60
Hagerty Ord Shs Class AUSD13.54+0.05+0.379.1615.0113.0313.73
Haleon PLCUSD9.20-0.03-0.278.8110.019.109.22
Halliburton Co.USD35.84-0.24-0.6535.5036.5035.4636.53
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD37.38-0.23-0.6137.1437.7737.1137.96
HARLEY DAVIDSON ORDUSD27.88+0.92+3.4127.7127.9327.2427.93
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD20.64+0.45+2.2318.6620.6920.5421.10
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD136.32-0.48-0.35135.40137.28135.71138.19
Haverty Furniture Companie.USD27.60+0.29+1.0626.7232.5627.3727.76
Hawaiian Electric Industri.USD10.38-0.10-0.919.5011.2210.3410.61
Hawkeye 360 Ord ShsUSD16.31-0.11-0.6716.0617.9116.1516.77
HCA HOLDINGS ORDUSD427.02+5.81+1.38425.50429.77420.79429.42
HCI Group Ord ShsUSD185.6-1.0-0.55161.0194.7182.8188.8
HDFC BANK ADR REP 3 ORDUSD23.32+1.48+6.7521.7923.3222.2823.55
Healthcare Realty Trust Or.USD18.90+0.02+0.1118.7219.0618.7919.10
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD19.79-0.24-1.1719.7720.1219.7020.70
HEICO ORDUSD315.94+3.45+1.10311.40326.56312.04317.17
HEICO Ord Shs Class AUSD235.2+2.8+1.21231.5372.2232.0239.5
Helmerich and Payne IncUSD44.04-0.52-1.1743.2644.9543.7544.92
HERBALIFE ORDUSD12.01-0.27-2.2010.8612.0911.9412.53
Hercules Capital Ord ShsUSD17.41+0.02+0.0917.3017.4117.3517.68
Heritage Insurance Holding.USD34.57+0.04+0.1231.2839.0734.0034.90
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD173.41-0.93-0.53171.52175.12172.84175.39
Hertz Global Holdings Inc .USD0.97+0.01+0.630.851.110.911.04
Hewlett Packard Enterprise.USD62.08+6.86+12.4261.9162.1056.3462.15
HEXCEL ORDUSD92.69+2.87+3.2092.7493.8890.7092.76
HF Sinclair Ord ShsUSD107.85+0.13+0.12105.78119.40107.82112.17
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.94+0.50+1.6430.6331.2530.4431.02
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD306.19-0.05-0.02305.75306.57305.40309.90
Hims & Hers Health Inc.USD27.52+0.08+0.2927.4627.5526.7327.63
Hinge Health Ord Shs Class.USD88.4900+0.2300+0.2686.340089.500086.290190.8080
HIPPO HOLDINGS ORDUSD31.98-0.08-0.2529.5733.0031.6632.95
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.USD308.67+2.98+0.97308.00310.86307.90311.21
HONDA MOTOR ADR REP 1 ORDUSD32.53+0.91+2.8832.4733.5232.4832.71
Honeywell InternationalUSD202.36+0.18+0.09201.98202.28201.54204.20
Horace Mann Educators Ord .USD48.76-0.78-1.5642.2677.7948.5950.42
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD20.57-0.27-1.3020.5221.1020.4420.96
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD22.24+0.10+0.4521.0022.5722.2122.54
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD61.55-0.08-0.1361.2868.1061.3962.29
Howmet AerospaceUSD229.49+1.58+0.69229.75231.00227.73232.36
HP ORDUSD35.48+2.75+8.3933.4735.9032.9336.23
HSBC HOLDINGS ADR REP 5 OR.USD105.29+1.59+1.53104.30105.66104.66105.80
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD225.35+1.80+0.81215.00233.00222.00228.51
Hudbay Minerals Ord ShsUSD26.51-0.14-0.5324.5027.8826.3727.12
HUMANA AKTIEUSD409.81+9.08+2.27405.00412.00401.17410.99
HUNTINGTON INGALLS INDUSTR.USD279.58-2.09-0.74278.00283.09278.17284.87
HUNTSMAN - HUNUSD9.54+0.01+0.058.6610.609.489.75
HUYA ADRUSD2.05+0.01+0.252.012.082.032.06
HYATT HOTELS CL A ORDUSD163.13+1.74+1.08163.08167.67162.16165.31
Hyliion Holdings Ord ShsUSD3.90+0.08+1.963.553.993.864.03
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.76+0.03+1.451.751.761.731.78
IAMGOLD ORDUSD20.27+0.18+0.9020.0820.9920.0920.88
IBM Corp.USD243.27+9.25+3.95242.74242.90235.00243.63
ICICI BK SAUSD29.39+0.54+1.8726.3430.2128.9729.86
Idaho Strategic ResourcesUSD30.8000+0.2100+0.6929.900031.500030.770031.6500
IDEX Ord ShsUSD224.17+2.71+1.22222.16225.97223.55225.20
IHS Markit LtdUSD28.15+0.27+0.9714.0842.2228.0328.19
ILLINOIS TOOL WORKS USD268.14+2.94+1.11265.71270.69266.16269.65
IMAX ORDUSD52.06+0.71+1.3844.7858.6150.9552.42
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.07-0.10-3.152.803.353.043.13
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.1200+0.1600+1.2312.940013.500012.750213.4700
INFOSYS TECHNOLOGIES ADR R.USD11.08+0.17+1.5610.7412.0010.7911.14
ING GROUP ADR (ING)USD37.26+0.59+1.6133.7740.6337.0537.33
Ingersoll-RandUSD72.92-0.18-0.2471.9973.8372.4074.71
INGREDION ORD SHSUSD100.49-0.65-0.6485.97117.2399.82101.79
Innovative Industrial Prop.USD56.23+0.63+1.1355.7562.0055.6056.50
Innovex International Ord .USD30.12+0.43+1.4528.8033.6529.3730.29
INPHI ORDUSD--
Insperity Ord ShsUSD49.61-0.21-0.4244.8354.4848.7950.19
Inspire Medical Systems Or.USD73.04+4.92+7.2272.6573.3969.8774.95
Inspired Entertainment Ord.USD5.10-0.17-3.234.396.674.805.34
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD126.00-0.06-0.04125.15126.78125.98126.29
Intercontinental Exchange .USD157.45+1.64+1.05157.50158.05154.95158.31
International Flavors & Fr.USD83.61-0.44-0.5276.4984.9483.5684.94
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD34.37+0.08+0.2334.3634.9334.2135.13
International Seaways Inc.USD103.58+1.44+1.41101.86110.00101.56105.00
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD0.6150-0.0042-0.680.58530.67000.60820.6438
INVESCO LTD USD32.30+0.37+1.1431.8932.6932.1632.85
Invesco Mortgage Capital I.USD6.80-0.11-1.596.747.236.806.98
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD27.53-0.03-0.1127.3427.7827.4927.75
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD36.76-0.09-0.2336.8036.8836.3337.94
Iqvia Holdings Ord ShsUSD261.77+4.47+1.74258.09265.40256.97262.89
Iron Mountain Ord ShsUSD115.17+2.27+2.01114.93115.50113.54115.98
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD65.24-0.92-1.3956.0972.7164.9865.86
ISHARES MSCI PACIFICUSD56.53+0.31+0.5548.8765.0156.4956.84
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.34+0.04+0.428.038.418.248.37
ITT Ord ShsUSD204.14+7.91+4.03203.37205.03197.55204.62
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD24.09+1.32+5.8023.3226.8322.8524.14
JABIL CIRCUIT ORDUSD317.96+15.16+5.01318.09318.99305.51319.87
Jackson Financial Ord Shs .USD138.31-0.05-0.04136.35140.06137.13140.90
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD141.87+1.34+0.95141.37142.41140.53142.02
James Hardie Industries Pl.USD28.47+0.28+0.9928.0828.7727.9928.77
JanOne Ord ShsUSD30.92+0.16+0.5124.1649.4430.3231.23
Janus International Group .USD4.60+0.03+0.664.125.694.564.70
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD51.95-1.98-3.6747.3356.7151.7954.53
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD11.46-0.22-1.8811.4511.8711.4311.95
JM Smucker Ord ShsUSD121.12+0.05+0.04120.08122.00119.97121.97
Joby Aviation Ord Shs Clas.USD6.39+0.08+1.276.356.486.246.47
John Wiley and Sons Ord Sh.USD47.06-0.18-0.3846.7347.3646.8047.52
Johnson & JohnsonUSD265.58-0.77-0.29266.10268.84265.25270.40
Johnson Controls Internati.USD146.01+3.20+2.24143.73148.29144.29147.05
JPMorgan Chase & Co.USD356.24+2.68+0.76355.26356.97354.79360.05
JPMorgan Chase DRC Rep 1 4.USD17.37+0.07+0.4015.7019.4317.3317.54
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.44+0.16+2.136.737.907.347.60
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD35.2300+0.8400+2.4434.610035.850033.990035.6100
Kartoon Studios Inc.USD0.61--0.640.570.640.600.62
KB HOME ORDUSD49.16+1.41+2.9548.0150.0847.4149.31
KE Holdings ADR Representi.USD16.93+0.24+1.4416.6017.1916.8917.20
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD29.43+0.30+1.0329.1129.7829.3430.09
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.43+0.08+0.7710.0011.6610.4310.43
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.76-0.03-0.1717.0019.3817.6017.97
KEYCORP ORDUSD21.82+0.09+0.4121.6323.7721.5121.98
Keysight Technologies Inc.USD338.69+13.04+4.00337.01338.19331.51339.18
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.90-0.20-1.3214.8516.3914.8815.09
KIMBERLY CLARK ORDUSD98.15-0.33-0.3498.1498.3597.3099.52
Kimco Realty REIT Ord ShsUSD23.19-0.10-0.4323.0023.4323.1523.43
Kinder Morgan Inc.USD30.86-0.09-0.2930.8531.0530.7231.25
KINROSS GOLD(KGC)USD29.13+0.20+0.6729.1329.2528.8329.90
Kinsale Capital Group Inc.USD360.15-2.55-0.70359.00401.50356.40365.42
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD25.89-0.06-0.2325.6626.1025.8426.11
KKR AND CO CL A ORDUSD101.03+0.16+0.1699.83101.30100.85103.64
KKR Real Estate Finance Or.USD7.16+0.04+0.566.217.837.137.20
Klarna Group PLCUSD13.8250+0.0250+0.1813.830013.880013.735013.9900
Klaviyo Ord Shs Series AUSD16.33+0.20+1.2414.8316.9415.9116.42
Knife River Ord ShsUSD57.65+0.47+0.8245.7367.5257.3858.49
Knight-Swift Transportatio.USD67.96-1.07-1.5567.5368.4566.1170.14
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD63.86+1.36+2.1856.8171.6462.9264.58
Kohls Ord ShsUSD17.23+0.44+2.6217.0017.2716.7617.46
Korea Electric Power ADR R.USD12.21+0.32+2.6910.8913.6212.1812.33
KraneShares Electric Vehic.USD29.39+0.12+0.4126.5331.9129.1629.44
Kraton Ord ShsUSD--
KROGER ORDUSD58.46+1.51+2.6457.6758.7855.6559.49
KRONOS WORLDWIDE ORDUSD8.13+0.03+0.317.459.048.078.33
KULR Technology Group Ord .USD2.37+0.02+0.642.352.582.362.44
Kyndryl Holdings Incorpora.USD13.15+0.47+3.6712.5513.1412.6713.18
L3Harris Technologies Ord .USD245.44-2.93-1.18245.55250.12244.76251.85
Laboratory Corp. Of AmeriUSD311.69+4.73+1.54307.74315.33305.72312.20
Ladder Capital Ord Shs Cla.USD9.61-0.07-0.679.5010.599.589.74
Lake Shore Bancorp Ord ShsUSD18.42-0.43-2.2816.6021.0018.3018.85
Lamb Weston Holdings Ord S.USD47.87+0.55+1.1647.8349.0546.8247.94
LANDBRIDGE COMPANYUSD86.74+0.36+0.4277.0599.3285.9388.14
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD42.81+0.21+0.4942.7243.0142.5043.10
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD91.03-2.38-2.5484.38111.2090.3794.99
LEAR ORDUSD130.82+2.98+2.33130.12131.59129.04131.39
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.19-0.13-1.399.009.54
Leidos Holdings Ord ShsUSD128.86-0.69-0.53127.20128.87126.76129.83
Lemonade IncUSD49.39-0.22-0.4449.0049.6049.0150.99
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD79.58+1.68+2.1678.9580.5078.6980.50
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD20.16+0.04+0.1719.9521.9020.1420.49
LG Display ADR Rep 1/2 Ord.USD3.31+0.16+5.082.983.593.253.33
LGL Systems Acquisition Or.USD9.59-0.25-2.549.509.609.4010.04
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.USD41.52+0.04+0.1040.6946.8041.4843.21
Lifezone Metals Ord ShsUSD3.9300-0.1200-2.963.57004.36003.82504.0600
LIGHTINTHEBOX HOLDING CO L.USD3.15+0.05+1.612.733.882.993.16
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.95+0.19+1.909.9411.009.7610.02
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD26.5400+0.3900+1.4924.500028.220026.250027.4280
LINCOLN NATIONALUSD43.84+0.28+0.6443.1944.4742.9344.50
Linde PlcUSD466.22+4.60+1.00467.00468.10460.69467.66
Lineage Cell Therapeutics .USD1.015-0.005-0.491.0101.1101.0001.030
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD11.270+0.120+1.0811.17011.41011.21011.400
LITHIA MOTORS INCUSD358.07-8.08-2.21241.41428.77356.46375.49
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD2.91-0.11-3.642.912.942.913.05
Lithium Argentina AG Ord S.USD5.8800-0.5300-8.275.80006.49005.84006.4700
Live Nation Entertainment .USD170.10+0.02+0.01169.49170.59168.04174.37
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD6.00+0.11+1.875.356.265.936.02
loanDepot Ord Shs Class AUSD0.84+0.01+0.630.830.850.790.85
Loar Holdings Ord ShsUSD66.51+1.75+2.7066.3068.8064.5067.32
Local Bounti Ord ShsUSD1.29+0.10+7.981.191.561.181.31
LOCKHEED MARTIN ORDUSD524.03-6.09-1.15524.23524.80521.87533.99
Loews Corp.USD108.81-0.27-0.25107.96109.48108.39110.01
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD9.76-0.33-3.279.7911.109.6410.18
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD67.29+1.57+2.3967.0067.8665.3767.49
LOWES COMPANIES ORDUSD196.79+0.20+0.10196.59198.92196.71199.85
LTC Properties AktieUSD42.28-0.22-0.5242.0142.5542.0442.78
Lufax Hldg American Deposi.USD1.22+0.01+0.411.101.341.211.24
Lulu s Fashion Lounge Hold.USD10.65-0.26-2.389.6117.3310.5011.07
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.94+0.13+1.916.877.206.937.27
Luxfer Holdings Ord ShsUSD17.30+0.02+0.1217.1818.8017.2717.32
Lyell Immunopharma Ord ShsUSD11.96-0.24-1.9711.8812.8711.7013.00
Lyntris Ord ShsUSD12.7300+0.3400+2.7412.550014.650012.460013.0200
LYONDELLBASELL INDUSTRIES .USD63.71-0.59-0.9263.4065.6563.4465.75
M&T Bank Corp.USD239.82+0.80+0.33237.41242.06237.25241.44
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD139.82+0.72+0.5275.82140.42138.00143.14
Macerich REIT Ord ShsUSD22.61+0.01+0.0222.1923.0722.6122.95
Macquarie Infrastructure O.USD13.72+0.07+0.5112.1315.1213.5013.66
MACYS ORDUSD22.08+1.58+7.7121.5022.0820.6322.12
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD66.10+0.96+1.4758.6171.8365.6266.55
MagnaChip Semiconductor Co.USD2.96-0.02-0.512.963.202.943.05
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.74+0.04+0.1327.2228.1527.3728.08
Main Street Capital Corp.USD56.23+0.43+0.7755.6461.4055.9056.35
MANCHESTER UNITED CL A ORDUSD20.04+0.02+0.1019.7020.8419.9220.25
Manitowoc Ord ShsUSD20.80+0.24+1.1716.4722.0020.6421.06
Manpower AktieUSD56.44-0.58-1.0246.4267.8455.5057.74
Manulife Financial Ord ShsUSD43.48-0.02-0.0337.5048.3043.0044.00
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD396.05+3.63+0.93396.00405.62394.24409.11
Marcus Corp.USD27.12-0.03-0.1122.5631.8726.9627.46
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD52.22+0.02+0.0452.0452.2152.2052.27
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD509.97+7.50+1.49510.00515.12503.07512.27
MASCO ORDUSD68.53+0.89+1.3268.0569.0267.5568.76
MASTEC INC (MTZ)USD240.54+8.34+3.59238.00247.20234.39241.75
Mastech Digital Ord ShsUSD7.44-0.02-0.276.619.097.407.50
MasterBrand Ord ShsUSD7.43-0.01-0.077.267.597.337.58
Mastercard Inc.USD569.15+3.78+0.67569.25570.00564.25572.68
Matador Resources Co.USD61.07-0.56-0.9059.8562.1060.4261.69
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD230.19+2.20+0.97230.00325.65228.72232.42
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD74.57+5.23+7.5474.0076.0069.4276.24
MBIA INCUSD4.65+0.04+0.874.505.244.604.69
MCCORMICK STK NUSD51.33+0.23+0.4550.7352.7450.7051.71
McDonalds Corp.USD252.53-0.52-0.21252.52252.68252.15254.73
McEwen Mining Ord ShsUSD19.52-0.03-0.1519.0020.9919.2120.03
MCKESSON ORDUSD881.31+0.45+0.05880.78882.50874.31893.92
MDA Space Ord ShsUSD28.9600+0.0800+0.2826.020031.640028.260029.2229
MDU Resources Group Inc.USD19.21-0.03-0.1619.0019.4119.0919.42
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD3.6450-0.0250-0.683.63003.70003.64003.7450
Medifast Inc.USD12.04-0.01-0.0812.0013.4711.9412.23
Medtronic PlcUSD90.98-0.64-0.7090.3091.3490.2693.00
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD143.87-0.84-0.58143.65144.90143.68145.90
Mercury General Ord ShsUSD102.38-0.27-0.2679.52138.40101.62103.82
MERITAGE HOMES (MTH)USD64.24+2.29+3.7059.1570.4462.4564.31
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD22.79+0.31+1.3822.0025.3122.3322.89
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD10.21+0.18+1.749.1511.7110.1510.59
METHODE ELECTRONICS ORDUSD14.63+1.04+7.6513.0815.9013.7114.66
Metlife Inc.USD97.16+0.38+0.3996.5098.0096.2398.25
Mettler Toledo Ord ShsUSD1 293.70+13.12+1.021 291.731 295.681 286.661 302.85
MFA Mortgage Investments I.USD8.55-0.01-0.128.578.618.538.65
MGM Resorts InternationalUSD39.90-0.83-2.0439.6840.4239.8941.20
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Micropolis AI Robotics Ord.USD--
Mid America Apartment Comm.USD124.85+0.37+0.30123.09126.78124.66126.34
Miller Industries Ord ShsUSD54.72+0.21+0.3954.3355.1153.6355.30
Millrose Properties Ord Sh.USD29.69+0.10+0.3426.6732.3829.6129.97
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD9.08+0.02+0.179.019.169.059.18
Mirion Technologies Inc.USD15.98+0.14+0.8814.4619.5315.8416.32
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD11.83+0.16+1.3710.3713.8911.6912.06
Mobility Global Ord ShsUSD20.1800-0.0100-0.0519.850021.890019.910020.3600
Modine Manufacturing Ord S.USD189.23+9.97+5.56187.20206.24180.99192.80
Moelis & Co.USD64.0500-0.2000-0.3162.630063.880063.500065.5889
Molina Healthcare Ord ShsUSD204.24+3.96+1.98199.18208.97199.53204.77
Molson Coors Brewing Ord S.USD38.93+0.49+1.2738.7139.0338.3139.02
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD475.00+7.64+1.63474.00479.51467.36475.50
Morgan StanleyUSD214.27+1.61+0.76213.00214.75211.24217.76
Morgan Stanley Direct Lend.USD14.7100+0.0700+0.4814.500016.440014.620014.8200
MOSAIC ORDUSD25.20-0.20-0.7925.0025.3925.0525.98
Motorola Solutions Inc. Ne.USD466.01+2.13+0.46465.37467.20465.93470.99
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD32.78+0.24+0.7332.4833.0432.5433.14
MP Materials Ord Shs Class.USD50.51-0.81-1.5850.6050.7850.3351.74
MPLX Common UnitsUSD59.86+0.23+0.3857.5165.3459.5960.21
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD120.44+0.76+0.64120.00121.09119.88123.05
MSCI Ord ShsUSD554.61+7.01+1.28548.66558.00545.70556.51
Mueller Inds Inc.USD60.49+0.33+0.5559.3361.8260.2261.15
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD38.51-0.32-0.8237.8138.4837.9938.65
Myers Industries Ord ShsUSD30.05-0.15-0.4822.8739.0729.7630.86
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.86-0.01-0.133.284.193.733.95
Nabors Industries Ord ShsUSD90.54-0.06-0.0790.0095.7689.4691.57
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD39.78-0.06-0.1535.6746.1339.6940.67
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.02-0.01-0.490.941.131.001.04
National Fuel Gas Ord ShsUSD80.98-1.35-1.6480.7085.0080.8782.99
National Grid PlcUSD76.86+0.48+0.6368.0687.8076.3977.23
National Health Investors .USD70.40+0.19+0.2766.3374.4670.1070.86
NATIONAL RETAIL PROPERTIES.USD43.87+0.02+0.0543.5044.4343.5544.05
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD23.12+0.13+0.5722.2323.5022.8023.27
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD92.30+0.77+0.8491.0192.3591.7792.87
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.555+0.485+6.018.4008.7508.1608.635
Neenah Ord ShsUSD31.63+0.49+1.5628.6736.3631.0531.82
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD9.39+0.29+3.198.8911.408.899.50
Net Lease Office Propertie.USD10.8700-0.0700-0.6410.750012.100010.810011.0600
NetSTREIT Ord ShsUSD19.65-0.09-0.4318.6021.7119.4719.87
New Found Gold Ord ShsUSD1.68-0.01-0.591.521.891.661.75
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD53.15-0.19-0.3652.9053.4552.9554.00
New Mountain Finance Ord S.USD7.24+0.01+0.146.648.147.197.30
New Oriental Education & T.USD55.84+1.26+2.3149.8961.2455.1556.10
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD66.89+0.32+0.4866.6767.3165.7567.07
Newegg Commerce Inc.USD14.67+0.23+1.5912.6016.0014.3515.47
NEWMONT MINING CORPUSD126.81+0.67+0.53125.50126.88125.91129.26
NEWSMAX IncorporationUSD11.38+0.40+3.6410.5212.5911.0912.11
Nexa Resources Ord ShsUSD13.33+0.19+1.4513.0015.9113.1913.62
Nexgen Energy Ord ShsUSD9.85-0.37-3.579.8710.329.7910.27
NexPoint Real Estate Finan.USD17.29-0.03-0.1715.8117.5717.2517.62
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD82.32-0.12-0.1582.4083.5482.2283.28
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD17.57-0.11-0.5917.4019.7017.4617.92
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD36.82+0.20+0.5536.8236.9036.6237.05
Nine Energy Service Inc.USD10.54+0.29+2.8310.1511.4010.0210.71
Nio Inc. Class A (ADR)USD3.69+0.11+2.933.683.693.663.74
NIQ Global Intelligence PL.USD17.830+0.180+1.0216.94019.64017.53017.970
NISOURCE ORDUSD41.42-0.01-0.0141.0641.7741.3641.90
Noble Corporation RightUSD45.31-0.43-0.9440.7349.6644.6946.15
NOKIAUSD11.15+0.53+4.9411.0711.1610.7111.17
Nomad Foods LtdUSD10.99-0.10-0.9010.8012.5910.9511.19
NOMURA HOLDINGS ADR REPTG .USD10.87+0.33+3.089.5911.9710.8210.94
NORDIC AMERICAN TANKERS OR.USD7.46+0.25+3.407.447.477.157.50
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD320.30-3.00-0.93320.00327.32320.27326.33
North American Constructio.USD13.51+0.01+0.0412.3415.2413.4013.61
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD26.59+0.28+1.0524.9727.0025.8926.60
NORTHROP GRUMMAN ORDUSD518.95--519.60522.83515.25523.01
Northwest Natural Holding .USD48.44-0.62-1.2648.2348.7048.3249.50
NORWEGIAN CRUISE LINE HOLD.USD14.82+0.25+1.7214.8015.0514.7015.03
NOV Ord ShsUSD21.10-0.13-0.6120.5321.6020.7821.55
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.500-0.110-1.457.4907.8207.4008.085
NOVARTIS ADR REPSG 1 ORDUSD137.19-0.29-0.21137.00138.00137.00139.55
NOVO NORDISK ADR REPSG 1 O.USD43.07-0.94-2.1443.0743.1542.7243.50
NRG ENERGY INCUSD113.43+1.78+1.59112.00116.00112.17114.99
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD14.62-0.40-2.6614.5714.6514.4415.16
NU SKIN ENTERPRISES CL A O.USD4.85-0.04-0.724.685.024.824.98
Nucor Ord ShsUSD259.56+4.10+1.60255.66262.79252.57259.82
Nuscale Power Corp.USD8.61-1.61-15.728.688.708.579.77
Nutrien Ord ShsUSD78.44-0.30-0.3878.0079.0077.9879.65
Nuvation Bio Ord Shs Class.USD6.070-0.210-3.345.4506.1505.9506.390
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD162.4300+7.2600+4.68159.1400163.8800157.7800163.0000
NVR Ord ShsUSD6 165.56+77.28+1.276 156.456 259.986 062.586 191.97
O I Glass Ord ShsUSD6.53-0.11-1.586.257.036.506.78
Obsidian Energy LtdUSD12.98+0.24+1.8411.8713.1312.2313.00
OCCIDENTAL PETROLEUM CORPUSD61.46+0.30+0.4961.3061.3560.5061.49
Occidental Petroleum Corp..USD39.53+0.21+0.5234.2042.0038.7839.50
OceanaGold Corporation Ord.USD30.1900+0.1800+0.6027.070034.520029.910031.0700
Oceaneering International .USD51.07+0.50+0.9949.7352.2950.5151.40
OGE Energy Ord ShsUSD46.54-0.05-0.1141.9350.5346.3747.04
OIL STATES INTL ORDUSD8.68+0.09+1.057.799.998.488.73
Okeanis Eco Tankers Corp. .USD76.17+3.25+4.4676.1576.3573.1976.21
Oklo Ord Shs Class AUSD36.25-3.63-9.1036.2436.3736.2039.20
Old Republic International.USD40.96+0.12+0.2840.6544.8240.5941.28
Olin AktieUSD17.20-0.11-0.6417.0018.0117.1117.69
OMEGA HEALTHCARE REITUSD46.98+0.03+0.0646.7347.2246.7147.85
Omnicom Group Ord ShsUSD79.01-0.44-0.5578.6479.4278.4280.04
On Holding Ord Shs Class AUSD27.42+0.57+2.1027.0827.5727.2027.97
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD77.35-0.81-1.0476.9977.6077.2078.61
One Liberty Properties Inc.USD23.20-0.03-0.1322.9623.4623.0823.66
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD62.76+0.70+1.1362.3363.2162.0763.29
ONEOK ORDUSD96.62+0.90+0.9495.01104.6195.4797.19
OppFi Inc.USD7.98+0.39+5.077.567.977.698.07
OR Royalties Ord ShsUSD36.02+0.18+0.4936.2439.6235.6736.62
Oracle Inc.USD150.15-2.79-1.82147.70148.00149.84166.00
ORAGENICS ORDUSD0.48-0.02-4.510.440.540.480.50
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.34-0.02-0.246.296.346.296.40
Organon & CompanyUSD13.64+0.01+0.0713.6113.9813.6313.65
Orion Office REIT IncUSD2.56-0.01-0.392.293.162.552.63
Orion Ord ShsUSD5.80+0.01+0.095.096.745.685.85
Orla MiningUSD9.4200+0.4800+5.378.520010.2600
ORMAT TECHNOLOGIES INDEXUSD94.91-1.74-1.8093.3195.1092.6797.25
Oscar Health Ord Shs Class.USD32.77+0.19+0.5832.5032.8032.5834.23
OSHKOSH ORDUSD145.75-2.02-1.37145.80163.91145.67150.02
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD69.11+1.22+1.8068.7269.5168.3269.53
Ouster Inc.USD35.33+0.10+0.2835.0036.0535.1336.40
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD131.82+4.33+3.40131.28132.59128.02132.38
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.67-0.02-0.434.125.634.604.87
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD234.40+1.99+0.86231.22238.29233.30236.17
PagerDuty Inc.USD14.09+0.34+2.4713.2214.5013.5914.18
PagSeguro Digital Ord Shs .USD10.12-0.01-0.109.7710.3010.0510.32
PainReform Ord ShsUSD0.86-0.07-7.270.861.000.850.93
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD330.65-7.84-2.32330.50331.50327.05341.14
PAN AMERICAN SILVERUSD50.30-0.35-0.6950.2550.7950.0651.96
Pandora Media Inc.USD98.17+4.07+4.3297.50100.1395.2898.52
Par Pacific Holdings Inc.USD84.61+1.02+1.2183.0087.7883.1086.97
Park Aerospace Ord ShsUSD31.71+1.00+3.2628.3531.7130.4732.11
PARK HOTELS RESORTS ORDUSD15.29-0.03-0.2013.8116.2415.2815.66
PARKER HANNIFIN ORDUSD949.95+15.61+1.67941.21958.16940.94956.18
Parsons Corp.USD45.7600-0.1200-0.2640.280045.750044.810046.4800
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD218.90+2.86+1.32216.26221.77216.05220.31
Paymentus Holdings Ord Shs.USD36.37+0.09+0.2531.7740.1635.5936.89
Paysafe LtdUSD6.35+0.10+1.605.697.006.296.41
PBF ENERGY CL A ORDUSD78.31+1.23+1.6078.0279.3577.1782.61
Peabody Energy Ord ShsUSD28.20-0.83-2.8626.4528.5827.9128.87
Pedevco Corp.USD14.56+0.08+0.5513.6816.2214.2114.84
PEMBINA PIPELINE ORDUSD47.82-0.52-1.0843.7052.9847.4748.53
PennantPark Floating Rate .USD7.12+0.04+0.576.767.797.067.17
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.18+0.01+0.058.869.269.159.30
Pentair Ord ShsUSD56.58-0.15-0.2656.3756.9956.4057.79
Perfect Ord Shs Class AUSD1.930+0.010+0.521.9001.9401.9101.940
Performance Food Group Ord.USD93.97-0.38-0.4093.5094.4393.9495.42
Permian Basin Royalty Unit.USD35.42-0.13-0.3735.0035.5335.0035.71
Permian Resources Corporat.USD23.7800+0.0800+0.3423.380024.100023.251523.8300
Perrigo Ord ShsUSD13.68+0.09+0.6312.2514.9013.5013.76
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.820+0.050+1.812.4203.0602.6652.825
Petrobras - Petroleo Brasi.USD21.20-0.18-0.8421.0521.1420.9321.35
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD19.13-0.09-0.4719.0119.1018.9219.26
Pfizer Inc.USD27.69+0.04+0.1427.5427.7427.4227.85
PG&E Ord ShsUSD13.79-0.25-1.7513.8013.9913.7414.24
Philip Morris Internationa.USD191.08+1.31+0.69183.81194.02190.56194.82
PHILLIPS 66 ORDUSD259.48+0.97+0.38259.00263.00258.50265.43
Phinia Ord ShsUSD66.25+0.24+0.3665.4767.7265.9067.21
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD96.15-0.44-0.4696.0097.3696.0398.00
Pinterest Inc.USD19.04+0.26+1.3818.7219.0518.6019.11
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.06+0.09+0.5316.5617.4816.9317.24
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD163.45-8.29-4.83148.34174.72163.18174.17
Planet Fitness Ord Shs Cla.USD50.76+0.78+1.5650.3950.9950.2651.39
Planet Labs PBCUSD16.46-0.23-1.3816.4417.0016.4517.05
PNC FINANCIALSUSD244.25+1.27+0.52242.04246.35241.82246.96
Polaris Inc.USD58.51+0.57+0.9858.0758.9858.3559.67
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.24-0.01-3.710.230.250.240.27
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD48.24-0.32-0.6648.0048.7148.1649.10
POSCO ADR REPSG 1/4 ORDUSD62.94+1.34+2.1850.3071.8062.4762.99
Postal Realty Trust Ord Sh.USD23.18+0.09+0.3919.3526.0522.9323.29
PPG Industries Ord ShsUSD105.47+0.42+0.40104.29108.78105.44107.96
PPL Ord ShsUSD34.10-0.12-0.3434.0034.3834.0334.46
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+36.360.010.090.010.02
Primo Brands Class A Ord S.USD20.74+0.18+0.8820.3923.5420.2821.38
Primoris Services Ord ShsUSD75.37+2.40+3.2965.0088.2473.9376.53
Procore Technologies Inc.USD53.28+0.07+0.1348.0263.0052.6453.94
PROCTER & GAMBLE ORDUSD145.26+2.29+1.60144.99145.54143.55145.49
PROFOUND MEDICAL ORDUSD5.97+0.01+0.175.856.615.506.45
Progressive Ord ShsUSD217.59+1.40+0.65217.65220.00214.86218.36
ProLogis REIT Ord ShsUSD135.71+1.30+0.97134.87136.35134.65136.28
ProPetro Holding Corp.USD11.44-0.06-0.5210.2212.4111.3411.87
PROSHARES ULTPRO SH 20 YR .USD79.24-0.32-0.4170.6790.0977.9679.41
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.33-0.26-1.7814.3114.4914.2214.39
ProShares UltraShort Russe.USD22.57-0.16-0.7020.1422.5922.1822.59
PROTO LABS ORD (PRLB) USD81.91+2.16+2.7081.4782.5380.9282.00
Provident Financial Servic.USD23.30-0.03-0.1122.8123.7423.0023.62
Prudential Financial 4 125.USD15.20+0.12+0.7613.6717.9615.0115.31
PRUDENTIAL FINANCIAL INCUSD119.22+0.74+0.62119.00120.57117.44120.27
Public Service Enterprise .USD72.38-0.11-0.1472.0073.1972.1473.16
Public Storage REIT Ord Sh.USD296.35+1.75+0.59287.84306.77293.15297.77
PULTEGROUP ORDUSD118.21+1.80+1.55117.30119.46116.65118.65
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD70.64+1.29+1.8671.9473.4469.4371.19
Q2 Holdings Ord ShsUSD60.90+0.57+0.9448.2675.5559.6161.33
QIAGENUSD42.46+0.33+0.7838.4149.3942.0242.65
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD650.48+31.75+5.13650.69654.22624.34653.87
QuantumScape Ord Shs Class.USD5.28+0.10+1.935.275.285.185.31
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD235.03+3.89+1.68231.15240.78229.33235.12
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD35.61-0.61-1.6835.1336.0635.5336.50
RALPH LAUREN CL A ORDUSD339.08+2.41+0.72334.33345.32331.85342.84
RANGE RESOURCES ORDUSD41.17-0.61-1.4640.7641.8140.9941.86
Raymond James Ord ShsUSD173.50-0.03-0.02171.27175.59172.00176.95
Rayonier IncUSD20.2250-0.0550-0.2720.000021.690020.215020.4850
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD197.57-0.55-0.28197.98200.00196.31200.38
Ready Capital Ord ShsUSD1.63-0.03-1.811.561.801.631.70
Realty Income REIT Ord ShsUSD59.50-0.07-0.1259.8759.9059.1859.85
Reddit Ord Shs Class AUSD157.78+2.44+1.57157.10157.98154.61159.50
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD10.63-0.24-2.2110.5510.6210.5911.21
Redwood Trust Inc.USD3.54-0.10-2.623.373.873.473.59
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.13+0.18+0.5829.8630.3729.6830.40
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD248.77+1.32+0.53220.00397.45245.36250.46
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD222.75+1.67+0.75220.94224.59220.66223.97
Resideo Technologies Ord S.USD19.11+0.28+1.4617.1321.1518.7719.21
Resmed Ord ShsUSD218.23-1.36-0.62215.34221.00215.97221.29
Restaurants Brands Interna.USD76.97+0.48+0.6377.0079.8376.0377.26
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD21.14+0.66+3.2220.6024.1920.5021.22
Rexford Industrial Realty .USD38.05+1.05+2.8237.4138.5737.1138.05
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD133.76-0.26-0.19133.20138.20131.52143.00
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.54-0.01-0.651.531.671.521.55
RingCentral Ord Shs Class .USD68.88-0.16-0.2361.8176.4167.9770.40
Rio Tinto PlcUSD99.95+0.56+0.5697.0099.9999.58100.48
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.76+0.10+0.988.889.929.629.79
RLX Technology American De.USD1.77-0.01-0.561.701.801.761.81
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD37.67+0.25+0.6737.0738.4437.1138.12
Roblox Ord Shs Class AUSD45.48+0.60+1.3445.5045.5545.1946.50
Rocket Companies Ord Shs C.USD13.17-0.02-0.1513.1413.5613.1413.73
Rockwell Automation AktieUSD428.54+7.17+1.70424.55429.00425.51433.67
Rogers Communications Non-.USD36.22+0.13+0.3533.8538.7035.9436.53
Rogers Ord ShsUSD136.63+3.95+2.9890.00160.00134.08136.75
ROLLINS ORDUSD34.75+0.19+0.5434.5034.7534.4434.89
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD388.52-0.06-0.02388.49392.52383.71389.46
Royal Bank of Canada Ord S.USD205.82-0.16-0.08205.20225.43204.23208.00
ROYAL CARIBBEAN CRUISES OR.USD260.06+1.05+0.41260.70261.44259.84264.30
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.USD26.42+0.06+0.2322.8730.6726.3527.29
RXO Ord ShsUSD19.48-0.04-0.1817.5620.0619.3120.19
Ryder System Ord ShsUSD243.47+1.87+0.77220.95280.00240.64245.96
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD410.70+0.28+0.07410.73411.88407.44416.38
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD74.88+0.09+0.1270.5083.4774.5675.82
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD8.50+0.12+1.438.008.498.398.54
Safehold Ord ShsUSD14.02-0.34-2.3714.0217.9113.9914.52
SALESFORCE.COMUSD247.67+4.67+1.92247.02247.65242.02250.55
Sally Beauty Aktie USD15.97+0.17+1.0415.7416.2515.7716.21
Samsara Ord Shs Class AUSD38.38-0.06-0.1637.5138.4037.7639.38
SandRidge Energy IncUSD14.64-0.03-0.2013.1615.2114.5014.69
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD42.77+0.05+0.1242.7242.8242.4142.89
SAP ADR Representing 1 Ord.USD206.34+0.39+0.19201.00208.40204.60207.72
Saratoga Investment Ord Sh.USD17.22+0.06+0.3515.6218.1017.1217.35
SASOL ADR REP 1 ORDUSD14.59-0.06-0.4114.4015.0014.3114.61
Savers Value Village Ord S.USD9.7550+0.1150+1.199.320011.78009.67009.9500
SCHLUMBERGER ORDUSD56.06+0.05+0.0955.7556.0555.6156.87
Schneider National Inc.USD34.15+0.23+0.6833.3434.8833.4134.55
Schweitzer Mauduit Interna.USD11.95-0.38-3.0810.8613.1711.9212.54
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD129.90+1.14+0.89115.00140.99125.80130.00
Scorpio Tankers Inc.USD84.49-0.02-0.0282.4887.5083.0185.62
Scotts Miracle Gro Ord ShsUSD56.49+0.33+0.5851.6657.4755.5157.49
Sea LtdUSD106.23-1.47-1.36105.10106.50106.18109.19
Seabridge Gold IncUSD31.04+0.09+0.2931.0034.7730.7332.03
Seadrill 2021 Ltd Register.USD47.87-0.59-1.2236.6659.5747.3248.81
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
Securitize Ord ShsUSD8.310+0.270+3.368.0208.8508.0208.410
See OVV:xnys (Ovintiv Inc..USD63.71-0.29-0.4562.7163.6962.7964.05
See SES:xnys (SES AI Corpo.USD0.53-+0.130.530.550.520.55
Select Energy Services Ord.USD20.65+0.29+1.4217.8222.6020.4320.90
SelectQuote Ord ShsUSD0.50-0.01-2.840.450.550.490.52
Sempra Energy Ord ShsUSD83.33-0.67-0.8083.0183.7283.1884.94
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD8.71-0.08-0.917.809.768.578.95
SENTINELONE CL A ORDUSD19.74-0.07-0.3519.7419.8519.7220.24
SEQUANS COMMUNICATIONS S A.USD2.85-0.09-3.062.853.102.853.00
Seritage Growth PropertiesUSD1.92+0.01+0.260.782.291.862.00
SERVICE COPR. INTL (SCI)USD82.20+2.47+3.1081.8282.6580.3982.46
SERVICENOW ORDUSD132.51+1.34+1.02131.88132.30130.39134.45
SFL ORDUSD13.18+0.50+3.9412.3014.1012.7313.19
SHAKE SHACK CL A ORDUSD63.65+1.95+3.1661.0063.6561.5764.32
SharkNinja Ord ShsUSD160.9-1.7-1.02156.0166.9157.0165.9
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD96.73+0.77+0.8095.0097.0095.8196.89
Sherwin-Williams AktieUSD323.29+5.85+1.84322.86323.86317.55324.91
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD45.09+2.06+4.7945.0045.4842.3945.65
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD84.06+2.83+3.4875.00125.8583.3284.82
Shopify Subordinate Voting.USD128.79+2.19+1.73128.01129.00128.39131.97
Shutterstock IncUSD5.0450-0.0050-0.105.00005.40004.95005.1150
Sibanye Stillwater LimitedUSD12.54-0.03-0.2412.3512.8812.5012.90
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD100.20+2.49+2.5599.44102.5997.15100.41
Silgan Holdings Inc.USD38.63+0.06+0.1638.3738.9138.4839.27
SILVERCORP METAL ORDUSD11.91-0.21-1.7311.9113.1311.7812.49
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD18.44-0.67-3.5115.5119.5018.3719.69
SIMON PROPERTY GROUPUSD204.87+0.20+0.10204.43205.35203.80206.24
SiriusPoint Ord ShsUSD24.19-0.17-0.709.7438.6723.9324.72
SiteOne Landscape Supply I.USD92.81-1.97-2.0892.5393.4392.7296.95
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD13.14-0.54-3.9113.1913.7513.1213.98
Sixth St SpecialtyUSD17.88+0.10+0.5616.0119.4317.7017.91
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD83.14+1.39+1.6964.6891.5981.2383.63
SL GREEN RLTY REIT ORDUSD53.04+1.41+2.7352.6453.5951.6253.41
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD38.10-0.09-0.2237.4638.3337.4238.25
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD43.22+1.01+2.3839.3349.6542.4643.39
SNAP ON ORD SHS USD375.33+0.50+0.13371.82378.94374.54380.98
SnapchatUSD5.68+0.16+2.905.645.675.525.78
Snowflake Ord Shs Class AUSD328.81-0.91-0.28327.65328.25323.42333.48
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD69.88-2.61-3.6069.8670.9869.7471.93
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD87.51-0.14-0.1686.0089.1686.6588.84
Sonoco Products Ord ShsUSD47.84-0.59-1.2244.4048.0247.5949.49
Sonoma Pharmaceuticals Inc.USD1.31-0.01-0.381.271.331.291.34
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD23.90+0.38+1.5923.0023.8923.6923.91
SOS Ltd - ADRUSD0.74--0.620.720.840.720.82
SOUTHERN COPPER ORDUSD193.48-0.67-0.34193.20194.00192.10199.44
SOUTHERN ORDUSD87.15-0.60-0.6886.2389.0986.9988.65
SOUTHWEST AIRLINESUSD39.24+0.55+1.4139.1739.3039.0139.67
Southwest Gas Holdings Ord.USD86.11-0.79-0.9185.7786.5086.0187.71
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD11.37+0.09+0.8010.1613.9511.1011.56
Spire Ord ShsUSD80.21-0.44-0.5479.8880.5780.1181.66
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.47+0.04+9.410.410.44
Spotify Technology Ord ShsUSD525.92+4.19+0.80522.00534.50523.10531.32
Sprinklr Ord Shs Class AUSD5.48+0.04+0.644.936.065.435.56
Sprott Physical Platinum &.USD14.47+0.16+1.1213.4016.7114.4214.68
Sprott Physical Silver Tru.USD20.96+0.07+0.3119.1922.7920.9221.32
Spruce Power Holding Ord S.USD1.64-0.06-3.531.461.931.631.74
SPX Technologies Ord ShsUSD191.7400+4.7900+2.56191.0900192.6500188.0100191.8300
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD65.84+1.94+3.0465.3966.1764.4065.92
STAG Industrial REIT Ord S.USD37.14+0.27+0.7336.8437.4636.7237.20
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.23-0.04-1.762.042.302.222.31
Standard Motor Products Or.USD38.09-0.37-0.9638.0438.2138.0339.05
Standard Nuclear Ord Shs C.USD12.1000-0.0900-0.7412.010012.340012.030012.8086
StandardAero Ord ShsUSD24.03+0.38+1.6123.6526.3723.6924.18
STANLEY BLACK AND DECKER O.USD89.21-0.03-0.0388.9689.5788.9291.05
Star Group LPUSD12.91+0.13+1.0212.8414.6612.7212.94
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD15.63+0.01+0.0615.4716.0215.5715.76
STATE STREET STOCKUSD193.33+2.03+1.06190.33193.40191.00194.52
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.41+0.13+2.375.395.415.345.47
Stellus Capital Investment.USD8.18-0.01-0.127.469.768.168.32
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD4.73-0.39-7.624.395.464.715.20
Stepan Ord ShsUSD61.61-0.05-0.0837.5566.9260.8662.62
STERIS Ord ShsUSD210.67-1.78-0.84210.76211.50209.59214.21
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD51.53+0.79+1.5650.6553.0050.8651.87
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD82.03+0.58+0.7181.6893.8780.4482.81
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD275.46+5.45+2.02275.55280.00267.00277.00
StubHub Holdings Ord Shs C.USD6.0400+0.0900+1.515.89006.08005.97506.1100
STURM RUGER ORDUSD37.66+0.07+0.1937.5544.9837.4837.89
Summit Hotel Properties In.USD5.59-0.08-1.415.125.845.585.82
Sun Life Financial Ord ShsUSD79.68+0.12+0.1566.1289.2078.8180.49
SUNCOR ENERGY ORDUSD68.82-0.11-0.1664.8075.9867.7968.87
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD77.56+1.22+1.5967.8684.6575.7677.92
Sunscout Holding Ord Shs C.USD--
Super Group Ord ShsUSD13.85+0.21+1.5011.8015.3213.6713.90
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD7.10+0.34+4.966.957.726.847.29
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD35.33+0.30+0.8634.5836.4934.7735.80
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD83.23+0.92+1.1281.6285.1582.9584.70
T1 Energy Ord ShsUSD4.6050+0.0250+0.554.58004.65004.57004.7900
TAIWAN SEMICONDUCTOR MNFTG.USD433.19+5.16+1.21432.80432.97428.90435.37
Takeda Pharmaceutical Co L.USD18.27+0.16+0.8618.0320.1918.2018.45
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.82+0.32+2.7410.5211.8711.5711.95
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD17.70+0.16+0.9117.2418.0917.2717.72
Tamboran Resources Ord ShsUSD39.1100-0.2200-0.5637.000045.310037.995039.9800
TANGER FACTORY REITUSD36.38-0.10-0.2636.0536.7136.3536.86
Tapestry Inc.USD118.50+2.63+2.27116.18120.83115.03118.55
Targa Resources Ord ShsUSD290.34-1.57-0.54286.29290.24287.43294.67
TARGET ORDUSD155.83+0.10+0.06155.83156.30154.35157.37
Taseko Mines Ord ShsUSD8.12+0.10+1.257.418.848.018.24
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD60.87-1.04-1.6860.8564.7060.3762.09
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD212.00+7.37+3.60209.09217.03206.57213.71
Team Inc.USD25.86-0.66-2.4916.1927.3225.7427.54
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD76.37+0.79+1.0567.4378.8574.2376.53
TECK RESOURCES CL B ORDUSD66.42+0.52+0.7957.6267.4565.8466.84
Tecnoglass Ord ShsUSD38.35+0.04+0.1034.4845.5937.5439.12
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD100.75+2.50+2.5499.50105.8097.40100.91
Tekla Healthcare Investors.USD21.76+0.01+0.0220.0222.1021.7522.06
Teladoc Health Inc.USD6.16+0.07+1.075.636.696.046.20
TELECOM ARGENTINA SAUSD13.27-0.27-1.9911.9016.2213.2013.99
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD603.53+7.03+1.18596.64611.48598.59608.55
TELEFLEX ORDUSD131.04-0.97-0.73120.00143.00128.98134.09
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.94-0.05-0.3313.6415.3214.9115.05
Telephone and Data Systems.USD37.43-0.01-0.0333.8037.8937.3538.03
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD9.10+0.01+0.069.009.969.019.19
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD7.98+0.08+1.017.978.057.928.02
Tenet Healthcare Corp.USD264.2200+0.7600+0.29236.8600269.9700260.3000267.6600
Tenneco Ord Shs Class AUSD47.91+3.20+7.1645.0047.8944.9248.24
Teradata Corporation Aktie.USD27.85+0.49+1.7927.1828.6027.4628.33
Terex Ord ShsUSD60.81+1.17+1.9660.3561.3360.4661.82
TERNIUM ADR REPRESENTING T.USD57.89+0.28+0.4950.1858.9157.3058.11
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD6.80-0.02-0.296.187.976.776.96
Teucrium Soybean FundUSD27.51-0.63-2.2424.7030.9127.3928.10
TEVAUSD37.10+0.75+2.0636.3737.3536.0637.11
Texas Pacific Land USD369.30+3.20+0.87333.81376.30363.01371.08
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD80.98+1.80+2.2779.9581.3779.7181.17
TFI International IncUSD131.1250-0.0050-99.0000168.8600129.7100132.7400
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD40.77+0.48+1.1935.9947.8740.1541.44
The Magnum Ice Cream Compa.USD19.65+0.15+0.7418.2421.7119.5319.88
The Travelers Companies In.USD375.13+7.57+2.06371.19378.88369.60375.30
The Walt Disney Co.USD106.50+0.68+0.64106.00106.90105.64107.36
Thermo Fisher Scientific O.USD610.10+6.92+1.15603.50627.72606.15615.24
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD72.91+0.90+1.2572.6083.8772.1774.19
TIC Solutions Ord ShsUSD9.55+0.28+3.027.7910.589.399.66
Tidewater Ord ShsUSD93.01+1.02+1.1171.41104.6790.8593.11
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.57+0.28+6.534.244.974.244.60
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD119.40+1.24+1.05105.17129.84117.59120.64
TITAN INTERNATIONAL ORDUSD7.20-0.16-2.176.418.347.167.53
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD126.06-0.37-0.29126.10126.27124.87127.36
TKO Group Holdings Ord Shs.USD190.31+0.67+0.35171.80208.41187.86192.83
Toast IncUSD32.11+0.17+0.5332.0035.0031.5332.33
TOL BROTHERSUSD134.93+2.45+1.85134.30135.09132.34135.07
Toro Ord ShsUSD92.73+0.01+0.0192.3493.1592.0393.89
TORONTO DOMINION ORDUSD120.98+0.84+0.70115.00122.00119.40121.32
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD24.28+0.11+0.4718.0530.0724.0424.04
TotalEnergies ADRUSD91.86+0.63+0.6984.0499.9790.9191.92
TOYOTA MOTOR ADRUSD198.26+5.78+3.00198.00199.00197.32198.93
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.41-0.19-1.0218.2518.7018.0818.79
Trane Technologies Ord ShsUSD442.41+2.58+0.59438.96446.39441.79446.32
TransDigm Group Ord ShsUSD1 139.96+13.08+1.161 128.6811411 128.671 147.78
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.66-0.11-1.915.655.685.595.83
Travel Leisure Ord ShsUSD66.75+1.39+2.1366.2867.2365.9567.01
Trex Ord ShsUSD44.95+1.28+2.9244.5245.4043.6745.13
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.2700-0.0400-1.213.21003.80003.27003.4000
TRINET GROUP ORDUSD66.06-0.15-0.2349.8478.1565.4166.99
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD33.80+0.84+2.5332.1437.3433.6034.27
TriplePoint Venture Growth.USD5.19+0.05+0.974.675.685.145.21
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD4.43-0.16-3.494.045.104.384.67
Truist Financial Ord ShsUSD50.39+0.06+0.1250.0350.9050.0051.06
Trulieve Cannabis Subordin.USD11.3200+0.0200+0.1810.290012.260011.150011.7500
TRX Gold Ord ShsUSD1.14+0.03+2.701.021.201.121.17
TRXADE HEALTH ORDUSD0.93+0.03+3.880.810.920.860.94
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD89.19+2.96+3.4387.3998.5187.3689.61
Twenty One Capital Ord Shs.USD5.450+0.010+0.185.3505.4305.3905.750
TWILIO INCUSD227.35-3.78-1.64227.50235.98226.63235.32
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD336.67+1.19+0.35320.00343.98333.34340.31
Tyson Foods Ord Shs Class .USD52.96+0.50+0.9550.5155.4352.1853.04
Uber Technologies Ord Shs .USD71.65-0.91-1.2571.6071.7471.0473.06
Ubiquiti Ord ShsUSD564.09+27.25+5.08512.12563.95539.35564.15
UBSGROUPUSD54.58+0.57+1.0650.4055.6054.4455.11
UDR AktieUSD35.12-0.02-0.0634.8635.4135.0035.45
UGI ORDUSD37.99-0.02-0.0437.5238.0837.8938.27
UiPath Inc.USD13.75-0.12-0.8713.7013.8613.7414.47
UL Solutions Ord Shs Class.USD71.21+0.11+0.1571.0080.9971.2072.06
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.10+0.13+2.625.015.215.015.18
Unifirst Ord ShsUSD274.50+3.73+1.38229.16325.65267.40275.97
Unilever ADR Reptg 1 Ord S.USD62.02+0.39+0.6361.5464.8061.6962.16
UNION PACIFIC (UNP)USD284.40-1.38-0.48283.00284.98282.98289.02
Unisys Ord ShsUSD2.41+0.01+0.212.182.922.402.46
UNITED MICROELECTRONUSD22.64+0.52+2.3522.6522.7522.3222.72
United Natural Foods Inc.USD44.46+0.35+0.7839.3346.5544.2545.30
United Parcel ServiceUSD100.26+0.29+0.29100.08100.2899.05100.89
United Rentals Ord ShsUSD989.13+0.05+0.01981.501005984.161 003.24
United States AntimonyUSD4.8750-0.0550-1.124.90004.98004.87005.0600
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD379.05-9.23-2.38378.60379.09375.90391.73
Unity Software Ord ShsUSD43.97+1.90+4.5242.7644.0041.9944.24
Universal Corp.USD45.17-0.16-0.3544.9345.4645.0045.99
Universal Health Realty In.USD40.35-0.77-1.8740.5340.7240.3341.62
Universal Health Services .USD174.92+2.20+1.27171.71178.23173.35177.00
Universal Security Instrum.USD5.19-0.11-2.084.676.025.105.47
Unum Ord ShsUSD94.42+0.11+0.1292.6695.9993.1595.69
Unusual Machines IncUSD23.0100-0.5200-2.2123.000023.100022.870023.9899
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.30-0.04-2.991.271.301.281.36
URANIUM ENERGY ORDUSD10.43-0.59-5.3510.4010.5210.4111.38
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD62.84+0.43+0.6961.3663.9262.2663.36
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.64-0.13-0.4724.1330.3927.5827.93
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.35+0.01+0.371.321.471.311.38
V2X Inc.USD72.2400-0.3200-0.4471.920072.560071.140073.7100
VAALCO ENERGY ORDUSD6.32+0.08+1.205.636.876.176.32
Valaris Ord ShsUSD83.71-2.00-2.3373.1685.3083.1386.30
VALE ADR REPTG ONE ORDUSD15.23-0.06-0.3615.1215.2315.0815.36
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD390.47+5.04+1.31390.90391.40385.40399.26
Valhi Ord ShsUSD18.26+0.11+0.5812.3520.8917.9718.30
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD262.16+1.18+0.45258.57265.00259.54263.69
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD89.98-0.46-0.5189.6090.4389.8891.39
Venture Global IncUSD15.82+0.32+2.0615.6416.0015.0715.99
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD99.0300+0.8900+0.9197.8000109.120098.8150102.2900
Veralto Ord ShsUSD94.10+0.65+0.7078.88107.0093.5494.79
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD50.60+0.63+1.2550.0150.8250.2250.82
Vermilion Energy Ord ShsUSD13.23-0.17-1.2313.0013.5012.9213.28
Versigent Ord ShsUSD46.9000+0.5000+1.0839.310056.900046.465047.3400
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD0.53-0.02-3.450.520.590.520.57
Vertiv Holdings CoUSD257.04+8.91+3.59256.30258.50251.84258.78
VF Ord ShsUSD13.17+0.55+4.3212.8313.2912.7913.30
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD24.83+0.10+0.3824.8724.9724.6924.92
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vida Global Ord Shs Class .USD--
Vipshop Holdings LtdUSD12.47-0.11-0.8712.0313.6712.4512.76
Virgin Galactic Holdings I.USD2.91-0.01-0.172.902.992.902.98
Virtus AllianzGI Artificia.USD25.44-0.05-0.2023.4026.1325.3825.83
Virtus AllianzGI Diversifi.USD25.99-0.01-0.0424.0428.2225.9526.39
Virtus AllianzGI Equity & .USD25.99+0.13+0.5025.5028.0825.9526.32
Visa Inc.USD370.46+3.25+0.89370.36371.96367.98371.81
Vishay Intertechnology Ord.USD33.22+1.93+6.1733.2533.4931.4234.04
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD148.34+1.29+0.88148.55148.96146.67149.08
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD18.7800+0.1400+0.7517.010020.490018.385018.8000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.9500-0.0500-1.253.79004.29003.91004.1150
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.31-0.03-8.620.300.360.310.34
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD35.42+1.05+3.0635.0435.8634.7335.87
Voyager Technologies Ord S.USD33.7500+0.7800+2.3730.130037.990032.970035.0750
Vulcan Materials AktieUSD252.80+2.20+0.88252.29253.28250.73254.00
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD69.12-0.43-0.6268.7669.5268.8570.02
W&T Offshore Inc.USD4.11-0.09-2.034.084.164.014.17
Wal-Mart Stores Inc.USD107.15+1.42+1.34107.06107.10105.72107.21
Walker & Dunlop Ord ShsUSD40.53+0.20+0.5040.3040.9540.2041.05
Wallbox Ord Shs Class AUSD3.34+0.06+1.832.794.003.273.45
Washington Prime Group Ord.USD--
Waste Connection USD159.69+0.25+0.16159.20160.37159.06161.03
Waste Management Ord ShsUSD213.44-0.39-0.18212.62214.72212.82214.93
Water Corp Ord ShsUSD408.28+6.64+1.65401.18413.56403.77410.11
Wayfair Ord Shs Class AUSD98.68+1.23+1.2695.00105.0097.3499.87
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD105.32-0.03-0.0395.57106.19105.08106.23
Wells Fargo & Co.USD90.26+0.81+0.9190.2590.4989.7691.16
WELLTOWER ORDUSD235.47-0.24-0.10234.97236.40234.08239.43
WESCO International Inc.USD356.39+12.89+3.75355.79362.98346.60358.58
West Fraser Timber Ord ShsUSD69.04+1.61+2.3858.6881.4168.0469.14
West Pharmaceutical Servic.USD346.19+1.94+0.56339.48352.98341.68351.96
Western Alliance Ord ShsUSD79.27-0.01-0.0171.7979.4377.8380.64
Western Copper and Gold Co.USD2.42+0.03+1.052.202.682.412.48
WESTERN UNION ORDUSD6.93+0.04+0.516.877.006.876.98
WESTINGHOUSE AI (WAB)USD283.09+2.82+1.01279.37285.61280.60284.47
Westlake Chemical Partners.USD21.50+0.03+0.1421.4223.8121.4221.72
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.63-0.04-0.2118.4521.0018.5118.90
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD191.51+1.48+0.78185.00192.00190.22192.39
WeyerhaeuSer REITUSD22.05+0.06+0.2722.0322.5421.9822.33
Wheaton Precious Metals Ak.USD154.13+3.15+2.09151.50163.72152.87155.63
Wheels Up Experience Ord S.USD3.71-0.20-5.123.404.163.703.99
WHIRLPOOL ORDUSD35.22-0.67-1.8735.1836.1735.0736.31
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD72.84+0.55+0.7571.0973.4872.4273.66
Williams Sonoma Ord ShsUSD226.10+2.36+1.05217.00230.64225.46228.25
Winnebago Industries Ord S.USD28.27+0.08+0.2727.2932.0927.9428.81
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD25.91+0.74+2.9425.9026.3625.6027.17
Wolverine World Wide Ord S.USD19.94+0.65+3.3719.5321.9819.5020.06
Woodside PetroleumUSD23.67-0.22-0.9221.4325.9323.3323.74
Woori Financial Group Inc.USD78.97+4.41+5.9146.7486.4678.2380.15
Workiva Inc.USD71.87+0.54+0.7546.6579.2070.9472.47
World Fuel Services Ord Sh.USD18.80+0.80+4.4416.8520.8518.2819.46
Worthington Industries Ord.USD56.97-0.64-1.1148.2568.0056.8658.80
Worthington Steel Ord ShsUSD33.89+0.14+0.4129.7336.2333.2834.47
WPP ADR Representing 5 Ord.USD24.95+0.18+0.7320.5826.0724.5125.35
WR Berkley Ord ShsUSD69.89-0.16-0.2369.3070.4569.5870.97
WW Grainger Ord ShsUSD1 280.76+9.27+0.731 278.321 282.061 274.201 296.68
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD19.49+0.14+0.7217.9621.0819.3519.60
XCEL ENERGY ORDUSD75.50+0.09+0.1274.8076.2075.2176.29
Xerox Holdings Ord ShsUSD3.43+0.26+8.203.283.473.203.46
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD10.53+0.19+1.8410.5010.8010.4610.70
XPO Logistics Ord ShsUSD182.28-0.06-0.03160.13185.73179.90186.98
Xylem IncUSD107.00+0.45+0.42106.25107.89106.25108.92
Yalla Group Ltd. - ADRUSD5.51+0.07+1.295.345.775.445.52
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD40.24+0.77+1.9539.2041.1939.8740.57
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD7.8900+0.4400+5.917.66008.22007.65008.1400
YPF Sociedad Anonima ADR E.USD55.56-0.51-0.9055.2056.5254.5457.10
Yum China Holdings Inc.USD42.33+0.04+0.0941.2546.6642.3242.98
Yum! Brands Inc.USD140.90-3.00-2.08141.10141.93140.85145.69
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.63-0.32-6.464.625.424.585.00
Zeta Global Holdings CorpUSD30.2100-0.3500-1.1529.800029.980030.125031.1250
ZIM Integrated Shipping Se.USD29.53+0.06+0.2029.4029.6329.3929.75
ZIMMER HOLDINGS INCUSD93.50+1.06+1.1592.3294.8391.7493.64
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.74+0.05+1.363.344.543.653.84
Zoetis Ord Shs Class AUSD72.99+0.13+0.1873.0073.2571.5073.50
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD20.60-0.26-1.2219.0223.0920.5520.89
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Nyersanyagpiaci híradó

VIDEÓ
2026. szeptember 11.
Nyersanyagpiaci híradó

Hiába az aszály, egyelőre nem drágul az élelmiszer – Fordulat jöhet az inflációban

PODCAST

Augusztusban a fogyasztói árak átlagosan 1,3 százalékkal haladták meg az egy évvel korábbiakat, júliushoz képest pedig 0,2 százalékos volt az...

2026. szeptember 10.
AutoWallis: Éleződő verseny

AutoWallis: Éleződő verseny

VÁLLALATELEMZÉS

Az AutoWallis első féléves eredményét követően...

2026. szeptember 9.
Újabb kedvező adat jött ki

Újabb kedvező adat jött ki

SZTORI

A KSH ma reggel az augusztusi fogyasztói inflációs adatot tette közzé, melyek szerint a...

2026. szeptember 8.
Marha drága a marha ára, de már nem sokáig

Marha drága a marha ára, de már nem sokáig

AGRÁR SAROK

Magas árak, csökkenő export ez a két dolog jellemezte legjobban az Európai húsmarha piacot. Vajon hol helyezkedik el ezen a piacon a magyar marhahús?

2026. szeptember 10.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF364.00+0.02HUF
USDHUF313.47-0.46HUF
OTP47 000+2.35HUF
MOL5 380+3.86HUF
RICHTER12 530+0.32HUF
MTELEKOM2 548+0.71HUF
ERSTE BANK AG122.00-0.08EUR
BUX152 518.27+2.06
DAX25 568.56+0.82EUR

TermékUtolsó árVált.%Deviza 
BUX152 518.27+2.06
DAX25 568.56+0.82EUR
ATX6 885.23+0.22
STOXX Europe 600639.10+0.49
STOXX USA 500589.14+0.86

TermékUtolsó árVált.%Deviza 
OTP47 000+2.35HUF
MOL5 380+3.86HUF
RICHTER12 530+0.32HUF
MTELEKOM2 548+0.71HUF
ZWACK40 300+2.54HUF
OPUS289.0-3.67HUF

TermékUtolsó árVált.%Deviza 
EURHUF364.00+0.02HUF
CHFHUF383.83-0.66HUF
USDHUF313.47-0.46HUF
EURUSD1.1600-0.10USD
EURCHF0.9470+0.34CHF
EURGBP0.8574-0.23GBP

TermékUtolsó árVált.%Deviza 
EBOTPTL1234 400+24.72HUF
EBMOLTL90832+21.99HUF
EBMOLTL891145+16.60HUF
EBMOLTS46219-41.13HUF
EBOTPTS781709-33.09HUF
EBUSDHUFTL5730-21.05HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.712.94+1.01EUR
ISHARES CORE MSCI WORLD UC.126.64+0.94EUR
Vanguard FTSE All-World UC.166.86+0.97EUR
BTCetc Bitcoin Exchange Tr.59.84+2.32EUR
iShares NASDAQ 100 UCITS E.1 458.60+1.00EUR

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

Nem enyhült az árnyomás az Egyesült Államokban

Az éves inflációs ráta az augusztusban 3,4% volt az USA-ban, ahogy egy hónappal korábban is. A friss adat összhangban áll az...

2026. szeptember 11.

Rengeteg pénz áramlott ki az amerikai részvényekből

A Bank of America stratégái szerint az amerikai részvénypiac egyre...

2026. szeptember 11.

Olajpiac: A feszültség fokozódik

Jóval 100 dollár fölé emelkedett a Brent ára a...

2026. szeptember 11.

Csökkenő kamatok, új lehetőségek

Erste Prémium webinárium - 2026. 09. 17.
Regisztráció

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

A helyzet fokozódik (Olaj, dízel, arany, kamat)

Tegnap kamatot emelt az EKB, s a megemelt jövő évi inflációs várakozásoknak hála, a piac által várt kamatemelések is bővültek eggyel. Azaz...

2026. szeptember 11.
Pozitív meglepetést hozott az ipari adat

Pozitív meglepetést hozott az ipari adat

SZTORI

Ma reggel tette közzé a KSH a júliusi ipari termelési adatokat, melyek szerint a kibocsátás...

2026. szeptember 7.
Az infláció és a maginfláció alakulása Magyarországon

Az infláció és a maginfláció alakulása Magyarországon

SZTORI

A KSH kedden reggel teszi közzé az augusztusi inflációs adatokat....

2026. szeptember 7.

Chart

S&P 500: Ismét lefordult

CHART

A közel-keleti helyzet és a növekvő hozamkörnyezet nyomásának nem tudott tovább ellenállni az...

2026. szeptember 11.

Nasdaq: Támaszon

CHART

Bár a múlt hét második felében emelkedni tudott a Nasdaq, az amerikai hozamemelkedés és a...

2026. szeptember 11.

DAX: Megütötték

CHART

Az elszálló szénhidrogén árak miatt emelkedett az infláció, és nyomás alá...

2026. szeptember 11.

EURHUF: Rövid életű volt a forint erősödése

CHART

Múlt héten épp megérkezett a 200 napos mozgóátlaghoz az EURHUF kurzus, amikor az MNB...

2026. szeptember 9.

USDHUF: Átmeneti korrekció

CHART

A forint gyorsan gyengülni kezdett a dollárral szemben augusztus utolsó napjaiban. Már a 200 napos...

2026. szeptember 9.

EURUSD: Fontos szintet ostromol

CHART

Bár augusztus végén a Fed elnökének kifejezetten szigorú beszéde után erősödni tudott...

2026. szeptember 9.

Agrár sarok

"Túltoltuk Béláim"

"Túltoltuk Béláim"

AGRÁR SAROK

A Legényanya tanácselnökének elmés mondása éppen ráillik a tejpiaci ármozgásokra. A fokozott hangulat nem csak nálunk alakult ki. Az erős...

2026. szeptember 7.
Olaj/len/ne a tűzre?

Olaj/len/ne a tűzre?

AGRÁR SAROK

Az olajlen piacáról kevés, de egyre több az adat. Ezt az ellentmondásos helyzetet jól idézi meg a Black Sabbath Ronnie James Dio korszakának...

2026. szeptember 3.
Irány a bio!

Irány a bio!

AGRÁR SAROK

Nagy örömmel élem meg, hogy az élelmiszergazdasági stratégia iránti igény, és főként a felé tett lépések egyre gyakoribbak. Én már évtizedes...

2026. augusztus 31.

Elemzés

Magyar cserék a régiós részvényindexnél

Magyar cserék a régiós részvényindexnél

ELEMZÉS

Több fontos magyar vonatkozású változást is hoz a...

2026. szeptember 4.
Mesterséges intelligencia, amikor a morzsákkal is jóllakhatunk

Mesterséges intelligencia, amikor a morzsákkal is jóllakhatunk

ELEMZÉS

A mesterséges intelligencia befektetési lehetőségek kapcsán a többségnek az Nvidiához,...

2026. augusztus 28.
Az AI rejtett haszonélvezőjévé válhat a Generac

Az AI rejtett haszonélvezőjévé válhat a Generac

ELEMZÉS

A Generac Holdings egy lakossági, kereskedelmi és ipari...

2026. augusztus 13.

Sztori

Pozitív meglepetést hozó kiskereskedelmi forgalmi adatok

Pozitív meglepetést hozó kiskereskedelmi forgalmi adatok

SZTORI

Ma reggel tette közzé a KSH a júliusi kiskereskedelmi adatokat, az első meghatározóbb mutatót...

2026. szeptember 4.
A fogyasztói infláció alakulása az eurózónában

A fogyasztói infláció alakulása az eurózónában

SZTORI

Az Eurostat szeptember 1-jén, kedden teszi közzé az augusztusi...

2026. augusztus 31.
Tovább csökkentette az alapkamatot a magyar jegybank, hogyan tovább?

Tovább csökkentette az alapkamatot a magyar jegybank, hogyan tovább?

SZTORI

A héten kedden ismét összeült az MNB Monetáris Tanácsa, és a jegybanki alapkamatot 25...

2026. augusztus 28.

Videó

Az új Fed elnök első 100 napja

Az új Fed elnök első 100 napja

VIDEÓ

Bebesy Dániellel, az Erste Alapkezelő kötvényportfólió menedzserével Kevin Warsh első 100...

2026. szeptember 2.
Behúzza a kéziféket az MNB? - Az alacsony infláció önmagában nem elég

Behúzza a kéziféket az MNB? - Az alacsony infláció önmagában nem elég

VIDEÓ

Nyeste Orsolyával, vezető makrogazdasági elemzőnkkel beszélgettünk a kamatcsökkentés, az...

2026. augusztus 28.
Mi segíthet Japánon? - Már USA is próbálkozik

Mi segíthet Japánon? - Már USA is próbálkozik

VIDEÓ

Bebesy Dániellel, az Erste Alapkezelő kötvényportfólió menedzserével távol-keleti vizekre...

2026. augusztus 14.

Podcast

Akár 1 százalékponttal növelhetik a magyar gazdaság teljesítményét az uniós pénzek – élénk izgalom a kötvényhozam-emelkedés miatt

Akár 1 százalékponttal növelhetik a magyar gazdaság teljesítményét az uniós pénzek – élénk izgalom a kötvényhozam-emelkedés miatt

PODCAST

A magyar gazdaság 2025-ben mindössze 0,5 százalékkal nőtt, az Európai Bizottság 2026 tavaszi...

2026. szeptember 2.
A jegybank tovább vágta az alapkamatot – az Autowallis teljesítménye megtorpant

A jegybank tovább vágta az alapkamatot – az Autowallis teljesítménye megtorpant

PODCAST

A várakozásoknak megfelelően 25 bázisponttal, 5,5 százalékra mérsékelte az irányadó kamatot...

2026. augusztus 26.
Csúcsokon a BUX – emelkednek a nemzetközi kötvényhozamok is

Csúcsokon a BUX – emelkednek a nemzetközi kötvényhozamok is

PODCAST

A BUX 150 ezer pont körüli értéke vajon hogyan arányul az S&P 500 7000 pontos értékéhez? Mi...

2026. augusztus 19.

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