Ugrás az oldal tartalmára
GYIK Panaszkezelés

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 ORDUSD3.34+0.07+1.993.333.343.263.36
3M Co.USD165.29+2.43+1.49165.18165.29162.55165.37
A K A BRANDS HOLDING ORDUSD10.90-0.02-0.2010.0111.0310.9010.90
A.O. Smith AktieUSD57.86+1.15+2.0357.8457.8856.9858.00
A10 Networks Inc.USD24.70+0.31+1.2524.6824.7124.2724.79
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD102.18-1.18-1.14102.17102.21101.50104.18
ABBVIE ORDUSD257.70+2.70+1.06257.67257.74253.92259.61
ABERCROMBIE AND FITCH CL A.USD146.87+3.94+2.76146.85147.02143.79147.96
Abundia Global Impact Grou.USD1.171-0.009-0.801.1601.1801.1601.190
ACCENTURE CL A ORDUSD181.26+3.35+1.88181.07181.27178.32181.53
ACTINIUM PHARMACEUTICALS I.USD1.36+0.05+3.441.361.381.291.38
ADC Therapeutics Ord ShsUSD1.07-0.04-3.381.071.081.041.16
ADECOAGRO ORDUSD11.85-0.48-3.8911.8211.8411.8312.17
ADI Global Distribution Or.USD20.7900-0.6200-2.9020.750020.930020.530021.5900
Adient PlcUSD19.2500+0.3900+2.0719.210019.270019.060019.4600
ADT Ord ShsUSD6.98-0.03-0.436.976.986.977.10
Advance Auto Parts AktieUSD44.63+1.32+3.0544.6144.6543.4944.67
ADVANSIX ORDUSD16.55-0.29-1.7216.5416.5716.5216.88
Aegon ADRUSD9.11+0.06+0.669.119.129.099.16
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.80-+0.0314.8014.8114.8014.83
Aeva Technologies Ord ShsUSD15.27+0.30+2.0015.2615.2815.2015.78
AEVEX Ord Shs Class AUSD16.39+0.48+3.0216.3516.4315.9716.79
AFLAC ORDUSD115.38+0.91+0.80115.37115.39114.30115.77
AG Mortgage Investment Tru.USD6.55-0.05-0.816.546.556.546.83
AGCO ORDUSD122.64+0.71+0.58122.58122.73122.24126.05
AgEagle Aerial Systems Inc.USD0.98-0.01-1.040.980.990.951.01
AGILENT TECHNOLOGIES ORDUSD146.48+3.36+2.35146.34146.52144.48146.87
agilon health Ord ShsUSD89.95-2.66-2.8789.7090.2389.0597.22
Agnico Eagle Mines LimitedUSD199.54+2.86+1.45199.40199.51198.15202.58
Agree Realty REIT Ord ShsUSD71.41-0.09-0.1271.3971.4270.9771.81
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD292.64-1.02-0.35292.58292.69292.06296.32
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD169.21+1.93+1.15168.71169.18166.72170.40
Alamos Gold Ord Shs Class .USD35.94+0.27+0.7535.9235.9335.7336.87
ALASKA AIR GROUP ORDUSD40.81+0.70+1.7540.7440.8240.3341.24
Albany International Ord S.USD60.36+0.46+0.7760.2660.4759.2561.34
ALBEMARLE ORDUSD118.07-3.63-2.98118.07118.25117.24121.56
Albertsons Companies IncUSD12.05+0.35+2.9912.0412.0511.6712.11
Alcoa Ord ShsUSD48.42+0.12+0.2548.4148.4347.6049.05
ALCON AGUSD66.07-0.48-0.7266.0766.0865.9467.41
Alexandria Real Estate Equ.USD50.78+1.22+2.4550.7550.8049.3750.80
Algonquin Power Utilities .USD5.32-0.12-2.125.315.325.305.45
Alibaba Group Holding Ltd.USD109.48+0.92+0.85109.48109.49109.06110.69
Alight Ord Shs Class AUSD12.1500+0.1000+0.8312.130012.160011.970012.5450
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD203.26+4.26+2.14203.01203.26199.00203.87
Allegion Ord ShsUSD152.65+1.38+0.91152.58152.77151.75153.87
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 ShsUSD22.87+0.39+1.7122.8422.9022.7923.08
Allison Transmission Holdi.USD128.04+0.50+0.39128.00128.16127.52129.32
Allstate Corp.USD253.67+1.88+0.75253.71253.92251.06255.34
ALLY FINANCIAL ORDUSD42.07-0.10-0.2442.0642.0741.3942.73
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD212.30-5.43-2.49211.78212.36208.00217.82
ALPHA PRO TECH ORDUSD5.22-+0.025.215.255.195.29
Alpine Income Property Tru.USD18.34-0.15-0.8118.2018.3918.2818.59
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 ShsUSD31.34-0.34-1.0731.2731.3631.1233.13
Altria Group Inc.USD68.99+0.20+0.2868.9868.9968.6269.66
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD1.08-0.01-0.461.071.081.051.11
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.02-0.02-0.663.013.023.013.06
Ambow Education American D.USD2.08+0.08+3.911.922.17
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.46+0.10+4.242.462.472.412.52
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD42.62-0.38-0.8842.6242.6442.4043.65
Amentum Holdings Ord ShsUSD19.37-0.19-0.9719.3619.3819.2319.68
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD105.41+0.46+0.44105.41105.45104.78105.68
AmerescoUSD23.93+1.14+4.9823.9023.9622.8124.08
AMERICA MOVIL ADR REP 20 S.USD22.80-0.03-0.1122.7922.8022.7623.03
American Assets Trust REIT.USD21.57+0.19+0.8721.5421.5821.4921.66
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD14.81+0.28+1.9514.8114.8214.4814.88
AMERICAN ELECTRIC POWER OR.USD123.96+0.49+0.40123.94123.98123.16125.00
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD325.37+4.66+1.45325.32325.42322.21326.00
AMERICAN FINANCIAL GROUP O.USD141.33-0.32-0.23141.27141.36140.70143.20
American Homes 4 Rent REIT.USD31.57+0.01+0.0231.5531.5731.4231.79
American International Gro.USD75.01-0.02-0.0375.0175.0374.4875.89
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD86.69-0.78-0.8986.6986.7886.4687.70
AMERICAN TOWER CORP.USD178.34+5.36+3.10178.26178.42174.34178.54
AMERICAN WATER WORKS ORDUSD138.51-1.33-0.95138.49138.55138.11140.95
American Well Corp.USD13.05+0.26+1.9912.9413.0412.5613.13
AMERICAS GOLD AND SILVER O.USD5.12+0.03+0.595.115.125.055.27
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD554.72+1.19+0.22554.52554.96550.85561.27
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD83.60+3.35+4.1883.6083.6382.1984.05
Amprius Technologies Ord S.USD9.45-0.10-1.059.459.469.439.78
AMTD Digital 5 American De.USD1.69-0.01-0.591.691.711.691.71
ANGLOGOLD ORDUSD104.45+0.57+0.55104.37104.49104.09106.40
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD78.08+0.43+0.5578.0578.0877.6379.26
Annaly Capital Management .USD21.96-0.04-0.1721.9621.9721.8622.26
Annovis Bio Ord ShsUSD1.14-0.06-4.621.131.141.111.23
Antero Midstream Ord ShsUSD22.23-0.04-0.1822.2322.2422.0122.41
Antero Resources Aktie USD38.57-0.60-1.5338.5638.5838.5039.30
Aon Ord Shs Class AUSD305.78-1.99-0.65305.78305.84303.67311.89
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.42-0.03-1.022.412.422.412.46
APOLLO COMMERCIAL REAL EST.USD6.68-0.01-0.076.676.686.666.73
Apollo Global Management O.USD128.88+0.97+0.76128.84128.92128.24131.22
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD15.73+0.17+1.0615.7215.7315.6715.84
Applied Industrial Technol.USD322.6+4.0+1.26322.5322.7319.8323.8
AptarGroup Ord ShsUSD125.1565+2.1065+1.71125.0400125.2500123.0600125.5750
Aptiv Ord ShsUSD45.95+0.26+0.5645.9245.9645.4046.54
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD4.77-0.05-0.944.764.774.724.89
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD74.67-0.39-0.5274.6474.6774.1375.48
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.60+0.15+2.665.595.605.475.65
Archer Daniels Midland Akt.USD87.24+0.33+0.3887.2487.2686.2888.04
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD24.42-1.73-6.6224.4224.4524.3326.58
Ares Commercial Real Estat.USD4.39+0.02+0.444.384.394.394.46
ARGAN ORDUSD414.88+18.55+4.68413.96414.93401.50416.55
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.USD19.55+0.14+0.7219.5419.5619.4620.15
ARISTA NETWORKS INC. USD198.34+9.35+4.95198.30198.42192.11200.22
Arlo Technologies Ord ShsUSD13.23+0.23+1.7713.2213.2413.0813.35
ARMOUR Residential REIT Or.USD15.80-0.03-0.1915.8015.8115.7516.01
ARROW ELECTRONICS ORD SHSUSD226.67+13.23+6.20226.57226.67216.64230.44
ARTHUR J GALLAGHER ORDUSD241.81-1.50-0.62241.75242.01240.53246.27
Artisan Partners Asset Man.USD37.97-1.73-4.3637.9438.0137.5040.07
Asana IncUSD8.63+0.07+0.828.638.648.508.85
ASE Industrial Holdings Co.USD39.73-0.13-0.3339.7339.7539.0739.86
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.21+0.07+2.073.123.243.133.21
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD4.94+0.18+3.684.934.944.754.99
ASSURANT ORDUSD283.03+2.06+0.73283.02283.15280.51284.64
ASTRAZENECAUSD159.39-0.26-0.16159.36159.41158.18161.50
At Home Group Inc.USD--
AT&T Inc. USD26.16+0.61+2.3726.1526.1625.6626.26
Atento Ord ShsUSD22.71+0.18+0.8022.3722.9222.1924.01
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD94.22+0.06+0.0794.2294.2394.2194.40
Atlas Crest Investment Ord.USD9.28-0.07-0.759.289.329.259.45
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD164.53-0.28-0.17164.48164.57163.85165.96
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.USD21.71+0.04+0.1821.7121.7221.6522.09
AUTOZONE ORDUSD2 875.95-5.52-0.192 873.482 878.012 865.132 931.22
AVALONBAY COMMUNITIES REITUSD184.09+0.18+0.10180.27186.24
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD14.77-0.11-0.7414.7714.7814.7515.04
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD169.64+0.87+0.51169.57169.70168.83171.66
Avient Ord ShsUSD41.60+0.16+0.3741.5841.6241.3641.91
AVINO SILVER AND GOLD MINE.USD6.56-0.56-7.876.556.566.507.30
Avista Ord ShsUSD36.94-0.19-0.5136.9336.9736.7437.43
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.80+0.06+1.473.743.873.683.87
Axalta Coating Systems Ord.USD34.34+0.32+0.9334.3334.3434.1634.57
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD92.30-1.42-1.5292.3392.4691.4795.89
Azul SAUSD6.92-0.14-1.986.796.996.927.11
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.20-0.02-0.513.203.213.173.25
B2GOLD ORDUSD5.37+0.01+0.095.365.375.345.53
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD125.4+0.4+0.33125.1125.5124.9127.3
Baker Hughes Co.USD58.38-1.02-1.7258.3558.3857.2460.17
Bakkt Holdings IncUSD8.26+0.33+4.168.278.288.048.67
BALL ORDUSD--
Banc of California Inc.USD18.47+0.07+0.3518.4618.4718.2718.62
Banco BBVA Argentina ADRUSD14.87-0.47-3.0614.8514.9014.8715.54
BANCO BILBAO VIZCAYA ARGEN.USD29.50+0.66+2.2929.4929.5029.2629.54
Banco BradescoUSD3.58-0.01-0.143.573.583.573.63
Banco Macro ADR Representi.USD77.60-1.23-1.5677.4677.8877.4179.80
BANCO SANTANDER BRASIL ADR.USD6.00+0.12+1.965.996.005.956.02
BANCO SANTANDER CENTRAL HI.USD14.92+0.29+1.9514.9114.9214.7914.94
Bank Amer DS Repstg 1 1000.USD15.80+0.04+0.2515.7315.8215.7916.01
Bank of AmericaUSD62.93+0.37+0.5862.9262.9362.3863.83
Bank of Hawaii Ord ShsUSD75.82-0.05-0.0675.7075.7675.2176.97
BANK OF MONTREAL ORDUSD175.04+1.35+0.78175.06175.18173.27175.87
Bank of Nova ScotiaUSD93.38+0.54+0.5893.3793.4092.5293.86
Bank of NT Butterfield & S.USD60.05-0.01-0.0160.0460.0759.5260.60
BARCLAYS ADR REP 4 ORDUSD26.78+0.57+2.1726.7826.7926.4826.83
BARK Ord ShsUSD9.86+0.26+2.669.809.909.7410.02
BARRICK GOLD ORDUSD48.26+2.38+5.1948.2048.3246.8449.04
BARRICK GOLD ORDUSD9.60+0.07+0.739.599.609.589.80
BARRICK MINING ORDUSD43.68+0.22+0.4943.6743.6843.5944.50
Bath And Body Works Ord Sh.USD18.27+0.82+4.7018.2718.2818.0018.62
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.98-0.09-1.505.975.985.956.13
Bausch Lomb Ord ShsUSD17.23-0.32-1.8217.1817.2317.1317.73
BAXTER INTL ORDUSD23.79-0.40-1.6323.7823.7923.6724.77
BAYTEX ENERGY ORDUSD4.93-0.11-2.184.934.944.885.01
BCE Ord ShsUSD23.37+0.12+0.4923.3623.3723.3223.52
Beazer Homes USA Inc.USD33.28+0.03+0.0933.2833.2933.2733.33
BECTON DICKINSNUSD176.47+0.05+0.03176.42176.52175.20178.30
Berkshire Hathaway Inc. BUSD507.71+0.71+0.14507.71507.75506.00510.33
BERKSHIRE HATHWAY CL A ORDUSD761 172.18-72.82-0.01--759 917.65762 707.40
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD90.71+2.62+2.9790.6890.7388.0791.11
Beta Technologies Ord Shs .USD21.2300+1.3400+6.7421.220021.240020.194921.4800
BHP Billiton LimitedUSD86.95-0.40-0.4686.9486.9686.8888.20
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD2.86+0.04+1.242.852.862.812.92
Bill com Holdings Ord ShsUSD47.59-0.04-0.0847.5747.6347.4248.84
Bio Rad Laboratories Inc.USD372.98+4.23+1.15372.75373.20369.12373.71
BIOHAVEN ORDUSD12.79--0.0112.7712.8012.6713.37
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD31.09+0.40+1.3031.0931.1330.7831.52
BitGo Holdings Ord Shs Cla.USD7.72+0.31+4.187.717.727.517.94
BitMine Immersion Technolo.USD25.5599+1.3599+5.6225.550025.560024.280026.9700
Black Hills Corp.USD72.03-0.25-0.3572.0072.0771.5072.88
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.97+0.04+0.2714.9514.9814.8715.04
BLACKBERRY ORDUSD7.68+0.14+1.797.677.687.607.73
BlackRock Ord ShsUSD1 086.50+24.10+2.271 085.741 086.551 072.391 092.00
BLACKSKY TECHNOLOGY CL A O.USD21.13+0.38+1.8121.1021.1420.4521.36
Blackstone Group Ord Shs C.USD128.44+3.03+2.42128.41128.49126.92130.85
Blackstone Mortgage Trust .USD13.40-0.08-0.5913.3913.4013.3613.60
Blend Labs Ord Shs Class AUSD1.43+0.01+0.701.431.441.411.46
Block IncUSD79.53+0.46+0.5879.5279.5478.8180.11
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD273.93+15.44+5.97273.57274.00266.12277.26
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.11+0.05+0.4111.1011.1111.0611.18
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD10.51+0.08+0.7710.5110.5210.3610.69
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD210.39+5.59+2.73210.33210.44207.22211.32
Boise Cascade Ord ShsUSD75.23+0.18+0.2475.0875.3174.8976.39
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.56--0.180.550.590.560.58
Boot Barn Holdings Ord ShsUSD143.72+3.04+2.16143.56143.79141.72145.46
Booz Allen Hamilton Holdin.USD75.56-0.13-0.1775.4975.5774.3175.73
BORGWARNER INC (BWA)USD66.72+1.03+1.5666.7066.7366.0166.83
Borr Drilling Ltd.USD4.25-0.13-2.864.244.254.254.41
Boston Beer Company Inc.USD173.33+3.81+2.25171.97173.41168.25173.48
Boston Omaha Ord Shs Class.USD13.71+0.20+1.4413.6813.7313.7114.39
BOSTON PPTY STKUSD64.80+1.08+1.6964.7464.8363.8664.97
BOSTON SCIENTIFIC DL-01USD43.05-0.06-0.1343.0443.0542.8043.55
BOX CL A ORDUSD33.91-0.21-0.6233.8933.9033.8134.38
BOYD GAMING ORDUSD77.50+1.05+1.3777.4577.6176.6078.03
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD45.94-0.14-0.3045.9445.9545.7546.38
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD1.88+0.03+1.351.871.881.851.89
Brandywine Realty Trust RE.USD3.01+0.04+1.223.003.012.963.02
Brasilagro - Cia Bras de P.USD3.72-0.10-2.623.713.743.723.81
BRASKEM ADR REP 2 CL A PRFUSD2.11--0.022.102.112.072.14
BRC Ord Shs Class AUSD8.560+0.240+2.888.5208.6108.3238.645
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.USD4.47-0.03-0.564.464.474.464.58
Brinker International Inc.USD212.78-1.92-0.89212.50213.00210.27216.53
Bristol-Myers Squibb Co.USD63.36-0.39-0.6163.3663.3763.2764.15
BRITISH AMERICAN TOBACCO A.USD55.13+0.27+0.4955.1355.1455.1356.14
Brixmor Property Group REI.USD28.84+0.05+0.1628.8328.8428.6728.93
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD167.96-0.29-0.17167.90168.06166.89170.24
Brookfield Asset Managemen.USD47.08-0.17-0.3547.0647.0747.0548.05
Brookfield Infrastructure .USD36.83+0.19+0.5236.8236.8536.8037.33
Brookfield Infrastructure .USD36.64+0.22+0.6036.6136.6636.5236.97
Brookfield Ord Shs Class AUSD38.19+0.14+0.3738.1838.1938.0338.70
Brookfield Renewable CorpUSD30.65-0.20-0.6530.6430.6730.5531.16
Brookfield Renewable Partn.USD30.26-0.25-0.8230.2630.2830.1330.83
Brooklyn ImmunoTherapeutic.USD8.87+0.06+0.628.868.878.849.01
Brooks Automation Ord ShsUSD--
Brown & BrownUSD66.22-0.11-0.1766.2066.2365.4167.48
BROWN FORMAN CL B ORDUSD26.50-0.09-0.3426.4926.5126.4026.89
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD34.13+0.28+0.8334.1034.1634.0035.35
Build A Bear Workshop Ord .USD27.50-0.68-2.4127.3627.5327.5028.43
Builders FirstSource Ord S.USD60.29+1.32+2.2360.2360.3058.4461.02
Bullish Ord ShsUSD34.47+0.59+1.7334.4134.5033.5035.99
Bunge Global Ord ShsUSD122.91-1.68-1.35122.82122.96122.67124.92
Burlington Stores IncUSD237.9-0.2-0.08237.8237.9236.3239.9
Butterfly Network Ord Shs .USD7.33+0.21+2.887.327.337.167.37
BWX Technologies Ord ShsUSD150.44-2.05-1.34150.27150.39150.17154.25
C3 ai Ord Shs Class AUSD10.51+0.04+0.3310.5010.5110.4210.82
Cadre Holdings Ord ShsUSD28.89+0.12+0.4028.8528.9428.6329.95
CAE Ord ShsUSD24.07+0.39+1.6524.0624.0823.8224.15
Caledonia Mining Ord ShsUSD25.59+0.23+0.9125.5125.6925.1926.05
California Water Service G.USD48.38-0.49-0.9948.3448.4148.1949.68
CALIX NETWORKS ORDUSD35.46+0.53+1.5235.4035.5335.0535.74
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD103.18+0.68+0.66103.19103.23102.09103.69
CAMECO CORP.USD96.92-0.50-0.5196.9096.9696.5098.27
CAMECO CORP.USD84.13-4.41-4.9883.4883.6484.1384.13
CAMECO CORP.USD2.39+0.01+0.212.382.392.382.39
Campbell Soup Ord ShsUSD21.07+0.13+0.6021.0621.0720.9521.33
Camping World Holdings Ord.USD6.06-0.04-0.576.056.065.996.30
Canadian Imperial Bank of .USD114.80+0.33+0.29114.80114.83113.48115.79
Canadian National Railway .USD122.07+0.91+0.75121.98122.12120.90122.42
Canadian Pacific Kansas Ci.USD89.56+0.72+0.8089.5689.5988.5590.04
Cango American Depositary .USD1.87+0.07+3.891.821.961.781.93
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD208.35+1.24+0.60208.30208.44206.30211.29
Capri Holdings Ord ShsUSD13.45+0.57+4.4313.4513.4613.0413.53
CARDINAL HEALTH ORDUSD233.00-3.02-1.28232.92233.18232.60239.43
CareTrust Reit Ord ShsUSD38.74-0.08-0.2138.7338.7538.6539.15
Carlisle Companies Ord ShsUSD333.67+3.93+1.19333.67334.21331.38336.06
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD61.32+0.80+1.3261.2361.3561.0062.25
Carnival Corp.USD22.86+0.39+1.7422.8622.8722.7523.11
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD32.3400+0.1500+0.4732.300032.370032.210232.6100
Carrier Global Ord ShsUSD58.02+1.38+2.4358.0058.0257.2058.04
Carters Ord ShsUSD30.23+0.04+0.1330.2230.2430.1031.03
Carvana Co.USD69.96-0.32-0.4669.9469.9669.4771.88
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.USD821.84+16.84+2.09821.55821.84813.51825.74
Cava Group Ord ShsUSD55.80+1.80+3.3355.7655.8054.7056.14
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD281.01-6.48-2.25280.87281.25279.89290.75
CBRE Group IncUSD140.88+2.89+2.09140.73140.89139.49142.16
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD49.54-0.81-1.6149.5449.5549.3050.24
Celanese Ord ShsUSD46.73+1.01+2.2046.7246.7546.0947.10
Celestica Ord ShsUSD340.97+15.75+4.84340.74341.43324.10353.00
CEMEX ADRUSD10.70+0.04+0.3810.7010.7110.7010.84
Cenovus Energy AktieUSD32.72-0.63-1.8732.7132.7232.5233.14
Centene Ord ShsUSD65.54+0.14+0.2165.5165.5764.5266.78
CenterPoint Energy Ord ShsUSD39.38+0.26+0.6639.3939.4039.1539.51
Centerra Gold Ord ShsUSD22.64+0.04+0.1822.6422.6522.4823.27
Central Puerto SAUSD14.11-0.37-2.5614.1014.1414.1014.92
CENTRUS ENERGY CL A ORDUSD155.52-10.35-6.24155.32155.48154.43167.49
Century Communities Inc.USD60.22+0.66+1.1060.0660.2759.1361.36
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD133.50-1.62-1.20133.37133.53132.00136.89
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD9.25+0.32+3.539.249.268.929.59
Charles Schwab DS Each Rep.USD16.38+0.01+0.0616.3816.4216.3216.50
CHARLES SCHWAB ORDUSD106.90-0.43-0.40106.90106.93106.09108.37
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD13.01+0.06+0.4613.0013.0313.0113.21
CHEGG INC.USD0.74+0.01+1.250.730.740.720.75
Chemed Corp.USD512.74-1.66-0.32512.86513.58510.08526.47
CHEMOURS ORDUSD15.13+0.06+0.4015.1015.1314.9915.28
CHENIERE ENERGY ORDUSD279.24+1.40+0.50279.13279.34274.57280.43
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD68.33-0.47-0.6867.9668.4267.3968.72
Cherry Hill Mortgage Inves.USD2.89-0.01-0.342.892.902.892.92
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD214.11+1.35+0.63214.08214.11212.02215.55
Chewy Inc.USD20.16-0.92-4.3620.1620.1719.7520.75
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 .USD2.42+0.49+25.392.412.432.122.98
China Yuchai International.USD35.81-0.09-0.2535.6935.9135.4936.46
Chipotle Mexican Grill Inc.USD36.16+0.03+0.0736.1536.1635.6736.64
ChowChow Cloud Internation.USD0.4441+0.0041+0.930.42000.45850.42000.4690
Chubb Ord ShsUSD337.30-0.35-0.10337.31337.39335.70340.69
Church And Dwight Ord ShsUSD93.86-0.08-0.0993.8193.8893.0494.56
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.27-0.12-8.331.261.271.251.32
CIENA CORP.USD351.71+17.15+5.12351.54351.87336.92355.19
Cigna Corp.USD279.04-1.87-0.67279.01279.20277.51284.88
Cinemark Holdings Ord ShsUSD34.96-0.20-0.5534.9434.9734.8635.63
CION Investment Ord ShsUSD7.165+0.085+1.207.1607.1707.0767.180
Circle Internet Group Ord .USD92.61+2.29+2.5492.6092.6790.7595.80
Citigroup Inc.USD139.07+0.57+0.41139.05139.08137.37141.27
Citizens Financial Group O.USD70.12+0.49+0.7070.1070.1169.1770.83
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD322.43+1.49+0.46322.20322.62317.64323.19
Clear Secure Inc.USD42.62-0.12-0.2842.6142.6542.1842.98
CLEARSIGN COMBUSTION ORDUSD3.97+0.07+1.793.894.193.844.18
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.USD31.20-0.39-1.2331.2031.2430.9531.79
Cleveland Cliffs Ord ShsUSD12.09+0.26+2.2012.0812.0911.6912.23
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.280-0.110-3.243.2603.2903.2603.431
CLOROX ORDUSD87.63-1.15-1.2987.6187.6485.7289.74
Cloudera Ord ShsUSD--
Cloudflare Inc.USD305.33-5.84-1.88305.00305.38304.40315.98
CMB.TECH ORD SHSUSD19.43+0.05+0.2619.4119.4319.2019.61
CMS ENERGY ORDUSD67.53-0.15-0.2267.5467.5567.2668.37
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.73-0.21-3.535.735.815.735.84
Cnx Resources Ord ShsUSD36.04-0.63-1.7236.0136.0635.9436.76
Coca-Cola Co.USD88.23+0.40+0.4588.2288.2387.8188.65
COCA-COLA FEMSA ADR REP 10.USD109.99-0.63-0.57109.57110.16109.63111.43
COEUR D ALENE ORDUSD20.58+0.24+1.1620.5720.5820.4021.15
Cohen & Steers Quality Inc.USD11.89+0.16+1.3211.8811.8911.7411.90
Cohen and Steers Infrastru.USD25.82-0.10-0.3925.7525.8225.7526.20
Colgate PalmoliveUSD87.56-0.34-0.3887.5587.5786.9890.54
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD18.06+0.84+4.8818.0418.0717.5618.17
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 678.50+87.69+5.511 677.321 679.001 611.851 695.57
Commercial Metals Co.USD66.53-0.09-0.1466.5366.5764.8867.28
COMPANHIA ENERG ADR REPG O.USD2.19-0.02-0.912.192.202.192.24
Compania Cervecerias Unida.USD11.68+0.03+0.2111.6111.6911.5911.83
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.USD2.92-0.04-1.192.912.922.883.04
COMSTOCK RESOURCES ORDUSD14.78-0.41-2.7014.7614.7814.6815.30
CONAGRA FOODS ORDUSD14.38-0.33-2.2114.3714.3814.3114.87
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD46.07-0.15-0.3245.9246.0645.8547.53
ConocoPhillipsUSD136.55-0.49-0.36136.56136.59135.54137.66
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD106.87+0.14+0.13106.94106.97106.25107.35
CONSTELLATION BRANDS USD123.05-0.76-0.61123.04123.15122.10125.73
CONSTELLIUM SE CL A ORDUSD26.24+0.25+0.9426.2226.2525.9826.56
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD129.41+0.85+0.66129.14129.88127.41130.43
Core Laboratories Ord ShsUSD12.56+0.03+0.2412.5512.5712.3712.71
Core Scientific Tranche 1 .USD11.44+0.76+7.1211.4011.4310.8011.63
Core Scientific Tranche 2 .USD17.38-0.66-3.6618.1018.1617.4017.40
Corebridge Financial Ord S.USD34.75+0.57+1.6734.7434.7534.1435.00
CORECIVIC ORDUSD34.69+0.28+0.8134.6834.6934.2035.07
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD166.98+3.86+2.37166.98167.10163.75168.82
Corpay Ord ShsUSD410.41+1.94+0.47410.12410.38408.80416.13
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD83.65-0.85-1.0083.6483.6683.1684.49
Costamare IncUSD15.17+0.06+0.4015.1515.1915.1015.28
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.68+0.05+1.712.672.682.632.68
Coupang Ord Shs Class AUSD15.05+0.38+2.5615.0415.0514.8315.12
Coursera Ord ShsUSD5.26+0.03+0.575.255.265.195.35
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 CompanyUSD14.51+0.10+0.6614.5014.5114.3214.56
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.USD88.84+1.18+1.3588.8388.8788.3289.55
Crown Castle International.USD75.73+1.86+2.5175.7075.7574.2075.92
Crown Holdings Ord ShsUSD113.27+0.43+0.38113.27113.33112.53114.00
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD24.58-0.08-0.3024.5724.6024.4025.28
CS Disco IncUSD4.08+0.02+0.494.084.103.994.10
Csquare Ord ShsUSD17.5850+0.5650+3.3217.510017.640017.040017.7600
CSW Industrials IncUSD297.5+5.8+1.98297.0298.0290.4299.7
CTO Realty Growth Ord ShsUSD20.75-0.08-0.3820.6820.7720.7520.99
CubeSmart REIT Ord ShsUSD39.38+0.30+0.7739.3739.3838.8939.50
Cullen Frost Bankers Ord S.USD163.26+0.60+0.37163.23163.30161.87166.75
CULP INCUSD3.80-0.03-0.783.803.823.753.90
CUMMINS ORDUSD556.83+6.80+1.24556.66557.01554.02562.14
Curbline Properties Ord Sh.USD29.33-0.07-0.2429.3129.3429.1229.61
Curtiss Wright Ord ShsUSD560.40+0.66+0.12560.28560.46557.12571.00
CVR Energy Ord ShsUSD50.52+1.92+3.9550.4750.5748.2352.35
CVS HEALTH ORDUSD94.41-0.89-0.9394.4094.4393.9196.41
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD138.08+2.51+1.85138.01138.15135.48138.74
D Wave Quantum Ord ShsUSD16.83+0.17+0.9916.8216.8316.5317.15
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.8302-0.0698-1.185.83005.84005.74206.1350
DANA HOLDING ORDUSD31.08+0.41+1.3431.0631.0930.9331.26
Danaher Ord ShsUSD200.73+0.20+0.10200.70200.78199.87202.66
Danaos Ord ShsUSD159.00+2.11+1.34157.91159.39157.00159.16
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD11.77+0.06+0.5111.7611.7811.6411.99
DARDEN REST STKUSD209.34+1.81+0.87209.33209.45207.44210.23
Darling Ingredients Inc.USD65.76-0.61-0.9265.6665.7565.4966.73
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD81.35+1.47+1.8381.2781.3681.1281.99
DEERE ORDUSD681.92+3.98+0.59681.37681.92679.08692.65
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD57.78+0.78+1.3657.4857.7756.7957.96
Dell Technologies Ord Shs .USD558.48+51.86+10.24558.00558.70516.63567.75
Delta Air Lines Inc.USD79.71+1.47+1.8879.7079.7379.0980.17
Deluxe Ord ShsUSD23.74+0.10+0.4223.7323.7623.5524.04
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.06-0.18-5.423.053.063.043.27
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD32.33+0.28+0.8932.2732.3732.1032.87
DEUTSCHE BANKUSD40.58+0.23+0.5740.5840.5940.2840.66
DEVON ENERGY ORDUSD49.75-0.27-0.5449.7549.7649.2350.09
DHT Holdings Ord ShsUSD22.07+0.64+2.9922.0622.0821.2922.28
DIAGEO ADR REP 4 ORDUSD86.79+0.48+0.5686.7886.8085.8187.42
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD1.00+0.08+8.701.001.090.951.06
DIANA SHIPPING ORDUSD2.98+0.06+1.882.972.982.923.03
Dicks Sporting Ord ShsUSD135.04+3.15+2.39135.02135.17131.18135.70
Diebold Nixdorf IncUSD65.52+0.25+0.3865.4165.6165.0466.76
Digital Realty Pref Shs Se.USD18.5481-0.0419-0.2318.410018.560018.400018.7100
Digital Realty Trust REIT .USD188.94+3.57+1.93188.77189.00185.68189.00
DigitalOcean Holdings Inc.USD127.47-3.58-2.73127.40127.62127.26135.76
DILLARDS CL A ORDUSD640.81+16.48+2.64639.29640.42627.00641.95
DINEEQUITY ORDUSD28.38+0.15+0.5328.3428.4227.8928.62
Direxion Daily Financial B.USD32.55-0.67-2.0232.5432.5631.9633.09
Direxion Daily FTSE China .USD26.89+0.39+1.4726.9026.9126.8727.32
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.76-0.18-1.2014.7514.7714.6914.95
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD63.89+1.27+2.0263.8663.9062.3663.95
Dole Ord ShsUSD13.48-0.10-0.7013.4713.4813.4513.77
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD124.10+1.11+0.90124.04124.14122.89125.73
DOMINION ENERGY ORDUSD65.30+0.25+0.3865.3165.3364.9465.73
Dominos Pizza Inc.USD313.92-3.38-1.07313.59313.92312.89321.60
Donaldson Ord ShsUSD89.18+1.00+1.1389.1889.2688.6789.36
Donnelley Financial Soluti.USD48.03-0.35-0.7147.9648.0547.7048.84
DoorDash Inc.USD202.86+1.83+0.91202.76202.90201.30204.99
Dorian LPG LTDUSD54.61+0.20+0.3754.5654.6654.2655.49
DoubleVerify Holdings Ord .USD13.40+0.03+0.1913.3913.4013.3613.40
Douglas Elliman Ord ShsUSD1.73+0.01+0.291.721.731.691.75
Douglas Emmett REIT Ord Sh.USD10.80+0.13+1.1710.7910.8010.6110.87
Dover Ord ShsUSD189.70+2.33+1.24189.70189.76188.83190.40
Dow Ord ShsUSD29.10-0.54-1.8229.0929.1028.9729.69
Doximity Ord Shs Class AUSD25.60+0.89+3.5825.5925.6024.7225.62
DR REDDYS LABORATORIES ADR.USD11.98+0.27+2.2611.9711.9811.9112.03
DRDGold LtdUSD26.77+0.40+1.5126.7426.8726.6727.27
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD128.94-0.58-0.44128.83129.04127.95130.55
DTE ENERGY ORDUSD133.54-0.80-0.60133.55133.61133.06135.45
Ducommun Ord ShsUSD171.60+4.46+2.67171.69172.62166.61172.39
Duke Energy Ord ShsUSD119.83+0.46+0.39119.82119.84118.99120.47
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD44.21+0.77+1.7744.2144.2643.3144.54
DXC Technology Co.USD11.21+0.17+1.4911.2011.2111.0211.24
Dycom Industries Ord ShsUSD307.9+12.0+4.05307.8308.0298.7309.5
Dynatrace Inc.USD51.16-0.26-0.5151.1551.1750.9151.81
Dynex Capital REIT Ord ShsUSD12.55-0.02-0.1212.5412.5512.4712.69
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.68-0.03-0.813.683.693.653.74
EastGroup Properties REIT .USD198.6+1.9+0.98198.4198.6196.2199.0
EASTMAN CHEMICALUSD68.03-0.35-0.5168.0068.0667.9169.08
Eastman Kodak Ord ShsUSD9.21+0.28+3.089.209.219.029.26
EATON ORDUSD422.34+13.19+3.22422.20422.47414.00427.13
ECOLAB ORDUSD276.50+4.90+1.80276.44276.53273.04276.83
Ecopetrol ADR Representing.USD17.75-0.33-1.8017.7317.7517.7418.07
EDISON INTERNATIONAL ORDUSD56.41-0.34-0.6056.4056.4356.0157.67
EDWARDS LIFESCIENCES ORDUSD84.20-2.57-2.9684.1384.2083.8687.76
Elanco Animal Health Inc.USD23.07+0.21+0.9023.0623.0722.6623.32
Elastic Ord ShsUSD83.05-0.43-0.5282.9283.0182.1584.76
Eldorado Gold CorporationUSD43.62+0.83+1.9443.6243.6343.3844.53
Element Solutions Ord ShsUSD34.41+0.24+0.7034.4134.4334.0635.09
Elevance Health Ord ShsUSD415.32-1.23-0.29415.27415.51415.32426.39
ELF Beauty Ord ShsUSD97.53+1.77+1.8497.4797.5794.5498.49
ELI LILLY ORDUSD1 122.24-0.76-0.071 121.861 122.631 115.741 131.44
Ellington Financial Ord Sh.USD12.90-0.15-1.1112.8912.9012.8613.15
Embotelladora Andina ADR R.USD24.27-0.08-0.3322.9324.2624.2724.27
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.64+0.59+1.5937.2737.9837.5837.65
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD779.19+30.86+4.12778.78779.81749.40781.87
Emergent BioSolutions Ord .USD6.20+0.33+5.626.186.215.886.39
EMERSON ELECCOUSD152.19+3.82+2.57152.08152.19149.92152.19
Empire State Realty Trust .USD4.26+0.02+0.474.264.274.234.31
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD47.99-0.24-0.4947.9847.9947.6548.48
Encore Energy Ord ShsUSD1.11-0.05-3.911.101.111.091.19
Endava LtdUSD2.88+0.05+1.592.872.882.862.90
ENDEAVOUR SILVER ORDUSD10.26-0.26-2.4710.2510.2610.1610.85
Energizer Holdings Inc.USD20.40+0.36+1.8020.3920.4219.7620.45
Energy Focus Inc.USD2.82-0.01-0.182.732.932.802.93
ENERGY FUELS ORDUSD13.12-0.52-3.7813.1113.1213.0913.79
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.38+0.17+3.924.374.384.244.46
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 ADRUSD55.88-0.54-0.9655.8855.9155.2156.05
Ennis Ord ShsUSD21.19+0.02+0.0921.1621.2221.0921.29
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD105.74+0.01+0.01105.73105.80105.31107.39
Enterprise Products Partne.USD39.05-0.28-0.7139.0439.0738.8439.51
ENTRAVISION COMMS A ORDUSD8.73+0.06+0.698.728.748.728.99
Envela Ord ShsUSD--
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD146.77-0.69-0.47146.72146.76145.51148.04
EPAM SYSTEMS ORDUSD118.37+3.85+3.36118.26118.37113.51118.81
EPR Properties REIT Ord Sh.USD59.05-0.29-0.4859.0359.0758.9959.68
EQT ORDUSD54.25-0.72-1.3054.2454.2554.0855.09
Equinor ASAUSD44.60-0.51-1.1344.6044.6144.2544.97
EQUINOX GOLD ORDUSD12.36+0.16+1.3112.3512.3612.2912.65
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.66-2.31-3.5063.7363.80
Ero Copper CorpUSD35.70+0.72+2.0635.6535.7134.9336.05
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD71.14+1.87+2.7071.0971.1170.0971.37
ESS TECH ORDUSD0.38+0.01+1.570.380.390.380.39
Essential Properties Realt.USD28.88-0.22-0.7628.8728.8828.8129.44
Essential Utilities Ord Sh.USD41.29-0.51-1.2241.2941.3041.2042.07
ESSEX PROPERTY REITUSD273.35+1.98+0.73273.17273.50271.32274.31
Estee Lauder Ord Shs Class.USD97.26+0.79+0.8297.2197.3195.9297.92
Ethan Allen Interiors Inc.USD22.11+0.26+1.1922.0622.1121.9322.20
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.14+0.04+1.902.132.142.092.17
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 AktieUSD283.36-0.26-0.09282.92283.31281.63288.24
Everest Reinsurance Group .USD370.48-0.56-0.15370.30370.58368.22374.77
Evergy Ord ShsUSD81.85+0.49+0.6081.8881.9081.1782.05
EVERSOURCE ENERGY ORDUSD68.71-0.28-0.4168.7068.7468.4169.83
Everus Construction Group .USD119.89+4.66+4.04119.78120.12117.96121.50
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD38.20-0.41-1.0638.1938.2938.1039.63
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD138.20+1.75+1.28138.10138.24136.27138.70
Exxon Mobil Corp. USD165.61+0.38+0.23165.59165.62164.08167.07
Exzeo Group Ord ShsUSD16.0400+0.2600+1.6516.020016.060015.800016.3200
F&G Annuities and Life Ord.USD23.31-0.26-1.1023.3123.3523.2024.28
FABRINET ORDUSD415.0050+11.0550+2.74414.7600415.1900407.3000418.9500
Factset Research Systems I.USD258.20-4.73-1.80257.86258.40255.87264.62
Fair Isaac Ord ShsUSD983.68+23.01+2.40983.34984.14960.02984.34
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.67+0.03+0.2410.6610.6710.6410.76
Fastly Inc.USD22.76+0.05+0.2222.7522.7621.9023.38
Federal Agricultural Mortg.USD226.83+2.23+0.99225.59227.65224.52228.39
Federal REIT OrdUSD114.72-0.12-0.10114.66114.71114.11115.60
Federated Hermes Ord Shs C.USD59.96-1.03-1.6959.9560.0059.6761.29
FedEx Freight Holding Comp.USD126.6750+2.6550+2.14126.5700126.7700124.2801128.8100
FEDEX ORDUSD313.08+1.28+0.41312.93313.10308.68315.26
FERRARI ORDUSD414.29+5.65+1.38414.10414.36411.12414.57
Fidelity National Financia.USD44.17+0.22+0.5044.1844.1944.1044.72
FIDELITY NATIONAL INFORMAT.USD38.12+0.04+0.0938.1138.1237.5938.48
Figma Ord ShsUSD22.9+0.8+3.6422.923.021.823.0
FIGS Ord Shs Class AUSD13.03+0.08+0.6213.0313.0412.9513.49
FinVolution GroupUSD3.40+0.01+0.153.403.413.393.46
First American Financial O.USD71.99+0.81+1.1371.9772.0371.2972.50
First Horizon National Cor.USD24.47-0.12-0.4924.4624.4724.3424.87
First Industrial Realty Tr.USD61.5500+0.7700+1.2761.530061.570060.615061.6500
FIRST MAJESTIC SILVER ORDUSD19.69-0.46-2.2819.6919.7019.6020.75
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 ShsUSD46.27+0.02+0.0446.2646.2745.9046.48
FirstMark Horizon Acquisit.USD10.06-0.03-0.3010.0610.0910.0610.06
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 ORDUSD8.96+0.03+0.288.958.968.929.05
Flagstar Financial IncUSD13.18-0.09-0.6813.1813.1913.0513.64
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD31.84+0.23+0.7131.8231.8731.6332.12
FLEXION THERAPEUTICS ORDUSD24.6600+0.0798+0.3224.630025.220024.660024.7000
Floor & Decor Holdings Inc.USD47.78+0.91+1.9447.7647.8147.3648.83
Flotek Industries IncUSD27.25-0.17-0.6227.1527.3126.6127.62
FLOWERS FOODS ORDUSD6.11+0.12+2.016.106.116.016.15
Flowserve Ord ShsUSD74.34+1.51+2.0774.3674.3873.5375.15
Fluor Corp.USD53.7350+0.1850+0.3553.700053.770053.070054.5200
Flutter Entertainment Ord .USD100.28+1.60+1.62100.18100.2997.82100.89
FMC CorpUSD11.38-0.71-5.8411.3711.3811.3411.98
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.00+0.12+0.8313.9914.0013.9614.12
FORESIGHT AUTONOMOUS HOLDI.USD1.09-0.02-1.801.071.111.081.14
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD26.73+0.21+0.7926.6326.8326.5626.95
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD54.64+0.16+0.2954.6454.6654.1954.86
Fortive Ord ShsUSD54.92+0.41+0.7554.9054.9354.6855.22
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD12.05-0.01-0.0412.0412.0512.0112.40
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 ShsUSD18.02+0.11+0.6317.8618.1117.9418.22
Franklin ResourcesUSD33.82+0.16+0.4633.8133.8233.4034.43
FREEPORT MCMORAN COP & GLD.USD71.56+0.35+0.4971.5571.5771.0272.70
Fresenius Medical Care ADR.USD22.37+0.14+0.6322.3622.3722.2522.53
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD43.77-0.73-1.6443.1344.1043.1346.39
Frontline PlcUSD48.82+0.42+0.8648.7748.8348.0749.56
FS KKR Capital Ord ShsUSD11.91+0.02+0.1711.9011.9111.8412.00
FTC Solar Ord ShsUSD2.37+0.06+2.602.352.372.322.40
FuboTV Inc.USD11.55+0.14+1.1811.5311.5611.2811.85
Fury Gold Mines Ord ShsUSD0.59--0.470.590.600.590.60
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD5.35-0.01-0.095.345.365.325.42
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.92+0.02+0.513.913.933.854.01
Galiano Gold Ord ShsUSD2.175+0.015+0.692.1702.1802.1552.225
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD20.91+0.52+2.5320.9020.9120.8421.35
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD280.72+9.57+3.53280.48280.82272.16281.87
Garrett Motion Ord ShsUSD27.81+0.62+2.2827.7927.8127.1928.00
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.0300+0.4000+1.5625.990026.040025.730026.1800
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD1.970+0.110+5.911.9701.9801.8802.050
GE Vernova LLCUSD952.94+29.03+3.14952.54953.06938.00962.21
GEE Group Inc.USD0.24--1.250.230.240.230.24
Generac Holdings Inc.USD187.28+5.61+3.09187.12187.44184.41189.42
GENERAL DYNAMICS ORDUSD356.84+2.59+0.73356.82356.89352.51357.36
General Electric Co.USD325.51+1.36+0.42325.46325.60322.77329.88
GENERAL MILLS ORDUSD35.85-0.12-0.3235.8435.8535.6136.43
General Motors Co.USD86.02-0.11-0.1286.0086.0385.6087.74
Genesco Ord ShsUSD35.01+1.70+5.1034.9535.0533.8735.28
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1692+0.0043+2.610.16770.16930.16510.1709
Genius Sports Ord ShsUSD6.87+0.15+2.166.866.876.726.98
Genmab 10 Sponsored ADR Or.USD32.52+0.29+0.9032.5132.5232.2832.70
Genpact Ord ShsUSD34.78+0.37+1.0634.7734.7834.1834.94
Genuine Parts Co.USD133.71-0.46-0.34133.65133.79133.61136.31
GENWORTH FINANCIAL CL A OR.USD10.51+0.04+0.3810.5110.5210.4610.62
Geo Group REIT Ord ShsUSD31.48+0.10+0.3231.4531.5031.4732.01
GERDAU SA ADR REPSG 1 PRFUSD5.12+0.02+0.395.115.125.045.17
Getty Images Holdings Ord .USD0.26-0.01-2.670.260.260.250.27
Getty Realty REIT Ord ShsUSD32.30-0.17-0.5232.3032.3232.3032.82
GigCapital2 Ord ShsUSD10.04+0.01+0.1010.0010.0410.0410.04
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD48.60-0.33-0.6748.5848.6248.4850.01
Ginkgo Bioworks Holdings I.USD6.72-0.07-0.966.716.726.526.83
Global Business Travel Gro.USD9.48+0.01+0.059.489.499.489.49
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 UnitsUSD52.82-1.25-2.3152.6352.9852.1253.83
GLOBAL PAYMENTS ORDUSD89.05+0.75+0.8588.9989.0888.1489.42
Global Ship Lease Inc.USD45.61+0.07+0.1545.6745.7545.4646.05
GLOBANT ORDUSD37.20+0.50+1.3637.2037.2736.4537.39
Globe Life Inc.USD171.09+0.29+0.17171.12171.27170.54174.09
Globus Medical Ord Shs Cla.USD73.89+0.33+0.4573.8473.9173.1274.56
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD97.32+0.95+0.9997.3297.3695.7797.60
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD45.09+0.42+0.9545.0745.1044.8745.98
GOLD RESOURCE ORD (GORO)USD3.55-0.03-0.703.543.553.533.70
Gold Royalty Corp.USD3.48+0.20+5.953.473.483.333.49
Golden Ocean Group LtdUSD23.32+0.98+4.3723.2923.3823.2223.60
Goldman SachsUSD1 032.46+12.69+1.241 032.251 032.691 018.591 042.99
Goldman Sachs BDC Ord ShsUSD9.64+0.06+0.639.639.649.569.68
GOLDMINING ORDUSD1.045+0.005+0.481.0401.0501.0351.070
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD10.74-0.28-2.5010.7210.7610.6910.95
Granite Point Mortgage Tru.USD0.96-0.02-2.140.960.970.950.99
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.88+0.01+0.214.884.894.864.99
Green Brick Partners Inc.USD68.34+0.84+1.2468.2668.4067.2968.81
Greenbrier Ord ShsUSD42.96+0.30+0.7042.9643.0642.4543.53
Greif Ord Shs Class AUSD82.22-1.42-1.7082.0882.3681.4984.48
Griffon Corp.USD96.44+1.14+1.2096.2396.5996.0296.99
Grindr Ord ShsUSD15.39+0.01+0.0715.3815.4015.3315.52
Group 1 Automotive Ord ShsUSD281.04-0.80-0.28280.77281.34281.00286.36
Grupo Supervielle ADR Repr.USD8.53-0.20-2.298.528.568.538.82
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD48.03-0.09-0.1848.0348.0447.8548.80
GSX Techedu Inc.USD2.13+0.05+2.162.122.132.092.16
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD45.67+0.24+0.5345.6645.6845.2346.08
H&R Block AktieUSD44.87-0.02-0.0344.8544.8844.4045.22
Haemonetics Corp.USD101.93+0.87+0.86101.79101.94100.53102.55
Hafnia Ord ShsUSD9.44+0.08+0.859.449.459.329.60
Hagerty Ord Shs Class AUSD13.43-0.06-0.4413.4013.4313.0313.65
Haleon PLCUSD9.18-0.05-0.499.179.189.109.22
Halliburton Co.USD35.74-0.33-0.9135.7435.7535.4736.53
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD37.44-0.17-0.4537.4237.4537.1137.84
HARLEY DAVIDSON ORDUSD27.67+0.71+2.6327.6627.6727.2627.84
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD20.66+0.47+2.3020.6520.6620.6421.10
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD136.41-0.39-0.29136.43136.51135.72138.16
Haverty Furniture Companie.USD27.64+0.33+1.2127.5827.6327.3727.76
Hawaiian Electric Industri.USD10.47-0.01-0.0510.4610.4710.3710.61
Hawkeye 360 Ord ShsUSD16.46+0.04+0.2416.4616.5116.1516.68
HCA HOLDINGS ORDUSD427.84+6.63+1.57427.67427.83420.79428.95
HCI Group Ord ShsUSD184.3-2.3-1.22184.0184.7182.8188.3
HDFC BANK ADR REP 3 ORDUSD23.43+1.59+7.2623.4223.4322.2823.55
Healthcare Realty Trust Or.USD18.90+0.02+0.1118.9018.9118.7919.09
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD19.89-0.14-0.6719.8819.8919.7620.70
HEICO ORDUSD316.46+3.97+1.27316.01316.47312.15316.99
HEICO Ord Shs Class AUSD234.4+2.0+0.87234.5234.7232.0235.7
Helmerich and Payne IncUSD44.04-0.52-1.1744.0044.0543.7544.92
HERBALIFE ORDUSD12.08-0.20-1.6312.0712.0912.0812.53
Hercules Capital Ord ShsUSD17.39--0.0217.3817.3917.3517.68
Heritage Insurance Holding.USD34.00-0.53-1.5334.0034.0734.0034.82
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD173.61-0.74-0.42173.50173.71173.24175.40
Hertz Global Holdings Inc .USD0.92-0.04-4.170.911.030.911.00
Hewlett Packard Enterprise.USD60.75+5.53+10.0160.7460.7856.3461.84
HEXCEL ORDUSD92.57+2.75+3.0692.5892.6190.7092.73
HF Sinclair Ord ShsUSD109.81+2.09+1.94109.74109.87107.98112.11
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.79+0.35+1.1530.7730.8030.4431.02
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD308.39+2.15+0.70308.31308.43305.40309.90
Hims & Hers Health Inc.USD27.31-0.13-0.4827.3127.3226.7327.63
Hinge Health Ord Shs Class.USD89.4600+1.2000+1.3689.400089.520086.290190.8080
HIPPO HOLDINGS ORDUSD31.82-0.24-0.7531.7831.8731.6632.95
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.USD309.03+3.34+1.09308.93309.06307.90311.21
HONDA MOTOR ADR REP 1 ORDUSD32.61+0.99+3.1232.6032.6132.4832.71
Honeywell InternationalUSD202.70+0.52+0.26202.62202.76201.89204.20
Horace Mann Educators Ord .USD48.90-0.64-1.2848.8748.9348.8450.42
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD20.49-0.36-1.7020.4820.4920.4420.96
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD22.42+0.28+1.2622.4222.4322.3122.53
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD61.69+0.06+0.0961.6761.7261.3962.29
Howmet AerospaceUSD231.40+3.49+1.53231.33231.47227.73232.36
HP ORDUSD34.87+2.14+6.5234.8634.8732.9036.23
HSBC HOLDINGS ADR REP 5 OR.USD105.33+1.63+1.57105.33105.35104.66105.80
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD226.24+2.69+1.20226.22226.56222.38228.47
Hudbay Minerals Ord ShsUSD26.67+0.02+0.0826.6726.6826.6027.12
HUMANA AKTIEUSD407.87+7.14+1.78407.52408.20401.17410.99
HUNTINGTON INGALLS INDUSTR.USD279.97-1.71-0.61279.58280.05278.17284.87
HUNTSMAN - HUNUSD9.57+0.04+0.429.569.579.519.75
HUYA ADRUSD2.05+0.01+0.492.042.052.032.06
HYATT HOTELS CL A ORDUSD164.80+3.41+2.11164.80165.05162.16165.31
Hyliion Holdings Ord ShsUSD3.94+0.12+3.143.943.953.864.03
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.75+0.02+0.871.741.751.731.78
IAMGOLD ORDUSD20.33+0.24+1.1720.3220.3320.0920.88
IBM Corp.USD240.31+6.29+2.69240.26240.41235.00242.10
ICICI BK SAUSD29.35+0.50+1.7229.3429.3528.9729.86
Idaho Strategic ResourcesUSD30.8200+0.2300+0.7530.800030.890030.820031.6400
IDEX Ord ShsUSD224.66+3.20+1.45224.64224.88223.71225.20
IHS Markit LtdUSD28.18+0.30+1.0828.1728.4628.0328.19
ILLINOIS TOOL WORKS USD269.28+4.08+1.54269.23269.26266.16269.65
IMAX ORDUSD51.77+0.42+0.8251.6651.8150.9552.31
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.07-0.11-3.313.053.073.043.12
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.1100+0.1500+1.1613.100013.110012.750213.4700
INFOSYS TECHNOLOGIES ADR R.USD10.96+0.05+0.4110.9510.9610.7910.98
ING GROUP ADR (ING)USD37.27+0.60+1.6337.2637.2737.0637.33
Ingersoll-RandUSD72.78-0.32-0.4372.7672.7872.6074.55
INGREDION ORD SHSUSD100.24-0.89-0.88100.16100.24100.17101.79
Innovative Industrial Prop.USD56.35+0.75+1.3456.3156.4555.7856.50
Innovex International Ord .USD29.68-0.01-0.0329.6429.7429.3830.29
INPHI ORDUSD--
Insperity Ord ShsUSD49.68-0.14-0.2849.7049.7748.8250.19
Inspire Medical Systems Or.USD71.71+3.59+5.2671.6771.8769.8874.95
Inspired Entertainment Ord.USD4.81-0.46-8.734.804.814.805.34
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD126.20+0.15+0.12126.20126.21126.16126.29
Intercontinental Exchange .USD158.21+2.40+1.54158.15158.22154.95158.21
International Flavors & Fr.USD83.88-0.17-0.2083.8883.9083.6484.99
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD34.46+0.17+0.5034.4734.4834.2135.12
International Seaways Inc.USD103.33+1.19+1.17103.16103.51101.01105.00
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD0.6215+0.0023+0.370.62000.63000.60820.6438
INVESCO LTD USD32.45+0.52+1.6332.4532.4632.1632.85
Invesco Mortgage Capital I.USD6.82-0.10-1.376.816.826.806.98
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD27.59+0.03+0.0927.5827.5927.4927.76
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD37.17+0.33+0.9037.1737.1836.3337.94
Iqvia Holdings Ord ShsUSD260.37+3.07+1.19260.21260.53256.98262.87
Iron Mountain Ord ShsUSD115.21+2.31+2.05115.16115.27113.54115.98
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD65.07-1.09-1.6565.0165.0864.9865.50
ISHARES MSCI PACIFICUSD56.57+0.35+0.6156.5656.5756.5156.81
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.26-0.05-0.548.258.268.258.37
ITT Ord ShsUSD203.24+7.01+3.57203.03203.51198.54203.93
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD23.70+0.93+4.0823.6523.9622.8524.13
JABIL CIRCUIT ORDUSD318.36+15.56+5.14318.22318.50309.04319.87
Jackson Financial Ord Shs .USD138.51+0.15+0.11138.42138.53137.13140.90
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD140.96+0.43+0.31140.89140.95140.53141.92
James Hardie Industries Pl.USD28.59+0.40+1.4028.5828.5928.0028.77
JanOne Ord ShsUSD30.84+0.08+0.2530.8030.8330.3231.23
Janus International Group .USD4.59+0.02+0.444.594.604.574.70
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD52.24-1.69-3.1352.2252.3151.7954.71
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD11.52-0.16-1.3911.5011.5611.5111.95
JM Smucker Ord ShsUSD120.61-0.47-0.38120.52120.61119.97121.97
Joby Aviation Ord Shs Clas.USD6.42+0.11+1.756.426.436.246.47
John Wiley and Sons Ord Sh.USD46.91-0.33-0.7046.8446.9846.9047.52
Johnson & JohnsonUSD265.82-0.54-0.20265.69265.80265.25270.39
Johnson Controls Internati.USD146.29+3.48+2.44146.25146.34144.33146.35
JPMorgan Chase & Co.USD356.63+3.07+0.87356.60356.64354.80360.04
JPMorgan Chase DRC Rep 1 4.USD17.38+0.08+0.4617.3417.3817.3417.54
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.54+0.26+3.597.547.557.347.59
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD35.3650+0.9750+2.8435.330035.410033.990035.4500
Kartoon Studios Inc.USD0.61-+0.300.610.610.610.62
KB HOME ORDUSD49.09+1.34+2.8149.0449.1147.4149.26
KE Holdings ADR Representi.USD16.98+0.29+1.7116.9716.9816.9517.20
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD29.65+0.52+1.7929.6429.6529.3930.09
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.35-0.03-0.2910.0010.9210.4310.43
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.82+0.03+0.1417.8117.8217.6017.96
KEYCORP ORDUSD21.76+0.03+0.1221.7521.7621.5121.98
Keysight Technologies Inc.USD337.35+11.70+3.59336.99337.54331.50338.55
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.95-0.15-0.9914.9514.9614.9215.09
KIMBERLY CLARK ORDUSD98.75+0.27+0.2798.7398.7597.3099.50
Kimco Realty REIT Ord ShsUSD23.33+0.04+0.1723.3223.3323.2423.43
Kinder Morgan Inc.USD31.08+0.13+0.4231.0731.0830.7231.25
KINROSS GOLD(KGC)USD29.07+0.14+0.4829.0729.0828.9629.90
Kinsale Capital Group Inc.USD357.51-5.19-1.43357.53358.27356.40365.13
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD25.96+0.01+0.0425.9625.9725.8526.10
KKR AND CO CL A ORDUSD101.42+0.55+0.54101.34101.44100.99103.64
KKR Real Estate Finance Or.USD7.18+0.06+0.777.177.187.137.20
Klarna Group PLCUSD13.9650+0.1650+1.2013.960013.970013.735013.9900
Klaviyo Ord Shs Series AUSD16.09-0.05-0.2816.0816.0915.9116.39
Knife River Ord ShsUSD58.08+0.90+1.5758.0058.1057.3858.50
Knight-Swift Transportatio.USD67.24-1.80-2.6067.1967.2866.1170.14
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD63.97+1.47+2.3563.8364.1162.9264.58
Kohls Ord ShsUSD17.10+0.31+1.8517.0917.1116.7617.46
Korea Electric Power ADR R.USD12.22+0.33+2.7312.2112.2212.2012.33
KraneShares Electric Vehic.USD29.31+0.04+0.1429.2529.5029.2229.40
Kraton Ord ShsUSD--
KROGER ORDUSD58.50+1.55+2.7258.4958.5155.6559.49
KRONOS WORLDWIDE ORDUSD8.17+0.07+0.868.168.188.138.33
KULR Technology Group Ord .USD2.40+0.05+2.132.392.402.372.44
Kyndryl Holdings Incorpora.USD12.90+0.22+1.7412.8912.9012.6712.94
L3Harris Technologies Ord .USD246.66-1.71-0.69246.58246.74244.83251.85
Laboratory Corp. Of AmeriUSD309.48+2.52+0.82309.16309.77305.76311.34
Ladder Capital Ord Shs Cla.USD9.63-0.05-0.479.629.639.609.74
Lake Shore Bancorp Ord ShsUSD18.81-0.04-0.1918.6818.8318.7618.85
Lamb Weston Holdings Ord S.USD47.51+0.19+0.4047.4947.5746.8247.94
LANDBRIDGE COMPANYUSD86.46+0.08+0.0986.0286.6785.9388.14
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD42.89+0.29+0.6842.8842.8942.5043.10
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD90.62-2.78-2.9890.4590.6990.5094.81
LEAR ORDUSD130.59+2.75+2.15130.60130.76129.04131.28
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.19-0.13-1.399.009.54
Leidos Holdings Ord ShsUSD127.53-2.02-1.56127.37127.56126.76129.83
Lemonade IncUSD49.39-0.22-0.4449.3949.4649.0150.99
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD79.98+2.08+2.6779.9880.0178.6980.50
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD20.24+0.12+0.5720.2320.2420.2020.49
LG Display ADR Rep 1/2 Ord.USD3.30+0.15+4.603.293.303.253.33
LGL Systems Acquisition Or.USD9.90+0.06+0.569.879.959.5010.04
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.USD41.87+0.39+0.9441.8641.8841.4843.20
Lifezone Metals Ord ShsUSD3.8850-0.1650-4.073.88003.89003.82504.0350
LIGHTINTHEBOX HOLDING CO L.USD3.15+0.05+1.612.863.243.153.15
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.94+0.18+1.849.939.959.8210.01
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD26.7950+0.6450+2.4726.610026.830026.410027.4280
LINCOLN NATIONALUSD43.72+0.16+0.3643.7143.7342.9344.50
Linde PlcUSD466.95+5.33+1.15466.92467.04460.69467.27
Lineage Cell Therapeutics .USD1.015-0.005-0.491.0101.0201.0001.029
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD11.340+0.190+1.7011.33011.34011.21011.400
LITHIA MOTORS INCUSD359.15-7.00-1.91358.66359.55359.15375.49
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD2.94-0.08-2.772.932.942.933.05
Lithium Argentina AG Ord S.USD6.0150-0.3950-6.166.01006.02005.98506.4700
Live Nation Entertainment .USD170.31+0.23+0.14170.17170.38168.04172.40
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.USD6.01+0.12+1.956.006.015.936.02
loanDepot Ord Shs Class AUSD0.82-0.01-1.440.810.820.790.85
Loar Holdings Ord ShsUSD66.38+1.62+2.5066.3766.4764.5067.32
Local Bounti Ord ShsUSD1.18-0.01-0.841.191.251.181.26
LOCKHEED MARTIN ORDUSD525.47-4.66-0.88525.25525.62521.94533.99
Loews Corp.USD108.73-0.36-0.33108.65108.76108.39109.65
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD9.76-0.33-3.279.739.779.7610.15
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD67.05+1.33+2.0267.0467.0865.3767.32
LOWES COMPANIES ORDUSD197.71+1.12+0.57197.70197.81196.93199.68
LTC Properties AktieUSD42.23-0.27-0.6442.2142.2642.2342.78
Lufax Hldg American Deposi.USD1.22+0.01+0.831.221.231.221.24
Lulu s Fashion Lounge Hold.USD10.77-0.14-1.2410.7610.9010.5811.07
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.22+0.41+6.027.227.236.937.24
Luxfer Holdings Ord ShsUSD17.30+0.02+0.1217.3017.3117.2717.32
Lyell Immunopharma Ord ShsUSD11.95-0.25-2.0511.8711.9411.7013.00
Lyntris Ord ShsUSD12.8300+0.4400+3.5512.760012.890012.460013.0200
LYONDELLBASELL INDUSTRIES .USD64.36+0.06+0.0964.3664.4063.5165.75
M&T Bank Corp.USD240.03+1.01+0.42239.92240.12237.25242.69
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD140.26+1.16+0.83140.05140.30138.00142.60
Macerich REIT Ord ShsUSD22.76+0.15+0.6622.7622.7722.6222.95
Macquarie Infrastructure O.USD13.57-0.08-0.5913.6613.7213.5713.72
MACYS ORDUSD21.25+0.75+3.6621.2521.2620.6321.34
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 ORDUSD66.26+1.12+1.7266.2566.3365.6266.55
MagnaChip Semiconductor Co.USD3.01+0.04+1.353.003.012.973.05
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.54-0.17-0.6027.5327.5527.3728.08
Main Street Capital Corp.USD56.15+0.35+0.6356.1256.1755.9056.35
MANCHESTER UNITED CL A ORDUSD20.00-0.03-0.1219.9620.0119.9220.20
Manitowoc Ord ShsUSD20.79+0.23+1.1220.7520.8020.7921.03
Manpower AktieUSD56.10-0.92-1.6156.0656.1455.5057.74
Manulife Financial Ord ShsUSD43.51+0.03+0.0643.5043.5243.0144.00
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD401.49+9.07+2.31401.14401.70394.25409.11
Marcus Corp.USD27.11-0.04-0.1527.1027.1826.9627.42
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD52.23+0.03+0.0552.2252.2352.2252.27
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD509.52+7.05+1.40509.34509.72503.07511.49
MASCO ORDUSD68.46+0.82+1.2168.4368.4767.5668.76
MASTEC INC (MTZ)USD239.86+7.66+3.30239.38239.87234.47241.75
Mastech Digital Ord ShsUSD7.45-0.01-0.137.307.507.457.49
MasterBrand Ord ShsUSD7.43-0.01-0.077.427.437.337.57
Mastercard Inc.USD571.07+5.70+1.01571.00571.09564.25572.51
Matador Resources Co.USD61.00-0.62-1.0161.0061.0360.4261.69
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD231.15+3.16+1.39231.14231.30228.72232.42
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD75.39+6.05+8.7375.3575.4069.4275.44
MBIA INCUSD4.65+0.04+0.764.634.654.604.69
MCCORMICK STK NUSD51.54+0.44+0.8551.5351.5550.7051.71
McDonalds Corp.USD253.46+0.41+0.16253.43253.46252.17254.73
McEwen Mining Ord ShsUSD19.62+0.07+0.3619.6119.6319.2120.03
MCKESSON ORDUSD876.95-3.92-0.44876.77877.48874.31893.92
MDA Space Ord ShsUSD28.8050-0.0750-0.2628.790028.840028.260029.1350
MDU Resources Group Inc.USD19.25+0.01+0.0319.2419.2519.0919.42
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD3.6988+0.0288+0.783.69003.70003.66503.7450
Medifast Inc.USD12.17+0.12+0.9512.0612.1311.9412.23
Medtronic PlcUSD90.77-0.86-0.9390.7490.7690.2693.00
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD145.43+0.72+0.50145.43145.48143.82145.89
Mercury General Ord ShsUSD102.22-0.43-0.42102.07102.53101.62103.58
MERITAGE HOMES (MTH)USD63.95+2.00+3.2363.9564.0362.4564.31
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD22.43-0.05-0.2222.4122.7922.4322.89
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD10.20+0.17+1.6910.1910.2310.1710.52
METHODE ELECTRONICS ORDUSD14.51+0.92+6.7714.5114.5313.7114.53
Metlife Inc.USD97.13+0.35+0.3697.1197.1496.2398.25
Mettler Toledo Ord ShsUSD1 297.34+16.76+1.311 297.211 299.541 286.661 302.85
MFA Mortgage Investments I.USD8.61+0.05+0.588.608.618.538.65
MGM Resorts InternationalUSD40.37-0.36-0.8840.3340.3640.2541.20
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.USD125.54+1.06+0.85125.54125.73124.66126.34
Miller Industries Ord ShsUSD55.08+0.57+1.0554.9355.2353.6355.30
Millrose Properties Ord Sh.USD29.71+0.12+0.3929.7129.7229.6129.97
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD9.05-0.01-0.119.059.069.059.17
Mirion Technologies Inc.USD16.14+0.30+1.8616.1316.1415.8416.32
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD11.88+0.21+1.7611.8511.9111.7012.04
Mobility Global Ord ShsUSD20.0400-0.1500-0.7420.040020.050019.910020.3400
Modine Manufacturing Ord S.USD188.78+9.52+5.31188.67189.19180.99192.80
Moelis & Co.USD64.2250-0.0250-0.0464.180064.270063.640065.5889
Molina Healthcare Ord ShsUSD202.66+2.38+1.19202.47202.77199.58204.31
Molson Coors Brewing Ord S.USD38.75+0.31+0.8138.7338.7538.3139.00
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 ORDUSD471.92+4.56+0.98471.74472.19467.36473.97
Morgan StanleyUSD214.71+2.05+0.96214.72214.77211.24217.76
Morgan Stanley Direct Lend.USD14.7150+0.0750+0.5114.710014.720014.620014.8750
MOSAIC ORDUSD25.30-0.10-0.3925.3025.3125.1625.98
Motorola Solutions Inc. Ne.USD469.42+5.54+1.19469.21469.47465.94470.99
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD32.71+0.17+0.5132.6032.6732.6333.14
MP Materials Ord Shs Class.USD51.14-0.18-0.3551.1851.2150.3451.74
MPLX Common UnitsUSD60.06+0.43+0.7260.0460.0859.6360.21
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD120.48+0.80+0.67120.49120.60120.31123.05
MSCI Ord ShsUSD555.77+8.17+1.49555.17555.81545.70556.10
Mueller Inds Inc.USD60.64+0.48+0.8060.6360.6760.2261.06
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD38.40-0.44-1.1238.3838.4038.0338.64
Myers Industries Ord ShsUSD30.04-0.15-0.5030.0030.1129.9730.86
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.77-0.10-2.463.763.773.733.95
Nabors Industries Ord ShsUSD89.89-0.71-0.7889.8990.0389.4691.57
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD40.19+0.35+0.8840.0140.6940.0040.67
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.02-0.01-0.491.011.021.001.04
National Fuel Gas Ord ShsUSD81.65-0.68-0.8381.5981.7081.4682.86
National Grid PlcUSD76.85+0.47+0.6276.8676.8976.3977.23
National Health Investors .USD70.67+0.46+0.6670.6570.7370.1070.83
NATIONAL RETAIL PROPERTIES.USD43.85+0.01+0.0243.8543.8643.5544.04
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD23.03+0.04+0.1723.0023.0422.8423.26
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD92.41+0.88+0.9692.0792.4491.7792.87
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.535+0.465+5.768.5308.5408.1708.635
Neenah Ord ShsUSD31.46+0.32+1.0331.3931.4931.0531.82
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD9.35+0.25+2.759.299.508.899.44
Net Lease Office Propertie.USD10.9400+0.0050+0.0510.930010.950010.930011.0800
NetSTREIT Ord ShsUSD19.50-0.23-1.1719.5019.5119.4719.83
New Found Gold Ord ShsUSD1.68-0.02-0.891.671.681.671.74
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD53.49+0.15+0.2753.4853.5053.2854.00
New Mountain Finance Ord S.USD7.23+0.01+0.147.237.247.197.30
New Oriental Education & T.USD55.93+1.35+2.4655.8855.9755.2856.10
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD66.86+0.29+0.4466.8566.8865.8066.90
Newegg Commerce Inc.USD14.72+0.28+1.9414.5014.9414.3515.09
NEWMONT MINING CORPUSD126.50+0.36+0.29126.49126.53125.96129.26
NEWSMAX IncorporationUSD11.72+0.74+6.7611.7211.7311.1112.11
Nexa Resources Ord ShsUSD13.30+0.16+1.2213.2813.3213.2913.62
Nexgen Energy Ord ShsUSD9.98-0.24-2.309.979.989.9710.27
NexPoint Real Estate Finan.USD17.34+0.02+0.1217.2517.4717.3417.59
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD82.80+0.36+0.4482.8182.8482.2283.26
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 LPUSD17.66-0.01-0.0617.5917.7217.6117.92
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD36.92+0.30+0.8236.9236.9336.6237.05
Nine Energy Service Inc.USD10.33+0.08+0.7310.0710.3710.0210.36
Nio Inc. Class A (ADR)USD3.67+0.09+2.523.673.683.673.74
NIQ Global Intelligence PL.USD17.580-0.070-0.4017.56017.60017.53017.970
NISOURCE ORDUSD41.75+0.33+0.8041.7441.7641.4541.82
Noble Corporation RightUSD44.86-0.88-1.9244.8344.9044.8646.15
NOKIAUSD11.11+0.49+4.5711.1011.1110.7111.13
Nomad Foods LtdUSD10.98-0.11-0.9910.9710.9810.9711.19
NOMURA HOLDINGS ADR REPTG .USD10.89+0.35+3.2710.8810.8910.8210.94
NORDIC AMERICAN TANKERS OR.USD7.35+0.14+1.947.347.357.167.50
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD321.98-1.32-0.41321.78322.06320.50326.33
North American Constructio.USD13.49-0.01-0.0713.4613.5213.4013.61
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD26.43+0.12+0.4626.4226.4425.8926.49
NORTHROP GRUMMAN ORDUSD520.88+1.93+0.37520.81521.08515.25523.01
Northwest Natural Holding .USD48.69-0.37-0.7548.6848.7248.4849.50
NORWEGIAN CRUISE LINE HOLD.USD14.93+0.36+2.4714.9314.9414.7015.02
NOV Ord ShsUSD20.97-0.26-1.2220.9720.9820.7821.54
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.520-0.090-1.187.5107.5207.5108.085
NOVARTIS ADR REPSG 1 ORDUSD137.46-0.02-0.01137.45137.48137.20139.55
NOVO NORDISK ADR REPSG 1 O.USD42.92-1.10-2.4942.9142.9242.7243.50
NRG ENERGY INCUSD114.36+2.71+2.43114.23114.49112.25114.99
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 ORDUSD14.49-0.53-3.5614.4814.4914.4415.16
NU SKIN ENTERPRISES CL A O.USD4.93+0.05+1.034.934.944.864.98
Nucor Ord ShsUSD259.04+3.58+1.40258.75258.88252.57259.82
Nuscale Power Corp.USD8.89-1.33-12.988.888.898.779.77
Nutrien Ord ShsUSD78.43-0.31-0.3978.4378.4577.9879.65
Nuvation Bio Ord Shs Class.USD6.060-0.220-3.506.0506.0605.9506.390
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD161.5350+6.3650+4.10161.5000161.5700157.9300163.0000
NVR Ord ShsUSD6 176.49+88.21+1.456 171.456 184.866 062.586 189.98
O I Glass Ord ShsUSD6.69+0.06+0.836.686.696.536.78
Obsidian Energy LtdUSD12.41-0.33-2.5912.4012.4112.2312.68
OCCIDENTAL PETROLEUM CORPUSD61.03-0.13-0.2161.0261.0360.5061.35
Occidental Petroleum Corp..USD39.13-0.20-0.5039.0639.1538.8339.38
OceanaGold Corporation Ord.USD30.2914+0.2814+0.9430.280030.320030.240031.0700
Oceaneering International .USD50.68+0.11+0.2150.5750.6950.5351.39
OGE Energy Ord ShsUSD46.71+0.12+0.2646.7146.7246.5046.99
OIL STATES INTL ORDUSD8.59-0.01-0.128.588.618.498.72
Okeanis Eco Tankers Corp. .USD74.96+2.04+2.8074.8775.1073.3375.74
Oklo Ord Shs Class AUSD36.98-2.90-7.2736.9736.9936.8139.20
Old Republic International.USD40.87+0.03+0.0740.8740.8940.5941.22
Olin AktieUSD17.29-0.03-0.1417.2817.2917.2417.69
OMEGA HEALTHCARE REITUSD47.07+0.12+0.2447.0547.0847.0047.73
Omnicom Group Ord ShsUSD79.06-0.39-0.4979.0379.0978.4280.04
On Holding Ord Shs Class AUSD27.56+0.71+2.6327.5427.5627.2027.97
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD77.92-0.24-0.3177.8777.9577.3878.61
One Liberty Properties Inc.USD23.27+0.04+0.1723.2623.3423.0823.66
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD62.80+0.74+1.1862.7862.8162.0763.29
ONEOK ORDUSD96.95+1.23+1.2896.9296.9795.4797.19
OppFi Inc.USD8.03+0.44+5.808.028.037.708.07
OR Royalties Ord ShsUSD36.00+0.16+0.4535.9936.0435.8436.61
Oracle Inc.USD152.27-0.67-0.44152.14152.29150.41165.99
ORAGENICS ORDUSD0.50--0.850.490.510.500.50
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.35--6.356.366.296.40
Organon & CompanyUSD13.64+0.01+0.0713.6413.6513.6313.65
Orion Office REIT IncUSD2.57-0.01-0.192.572.582.562.66
Orion Ord ShsUSD5.78-0.01-0.165.775.805.685.82
Orla MiningUSD9.4200+0.4800+5.378.520010.2600
ORMAT TECHNOLOGIES INDEXUSD95.52-1.13-1.1795.5095.7292.6797.03
Oscar Health Ord Shs Class.USD33.24+0.66+2.0333.2333.2732.6634.23
OSHKOSH ORDUSD147.69-0.08-0.05147.68148.03147.24150.00
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD69.36+1.47+2.1769.3569.3768.3269.53
Ouster Inc.USD35.56+0.33+0.9435.5235.6135.3536.40
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD131.58+4.09+3.21131.52131.63128.02132.37
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.67-0.02-0.434.664.684.604.82
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD234.53+2.12+0.91234.33234.59233.30236.17
PagerDuty Inc.USD13.93+0.18+1.3113.9213.9313.5913.96
PagSeguro Digital Ord Shs .USD10.11-0.03-0.2510.1010.1110.0710.32
PainReform Ord ShsUSD0.88-0.05-5.090.850.900.850.93
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD328.98-9.51-2.81328.98329.33327.05341.14
PAN AMERICAN SILVERUSD50.52-0.13-0.2650.5250.5350.3151.96
Pandora Media Inc.USD96.56+2.46+2.6196.5396.5895.2898.52
Par Pacific Holdings Inc.USD84.68+1.09+1.3084.6184.8283.6786.97
Park Aerospace Ord ShsUSD31.68+0.97+3.1631.5031.6830.4732.11
PARK HOTELS RESORTS ORDUSD15.53+0.21+1.3415.5215.5315.4015.66
PARKER HANNIFIN ORDUSD950.05+15.71+1.68949.50950.18940.94956.18
Parsons Corp.USD45.1700-0.7100-1.5545.140045.190044.810046.4800
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD218.18+2.14+0.99218.07218.28216.05218.44
Paymentus Holdings Ord Shs.USD36.35+0.07+0.1936.3136.3635.6036.89
Paysafe LtdUSD6.32+0.07+1.126.316.336.306.41
PBF ENERGY CL A ORDUSD78.77+1.69+2.1978.6078.7977.5382.61
Peabody Energy Ord ShsUSD28.20-0.84-2.8828.1928.2127.9128.94
Pedevco Corp.USD14.42-0.06-0.4114.5114.6614.2314.55
PEMBINA PIPELINE ORDUSD47.99-0.35-0.7247.9948.0047.4748.52
PennantPark Floating Rate .USD7.10+0.02+0.287.107.117.067.17
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.18+0.01+0.059.179.189.159.27
Pentair Ord ShsUSD57.03+0.30+0.5357.0057.0556.4057.79
Perfect Ord Shs Class AUSD1.932+0.012+0.611.9301.9401.9151.940
Performance Food Group Ord.USD94.59+0.24+0.2594.5494.6393.9596.60
Permian Basin Royalty Unit.USD35.53-0.02-0.0735.3035.5435.0335.71
Permian Resources Corporat.USD23.6650-0.0350-0.1523.660023.670023.251523.7800
Perrigo Ord ShsUSD13.62+0.03+0.2213.6113.6313.5013.75
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.755-0.015-0.542.7502.7602.6652.800
Petrobras - Petroleo Brasi.USD21.03-0.35-1.6321.0321.0421.0021.35
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD19.03-0.19-0.9919.0219.0318.9219.26
Pfizer Inc.USD27.62-0.03-0.1127.6127.6227.4227.85
PG&E Ord ShsUSD13.89-0.15-1.0313.8813.8913.8514.24
Philip Morris Internationa.USD192.90+3.13+1.65192.83192.93190.56194.79
PHILLIPS 66 ORDUSD260.86+2.35+0.91260.90261.03258.50265.33
Phinia Ord ShsUSD66.71+0.70+1.0666.6766.8465.9067.21
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 ShsUSD96.77+0.18+0.1996.7496.8496.2798.00
Pinterest Inc.USD18.90+0.12+0.6118.8918.9018.6019.11
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.98+0.01+0.0316.9716.9816.9317.24
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD167.88-3.87-2.25167.70168.10167.53174.89
Planet Fitness Ord Shs Cla.USD51.05+1.07+2.1451.0351.0550.2651.38
Planet Labs PBCUSD16.73+0.04+0.2116.7216.7316.4617.05
PNC FINANCIALSUSD244.26+1.28+0.53244.23244.30241.82246.96
Polaris Inc.USD58.67+0.73+1.2658.6158.6458.4859.44
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.25--0.920.250.250.240.27
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD48.49-0.07-0.1448.4948.5148.2649.10
POSCO ADR REPSG 1/4 ORDUSD62.71+1.11+1.8062.6562.7662.4762.98
Postal Realty Trust Ord Sh.USD23.19+0.10+0.4323.1723.2022.9323.29
PPG Industries Ord ShsUSD105.91+0.86+0.82105.87105.92105.53107.96
PPL Ord ShsUSD34.23+0.02+0.0434.2234.2434.0334.39
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+30.300.010.020.010.02
Primo Brands Class A Ord S.USD20.34-0.22-1.0720.3420.3520.2821.38
Primoris Services Ord ShsUSD75.70+2.73+3.7475.6475.7673.0676.53
Procore Technologies Inc.USD53.24+0.03+0.0653.1953.2452.6453.94
PROCTER & GAMBLE ORDUSD145.43+2.46+1.72145.42145.44143.55145.48
PROFOUND MEDICAL ORDUSD5.83-0.13-2.185.825.875.506.45
Progressive Ord ShsUSD216.37+0.18+0.08216.32216.44214.86218.58
ProLogis REIT Ord ShsUSD135.92+1.51+1.12135.89135.95134.65136.28
ProPetro Holding Corp.USD11.53+0.03+0.2211.5211.5311.4411.87
PROSHARES ULTPRO SH 20 YR .USD78.86-0.70-0.8877.9279.7277.9679.02
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.26-0.33-2.2614.2614.2714.2214.39
ProShares UltraShort Russe.USD22.46-0.28-1.2122.4722.4822.1822.59
PROTO LABS ORD (PRLB) USD81.61+1.86+2.3381.5481.6680.7681.97
Provident Financial Servic.USD23.22-0.11-0.4523.2023.2123.0023.62
Prudential Financial 4 125.USD15.16+0.08+0.5015.0915.1815.0115.18
PRUDENTIAL FINANCIAL INCUSD118.66+0.18+0.15118.64118.69117.44120.26
Public Service Enterprise .USD72.64+0.16+0.2272.6272.6372.2073.16
Public Storage REIT Ord Sh.USD296.30+1.70+0.58296.22296.42293.15297.77
PULTEGROUP ORDUSD118.25+1.84+1.58118.16118.30116.65118.65
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD70.34+0.99+1.4370.2470.4269.4371.19
Q2 Holdings Ord ShsUSD60.24-0.09-0.1560.2360.3259.6161.29
QIAGENUSD42.36+0.23+0.5342.3642.3842.0242.61
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 ORDUSD648.64+29.91+4.83648.64649.32624.34653.87
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 ShsUSD232.17+1.03+0.45231.98232.24229.33233.55
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD35.84-0.38-1.0535.8235.8435.7136.45
RALPH LAUREN CL A ORDUSD339.98+3.31+0.98339.60340.14331.85342.84
RANGE RESOURCES ORDUSD41.33-0.45-1.0841.3241.3441.1841.86
Raymond James Ord ShsUSD172.99-0.55-0.31173.03173.11172.12176.95
Rayonier IncUSD20.4001+0.1201+0.5920.400020.410020.300020.4800
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD198.39+0.27+0.14198.36198.43196.31200.38
Ready Capital Ord ShsUSD1.65-0.01-0.601.641.651.631.70
Realty Income REIT Ord ShsUSD59.64+0.07+0.1259.6459.6559.1859.85
Reddit Ord Shs Class AUSD157.51+2.17+1.39157.46157.62154.64159.50
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD11.02+0.15+1.3811.0211.0310.7711.21
Redwood Trust Inc.USD3.49-0.14-3.863.483.493.483.59
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.02+0.07+0.2330.0130.0229.6830.37
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD247.47+0.02+0.01247.31247.76245.36250.28
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 INCUSD222.84+1.76+0.80222.83222.95220.66223.97
Resideo Technologies Ord S.USD19.01+0.18+0.9619.0019.0218.7719.20
Resmed Ord ShsUSD217.98-1.61-0.73218.17218.51215.97221.29
Restaurants Brands Interna.USD76.53+0.04+0.0576.5376.5476.0376.98
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 .USD21.07+0.59+2.8721.0321.0520.5021.20
Rexford Industrial Realty .USD37.70+0.70+1.8937.7037.7137.1137.75
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD136.56+2.54+1.90136.14136.73131.67143.00
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.53-0.02-1.291.531.541.521.55
RingCentral Ord Shs Class .USD69.04-0.01-0.0168.9669.1067.9770.40
Rio Tinto PlcUSD99.81+0.42+0.4299.8099.8299.65100.44
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.73+0.07+0.679.729.739.629.79
RLX Technology American De.USD1.78-0.01-0.281.771.781.771.81
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD37.71+0.29+0.7637.6537.7237.1138.12
Roblox Ord Shs Class AUSD45.89+1.01+2.2545.8745.8945.1946.50
Rocket Companies Ord Shs C.USD13.37+0.18+1.3313.3613.3713.2913.73
Rockwell Automation AktieUSD431.34+9.97+2.37431.21431.43425.51433.67
Rogers Communications Non-.USD36.11+0.02+0.0636.0836.1236.1136.53
Rogers Ord ShsUSD135.37+2.69+2.03135.14135.78134.08136.23
ROLLINS ORDUSD34.83+0.27+0.7834.8234.8334.4534.89
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD387.26-1.32-0.34387.17387.35383.71389.46
Royal Bank of Canada Ord S.USD206.28+0.30+0.15206.32206.37204.25208.00
ROYAL CARIBBEAN CRUISES OR.USD261.60+2.59+1.00261.59261.72260.01264.30
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.USD26.46+0.10+0.3826.4626.5026.3627.24
RXO Ord ShsUSD19.65+0.14+0.7219.6319.6719.3820.19
Ryder System Ord ShsUSD242.34+0.74+0.31241.92242.31240.79245.96
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD408.67-1.76-0.43408.53408.80407.45416.38
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD74.84+0.05+0.0674.6575.2874.7175.25
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD8.50+0.12+1.378.498.508.398.54
Safehold Ord ShsUSD14.20-0.16-1.1114.1914.2114.1714.48
SALESFORCE.COMUSD248.47+5.47+2.25248.40248.53242.87250.55
Sally Beauty Aktie USD15.93+0.13+0.8215.9315.9415.7716.21
Samsara Ord Shs Class AUSD38.82+0.38+0.9938.7738.7938.0839.38
SandRidge Energy IncUSD14.55-0.12-0.8214.5514.5714.5014.69
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD42.61-0.11-0.2642.6042.6142.4242.87
SAP ADR Representing 1 Ord.USD206.26+0.31+0.15206.21206.30204.61207.70
Saratoga Investment Ord Sh.USD17.35+0.19+1.1117.2117.3517.1317.35
SASOL ADR REP 1 ORDUSD14.54-0.12-0.7914.5314.5414.3114.58
Savers Value Village Ord S.USD9.8100+0.1700+1.769.80009.81009.67009.9500
SCHLUMBERGER ORDUSD56.00-0.02-0.0355.9956.0055.6156.83
Schneider National Inc.USD33.78-0.14-0.4133.8033.8733.4234.55
Schweitzer Mauduit Interna.USD12.07-0.26-2.1112.0712.0912.0712.53
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD128.30-0.46-0.36128.22128.62125.80129.15
Scorpio Tankers Inc.USD83.89-0.62-0.7383.7884.0283.5385.62
Scotts Miracle Gro Ord ShsUSD56.49+0.33+0.5856.4456.5455.5157.49
Sea LtdUSD106.73-0.96-0.89106.69106.78106.61109.19
Seabridge Gold IncUSD31.20+0.25+0.8131.1931.2331.0732.03
Seadrill 2021 Ltd Register.USD47.45-1.01-2.0847.3147.4847.4548.81
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
Securitize Ord ShsUSD8.303+0.263+3.278.3008.3508.0208.410
See OVV:xnys (Ovintiv Inc..USD63.17-0.83-1.3063.1763.1962.7964.02
See SES:xnys (SES AI Corpo.USD0.54+0.01+1.780.540.540.520.55
Select Energy Services Ord.USD20.59+0.23+1.1320.5820.6020.4420.89
SelectQuote Ord ShsUSD0.50-0.01-2.530.500.500.500.52
Sempra Energy Ord ShsUSD83.83-0.17-0.2083.8283.8583.2584.94
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD8.68-0.11-1.258.678.688.578.95
SENTINELONE CL A ORDUSD19.87+0.06+0.2819.8619.8719.7420.24
SEQUANS COMMUNICATIONS S A.USD2.87-0.07-2.382.852.892.862.99
Seritage Growth PropertiesUSD1.96+0.05+2.361.951.961.862.00
SERVICE COPR. INTL (SCI)USD81.80+2.07+2.6081.7281.7980.3982.36
SERVICENOW ORDUSD132.72+1.55+1.18132.70132.74130.39134.45
SFL ORDUSD13.09+0.41+3.2313.0713.1012.7313.17
SHAKE SHACK CL A ORDUSD63.27+1.57+2.5463.2063.2561.5763.33
SharkNinja Ord ShsUSD160.6-2.0-1.23160.5160.7157.0165.9
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD96.49+0.53+0.5596.4896.4995.8196.88
Sherwin-Williams AktieUSD323.57+6.13+1.93323.49323.61318.02324.89
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD45.30+2.27+5.2845.2745.3342.3945.65
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD84.12+2.89+3.5684.0584.1983.3284.98
Shopify Subordinate Voting.USD130.76+4.16+3.29130.72130.79129.60131.97
Shutterstock IncUSD5.0150-0.0350-0.695.01005.02004.95005.1200
Sibanye Stillwater LimitedUSD12.56-0.02-0.1212.5512.5612.5312.90
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD98.28+0.57+0.5898.1998.3897.15100.24
Silgan Holdings Inc.USD38.89+0.32+0.8338.8838.9038.4839.27
SILVERCORP METAL ORDUSD11.98-0.14-1.1611.9811.9911.8912.49
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD18.50-0.61-3.1918.4918.6418.4919.70
SIMON PROPERTY GROUPUSD205.15+0.48+0.23204.98205.21203.84206.24
SiriusPoint Ord ShsUSD24.00-0.36-1.4823.9924.0123.9324.57
SiteOne Landscape Supply I.USD93.30-1.48-1.5693.2693.3492.7996.95
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.USD13.39-0.28-2.0513.3813.4113.3913.98
Sixth St SpecialtyUSD17.84+0.06+0.3417.8217.8417.7017.93
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 ShsUSD83.13+1.38+1.6983.0583.1581.2383.62
SL GREEN RLTY REIT ORDUSD53.17+1.54+2.9853.1453.2151.6253.41
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD38.05-0.13-0.3438.0538.0637.4238.22
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD42.97+0.76+1.8042.9642.9842.4643.39
SNAP ON ORD SHS USD376.71+1.88+0.50376.55376.95376.48380.98
SnapchatUSD5.64+0.12+2.185.645.655.525.78
Snowflake Ord Shs Class AUSD325.42-4.30-1.30325.27325.46323.42333.43
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)USD70.48-2.02-2.7870.4270.5370.4271.93
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD86.99-0.66-0.7586.9287.0286.8488.84
Sonoco Products Ord ShsUSD47.82-0.61-1.2647.7947.8447.6549.49
Sonoma Pharmaceuticals Inc.USD1.31-0.01-0.381.291.321.301.34
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD23.82+0.30+1.2523.8123.8223.6923.87
SOS Ltd - ADRUSD0.75-+0.560.720.820.720.78
SOUTHERN COPPER ORDUSD193.48-0.66-0.34193.43193.61193.45199.44
SOUTHERN ORDUSD88.04+0.29+0.3288.0488.0687.4188.65
SOUTHWEST AIRLINESUSD39.30+0.61+1.5639.2939.3039.0139.67
Southwest Gas Holdings Ord.USD87.01+0.11+0.1386.9587.0986.4987.45
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD11.38+0.10+0.8411.3611.4011.1011.56
Spire Ord ShsUSD80.77+0.13+0.1680.7080.7880.2581.66
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 ShsUSD524.55+2.82+0.54523.95524.76523.29531.15
Sprinklr Ord Shs Class AUSD5.52+0.08+1.385.515.525.435.56
Sprott Physical Platinum &.USD14.46+0.15+1.0114.4514.4614.4314.68
Sprott Physical Silver Tru.USD21.01+0.12+0.5721.0121.0220.9221.32
Spruce Power Holding Ord S.USD1.66-0.04-2.351.631.701.651.74
SPX Technologies Ord ShsUSD191.1500+4.2000+2.25190.9900191.1700189.4900191.7200
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD65.43+1.53+2.3965.4365.5864.4065.58
STAG Industrial REIT Ord S.USD37.11+0.24+0.6637.1137.1336.7437.20
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.23-0.04-1.722.232.242.232.31
Standard Motor Products Or.USD38.47+0.01+0.0338.4138.5338.0438.77
Standard Nuclear Ord Shs C.USD12.3370+0.1470+1.2112.330012.410012.100012.8086
StandardAero Ord ShsUSD24.06+0.41+1.7124.0524.0623.6924.18
STANLEY BLACK AND DECKER O.USD89.30+0.07+0.0889.3089.3589.2290.90
Star Group LPUSD12.80+0.02+0.1612.8012.9012.7212.88
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.USD15.67+0.05+0.2915.6615.6715.5715.76
STATE STREET STOCKUSD193.98+2.68+1.40193.91194.13191.00194.52
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.44+0.16+3.035.445.455.345.47
Stellus Capital Investment.USD8.20+0.01+0.178.208.238.208.32
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD5.01-0.11-2.154.995.084.995.20
Stepan Ord ShsUSD61.60-0.06-0.1061.5961.7860.8862.62
STERIS Ord ShsUSD211.20-1.25-0.59210.98211.26209.59213.90
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD51.84+1.10+2.1651.8351.8550.8651.87
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD82.35+0.90+1.1182.2482.3580.4482.81
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD273.06+3.05+1.13272.91273.21267.00273.16
StubHub Holdings Ord Shs C.USD6.0500+0.1000+1.686.05006.06005.97506.1000
STURM RUGER ORDUSD37.74+0.15+0.3937.7037.8137.5037.87
Summit Hotel Properties In.USD5.70+0.03+0.545.705.715.705.82
Sun Life Financial Ord ShsUSD79.31-0.25-0.3179.3679.4078.8580.49
SUNCOR ENERGY ORDUSD68.06-0.87-1.2668.0368.0567.8068.87
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD77.69+1.35+1.7777.6177.7075.7677.86
Sunscout Holding Ord Shs C.USD--
Super Group Ord ShsUSD13.74+0.10+0.7313.7413.7513.6713.90
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 AUSD7.07+0.31+4.597.067.076.847.29
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD35.32+0.29+0.8135.2735.3634.7735.49
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD84.42+2.11+2.5684.3884.4282.9284.69
T1 Energy Ord ShsUSD4.6350+0.0550+1.204.63004.64004.60004.7900
TAIWAN SEMICONDUCTOR MNFTG.USD433.02+4.99+1.17433.00433.13428.90435.37
Takeda Pharmaceutical Co L.USD18.26+0.15+0.8018.2518.2618.2018.45
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.81+0.31+2.6911.8011.8111.5811.94
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD17.55+0.01+0.0617.5417.5517.2717.66
Tamboran Resources Ord ShsUSD38.5100-0.8200-2.0838.280038.600037.995039.9800
TANGER FACTORY REITUSD36.55+0.08+0.2236.5636.5836.4136.86
Tapestry Inc.USD117.41+1.54+1.32117.33117.44115.03118.52
Targa Resources Ord ShsUSD291.94+0.03+0.01291.45291.83287.43294.67
TARGET ORDUSD156.71+0.98+0.63156.52156.64154.35157.37
Taseko Mines Ord ShsUSD8.07+0.05+0.568.068.078.058.24
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD60.96-0.95-1.5360.9560.9760.3762.09
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD212.89+8.26+4.03212.80212.94206.57213.71
Team Inc.USD26.23-0.30-1.1125.7526.4626.1827.54
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD75.62+0.04+0.0575.5575.6474.2376.51
TECK RESOURCES CL B ORDUSD66.45+0.55+0.8366.4266.4465.8666.84
Tecnoglass Ord ShsUSD38.47+0.16+0.4238.3838.5837.5439.12
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD99.33+1.08+1.1098.9799.3997.67100.08
Tekla Healthcare Investors.USD21.83+0.08+0.3821.7722.0621.7522.06
Teladoc Health Inc.USD6.14+0.05+0.826.146.156.046.18
TELECOM ARGENTINA SAUSD13.44-0.10-0.7413.3713.4613.3513.99
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD608.00+11.50+1.93607.54608.55598.59617.53
TELEFLEX ORDUSD129.55-2.45-1.86129.56129.84128.98134.09
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.95-0.04-0.2714.9514.9614.9215.04
Telephone and Data Systems.USD37.38-0.06-0.1637.3837.4037.3837.97
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD9.09-0.01-0.069.089.099.079.19
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD7.96+0.06+0.707.957.967.928.02
Tenet Healthcare Corp.USD264.0100+0.5500+0.21263.6400264.2800260.3300267.6450
Tenneco Ord Shs Class AUSD47.51+2.80+6.2647.4647.8545.0248.24
Teradata Corporation Aktie.USD27.98+0.62+2.2627.9527.9827.5628.33
Terex Ord ShsUSD61.41+1.77+2.9661.3761.4460.5161.82
TERNIUM ADR REPRESENTING T.USD57.36-0.25-0.4357.2157.4057.3558.06
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD6.84+0.02+0.226.836.846.806.94
Teucrium Soybean FundUSD27.41-0.73-2.5927.4027.4527.4028.10
TEVAUSD36.96+0.61+1.6636.9436.9736.0637.04
Texas Pacific Land USD368.38+2.28+0.62368.19368.61364.41371.08
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD80.63+1.45+1.8380.5780.6479.7580.75
TFI International IncUSD131.3100+0.1800+0.14131.2200131.4900129.7100132.8400
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 ORDUSD40.62+0.33+0.8240.6040.6340.1541.44
The Magnum Ice Cream Compa.USD19.73+0.23+1.1819.7219.7319.5319.88
The Travelers Companies In.USD374.17+6.61+1.80374.19374.31369.60374.38
The Walt Disney Co.USD106.54+0.72+0.68106.52106.55105.64107.36
Thermo Fisher Scientific O.USD611.93+8.75+1.45611.81612.32606.15615.24
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD72.62+0.61+0.8572.4772.5772.1774.19
TIC Solutions Ord ShsUSD9.51+0.24+2.549.509.519.399.65
Tidewater Ord ShsUSD91.95-0.04-0.0491.8192.1090.8593.11
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.49+0.20+4.694.494.534.244.50
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD118.95+0.79+0.67118.95119.00117.60120.64
TITAN INTERNATIONAL ORDUSD7.41+0.05+0.657.397.407.377.53
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD126.16-0.26-0.21126.10126.21124.87127.36
TKO Group Holdings Ord Shs.USD189.29-0.35-0.18189.15189.44187.86192.83
Toast IncUSD32.27+0.33+1.0232.2632.2731.5332.27
TOL BROTHERSUSD134.43+1.95+1.47134.25134.43132.34135.47
Toro Ord ShsUSD92.73+0.01+0.0192.6692.8192.3693.89
TORONTO DOMINION ORDUSD120.82+0.68+0.57120.83120.86119.40121.32
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+0.4723.5824.59
TotalEnergies ADRUSD91.58+0.35+0.3891.5791.5990.9191.82
TOYOTA MOTOR ADRUSD198.74+6.26+3.25198.46198.60197.32198.93
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.44-0.16-0.8618.4318.4418.0818.79
Trane Technologies Ord ShsUSD443.15+3.32+0.75443.05443.28441.85446.32
TransDigm Group Ord ShsUSD1 145.68+18.80+1.671 145.411 145.681 128.671 146.72
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.61-0.16-2.795.605.615.605.83
Travel Leisure Ord ShsUSD66.79+1.43+2.1966.7966.8065.9566.93
Trex Ord ShsUSD44.84+1.17+2.6744.8144.8443.6745.11
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 ShsUSD3.2950-0.0150-0.453.29003.30003.29003.3997
TRINET GROUP ORDUSD66.08-0.13-0.2066.0666.2065.4267.46
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD34.10+1.14+3.4434.0634.1233.5934.27
TriplePoint Venture Growth.USD5.17+0.03+0.585.165.175.155.21
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 LtdUSD4.50-0.09-1.964.504.514.504.67
Truist Financial Ord ShsUSD50.49+0.16+0.3150.4850.4950.0151.06
Trulieve Cannabis Subordin.USD11.2400-0.0800-0.7111.200011.280011.200011.7500
TRX Gold Ord ShsUSD1.15+0.04+3.151.141.151.121.17
TRXADE HEALTH ORDUSD0.86-0.03-3.140.850.900.860.91
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 ShsUSD88.82+2.59+3.0088.6588.9487.3689.56
Twenty One Capital Ord Shs.USD5.505+0.055+1.015.5005.5105.4105.750
TWILIO INCUSD228.45-2.68-1.16228.36228.45227.34235.32
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD335.54+0.06+0.02335.31335.78333.37340.31
Tyson Foods Ord Shs Class .USD52.60+0.14+0.2752.5952.6152.1952.96
Uber Technologies Ord Shs .USD71.88-0.69-0.9471.8771.8871.0473.06
Ubiquiti Ord ShsUSD559.58+22.74+4.24559.00559.96539.35561.02
UBSGROUPUSD54.81+0.80+1.4854.8054.8154.4455.11
UDR AktieUSD35.16+0.02+0.0435.1535.1635.0035.44
UGI ORDUSD38.06+0.06+0.1638.0538.0737.9438.24
UiPath Inc.USD13.78-0.10-0.6813.7713.7813.7414.47
UL Solutions Ord Shs Class.USD71.34+0.24+0.3471.3471.4271.2072.06
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.08+0.11+2.215.085.095.055.18
Unifirst Ord ShsUSD275.18+4.41+1.63274.99275.28267.40275.97
Unilever ADR Reptg 1 Ord S.USD62.09+0.46+0.7462.0862.0961.6962.13
UNION PACIFIC (UNP)USD284.33-1.45-0.51284.33284.45282.98289.02
Unisys Ord ShsUSD2.43+0.02+0.742.422.432.402.46
UNITED MICROELECTRONUSD22.67+0.55+2.4922.6722.6822.3322.72
United Natural Foods Inc.USD44.83+0.72+1.6244.7744.8844.2544.90
United Parcel ServiceUSD100.15+0.18+0.18100.12100.1699.05100.89
United Rentals Ord ShsUSD991.39+2.31+0.23991.48992.33990.361 003.24
United States AntimonyUSD4.9799+0.0499+1.014.97004.98004.92505.0600
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD378.20-10.09-2.60378.08378.29376.72391.73
Unity Software Ord ShsUSD43.84+1.77+4.2043.8343.8442.0143.98
Universal Corp.USD45.34+0.01+0.0245.3145.3745.2445.99
Universal Health Realty In.USD40.91-0.22-0.5240.8640.9740.6341.62
Universal Health Services .USD174.68+1.96+1.13174.52174.80173.35177.00
Universal Security Instrum.USD5.25-0.05-0.945.095.575.245.39
Unum Ord ShsUSD93.64-0.67-0.7193.6493.7093.1595.69
Unusual Machines IncUSD23.4050-0.1250-0.5323.380023.430023.011523.9899
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.31-0.03-2.241.301.311.301.36
URANIUM ENERGY ORDUSD10.67-0.35-3.1810.6710.6810.6511.38
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD62.83+0.42+0.6762.8262.8362.2663.36
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.77-0.02-0.0727.7627.7927.5827.90
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.35+0.01+0.371.341.351.311.38
V2X Inc.USD73.3100+0.7500+1.0373.180073.330071.260073.7100
VAALCO ENERGY ORDUSD6.23-0.02-0.246.226.236.176.27
Valaris Ord ShsUSD83.29-2.42-2.8283.3183.4583.2786.30
VALE ADR REPTG ONE ORDUSD15.11-0.18-1.1515.1015.1115.1115.36
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD393.63+8.20+2.13393.45393.86385.40399.26
Valhi Ord ShsUSD17.97-0.18-0.9718.0018.5417.9718.54
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 ORDUSD262.67+1.69+0.65262.54262.77259.54263.69
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD90.43-0.02-0.0290.4190.4490.0891.39
Venture Global IncUSD15.91+0.41+2.6115.9015.9115.0715.99
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD100.0450+1.9050+1.9499.8600100.230098.8150102.2746
Veralto Ord ShsUSD94.36+0.91+0.9794.3394.3893.5994.54
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD50.63+0.66+1.3150.6250.6350.2250.82
Vermilion Energy Ord ShsUSD13.07-0.33-2.4313.0613.0712.9213.27
Versigent Ord ShsUSD46.7800+0.3800+0.8246.760046.820046.650147.3400
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD0.52-0.03-6.120.520.520.520.57
Vertiv Holdings CoUSD256.91+8.78+3.54256.86256.97251.84258.78
VF Ord ShsUSD13.12+0.50+3.9213.1113.1212.8013.30
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD24.89+0.16+0.6324.8824.8924.6924.92
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vida Global Ord Shs Class .USD--
Vipshop Holdings LtdUSD12.49-0.10-0.7612.4812.4912.4812.76
Virgin Galactic Holdings I.USD2.95+0.04+1.202.942.952.902.98
Virtus AllianzGI Artificia.USD25.53+0.04+0.1725.5025.6025.5125.83
Virtus AllianzGI Diversifi.USD26.04+0.04+0.1525.9826.6325.9526.39
Virtus AllianzGI Equity & .USD26.02+0.16+0.6025.8126.0325.9526.32
Visa Inc.USD371.10+3.89+1.06371.07371.12367.98371.74
Vishay Intertechnology Ord.USD33.92+2.63+8.4133.9133.9331.4534.04
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD148.41+1.36+0.92148.38148.47146.67149.08
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD18.4920-0.1480-0.7918.470018.510018.385018.6650
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.9650-0.0350-0.883.96003.97003.92504.1100
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.32-0.02-4.820.320.330.320.34
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD35.73+1.36+3.9635.7035.7334.7335.87
Voyager Technologies Ord S.USD34.7300+1.7600+5.3434.660034.800032.970035.0750
Vulcan Materials AktieUSD253.41+2.81+1.12253.35253.49251.00254.00
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD69.06-0.49-0.7069.0369.0668.9770.02
W&T Offshore Inc.USD4.11-0.09-2.034.104.114.014.17
Wal-Mart Stores Inc.USD106.63+0.90+0.85106.61106.63105.72106.64
Walker & Dunlop Ord ShsUSD40.84+0.51+1.2640.8040.8840.2041.05
Wallbox Ord Shs Class AUSD3.31+0.03+1.063.273.543.283.45
Washington Prime Group Ord.USD--
Waste Connection USD159.79+0.35+0.22159.72159.86159.06161.03
Waste Management Ord ShsUSD214.16+0.34+0.16214.12214.19212.83214.90
Water Corp Ord ShsUSD408.88+7.24+1.80408.82409.05405.25410.11
Wayfair Ord Shs Class AUSD99.01+1.56+1.6098.9499.0597.3499.86
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD105.77+0.42+0.40105.76105.78105.15106.23
Wells Fargo & Co.USD90.53+1.08+1.2090.5190.5389.7691.15
WELLTOWER ORDUSD235.88+0.17+0.07235.73235.97234.08239.43
WESCO International Inc.USD355.89+12.39+3.61355.77356.06346.60358.58
West Fraser Timber Ord ShsUSD68.58+1.15+1.7168.5768.6867.8468.89
West Pharmaceutical Servic.USD350.92+6.67+1.94350.61351.17341.68351.05
Western Alliance Ord ShsUSD78.81-0.48-0.6078.7978.8577.8580.64
Western Copper and Gold Co.USD2.42+0.03+1.052.412.422.412.48
WESTERN UNION ORDUSD6.94+0.05+0.656.936.946.886.98
WESTINGHOUSE AI (WAB)USD283.95+3.68+1.31283.78284.01280.60284.38
Westlake Chemical Partners.USD21.42-0.05-0.2321.4221.5921.4221.72
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.87+0.20+1.0718.8118.9918.5118.88
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD191.68+1.65+0.87191.76191.93190.27192.39
WeyerhaeuSer REITUSD22.16+0.17+0.7522.1522.1621.9822.33
Wheaton Precious Metals Ak.USD154.01+3.03+2.00153.91154.10152.87155.63
Wheels Up Experience Ord S.USD3.90-0.01-0.243.903.933.863.99
WHIRLPOOL ORDUSD35.25-0.64-1.7835.2335.2635.1936.31
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD73.41+1.11+1.5473.4073.4172.4273.66
Williams Sonoma Ord ShsUSD226.67+2.93+1.31226.56226.81225.46228.09
Winnebago Industries Ord S.USD28.25+0.06+0.2128.2228.2627.9728.76
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD26.58+1.41+5.5826.5426.6025.6027.17
Wolverine World Wide Ord S.USD19.85+0.56+2.9019.8419.8819.5020.02
Woodside PetroleumUSD23.53-0.36-1.5123.5223.5423.3323.74
Woori Financial Group Inc.USD78.90+4.34+5.8178.6678.9078.2379.94
Workiva Inc.USD71.81+0.48+0.6771.7271.8270.9472.30
World Fuel Services Ord Sh.USD18.68+0.68+3.7818.9619.0418.6219.46
Worthington Industries Ord.USD57.36-0.25-0.4357.3357.5657.2458.79
Worthington Steel Ord ShsUSD33.86+0.11+0.3333.6433.8633.2834.73
WPP ADR Representing 5 Ord.USD24.81+0.04+0.1624.7924.8224.5124.96
WR Berkley Ord ShsUSD69.87-0.18-0.2669.8669.9069.5870.78
WW Grainger Ord ShsUSD1 294.96+23.47+1.851 294.311 294.881 274.201 296.68
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD19.42+0.07+0.3619.0219.4919.3519.60
XCEL ENERGY ORDUSD75.64+0.23+0.3175.6475.6575.2576.29
Xerox Holdings Ord ShsUSD3.39+0.22+6.943.393.403.203.41
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.USD10.49+0.15+1.4010.4810.4910.4610.70
XPO Logistics Ord ShsUSD181.64-0.71-0.39181.56181.90180.37186.98
Xylem IncUSD106.94+0.39+0.37106.92106.96106.25108.92
Yalla Group Ltd. - ADRUSD5.48+0.04+0.745.475.485.445.49
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD40.18+0.71+1.8040.1440.1939.9540.57
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD8.0100+0.5600+7.528.00008.02007.65008.0800
YPF Sociedad Anonima ADR E.USD55.23-0.83-1.4855.1755.2754.8557.10
Yum China Holdings Inc.USD42.47+0.18+0.4342.4642.4942.3642.98
Yum! Brands Inc.USD142.17-1.72-1.20142.11142.23141.79145.69
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.82-0.13-2.634.604.984.825.00
Zeta Global Holdings CorpUSD30.2200-0.3400-1.1130.210030.230030.160031.1250
ZIM Integrated Shipping Se.USD29.45-0.02-0.0729.4029.4929.3929.75
ZIMMER HOLDINGS INCUSD92.42-0.02-0.0292.4092.4891.7493.19
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.78+0.09+2.303.773.783.653.84
Zoetis Ord Shs Class AUSD72.88+0.02+0.0372.8572.9071.5073.50
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD20.58-0.28-1.3220.5720.5820.5620.89
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Nyersanyagpiaci híradó

VIDEÓ
Nyersanyagpiaci híradó
AutoWallis: Éleződő verseny

AutoWallis: Éleződő verseny

VÁLLALATELEMZÉS

Az AutoWallis első féléves eredményét követően...

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...

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...

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.

TermékUtolsó árVált.%Deviza 
EURHUF363.46-0.14HUF
USDHUF313.37-0.46HUF
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 500590.22+1.04

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 
EURHUF363.46-0.14HUF
CHFHUF383.83-0.66HUF
USDHUF313.37-0.46HUF
EURUSD1.1600-0.09USD
EURCHF0.9467+0.33CHF
EURGBP0.8577-0.21GBP

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.

Kattintson aktuális állásajnálatainkért!

Piaci hírek

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.

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

2026. szeptember 11.

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

2026. szeptember 11.

Csökkenő kamatok, új lehetőségek

Erste Prémium webinárium - 2026. 09. 17.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül

Befektetési túlélőcsomag

Tudd meg pár perc alatt, hogyan védd meg a pénzed a csaló befektetési ajánlatoktól!
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...

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...

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....

S&P 500: Ismét lefordult

CHART

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

Nasdaq: Támaszon

CHART

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

DAX: Megütötték

CHART

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

EURHUF: Rövid életű volt a forint erősödése

CHART

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

USDHUF: Átmeneti korrekció

CHART

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

EURUSD: Fontos szintet ostromol

CHART

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

"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.
Magyar cserék a régiós részvényindexnél

Magyar cserék a régiós részvényindexnél

ELEMZÉS

Több fontos magyar vonatkozású változást is hoz a...

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,...

Az AI rejtett haszonélvezőjévé válhat a Generac

Az AI rejtett haszonélvezőjévé válhat a Generac

ELEMZÉS

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

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...

A fogyasztói infláció alakulása az eurózónában

A fogyasztói infláció alakulása az eurózónában

SZTORI

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

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...

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...

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...

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...

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...

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...

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...

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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...

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?...

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