Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD1.94-0.08-3.961.931.961.932.02
3M Co.USD165.31-0.86-0.52164.16165.99162.87166.05
A K A BRANDS HOLDING ORDUSD10.50+0.07+0.678.7310.7310.0110.45
A.O. Smith AktieUSD78.04+0.89+1.1573.7178.2376.2878.13
A10 Networks Inc.USD19.25-0.02-0.0818.5019.9018.8619.28
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD116.32+0.06+0.05116.49116.81115.49116.82
ABBVIE ORDUSD232.10+7.41+3.30231.13232.10225.06232.27
ABERCROMBIE AND FITCH CL A.USD97.75-1.24-1.2597.00100.1595.9099.38
Abundia Global Impact Grou.USD4.160+0.680+19.533.8804.2903.8604.360
ACCENTURE CL A ORDUSD208.62+1.24+0.60207.94208.60199.26208.86
ACTINIUM PHARMACEUTICALS I.USD1.18+0.03+2.610.961.341.141.22
ADC Therapeutics Ord ShsUSD4.11-0.03-0.613.544.453.954.18
ADECOAGRO ORDUSD8.89+0.06+0.627.8710.118.768.91
Adient PlcUSD24.3250-0.2950-1.2023.300025.180023.850024.5099
ADT Ord ShsUSD8.03-0.09-1.057.148.097.978.08
Advance Auto Parts AktieUSD53.19+1.19+2.2852.8553.4351.1753.24
ADVANSIX ORDUSD17.81-0.08-0.4515.8119.8017.1017.83
Aegon ADRUSD7.50-0.18-2.287.258.387.457.64
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD17.26+1.01+6.2217.0817.2816.9017.65
Aeva Technologies Ord ShsUSD13.26-0.38-2.7913.0813.6013.0714.34
AFLAC ORDUSD112.89-1.08-0.95106.53115.66112.71114.53
AG Mortgage Investment Tru.USD8.08-0.19-2.307.559.068.058.26
AGCO ORDUSD136.50+2.78+2.08136.07139.38131.61136.66
AgEagle Aerial Systems Inc.USD0.93-0.05-5.240.900.940.900.98
AGILENT TECHNOLOGIES ORDUSD121.30+0.33+0.27119.00123.00119.05121.98
agilon health Ord ShsUSD0.59-0.01-1.030.550.600.550.60
Agnico Eagle Mines LimitedUSD251.64+5.24+2.13251.45253.00247.07252.78
Agree Realty REIT Ord ShsUSD80.52+1.00+1.2679.8880.4779.2281.17
AIR LEASE CL A ORDUSD64.84-0.07-0.1164.8264.9664.8364.92
AIR PRODUCTS AND CHEMICALS.USD275.63-0.60-0.22273.90278.20273.13278.05
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD213.57-2.93-1.35141.26213.52210.14214.58
Alamos Gold Ord Shs Class .USD54.23+1.78+3.3954.0354.4052.6754.37
ALASKA AIR GROUP ORDUSD51.61-3.70-6.6851.5152.3051.0953.79
Albany International Ord S.USD57.64-0.63-1.0848.4766.5056.8358.27
ALBEMARLE ORDUSD178.52-6.42-3.47178.30180.00177.28184.52
Albertsons Companies IncUSD17.91+0.11+0.5917.6418.8917.7317.97
Alcoa Ord ShsUSD62.06-1.41-2.2261.9062.0061.2763.67
ALCON AGUSD87.18+0.46+0.5378.3195.5286.0187.20
Alexandria Real Estate Equ.USD54.03-1.09-1.9853.6554.3152.5054.59
Algonquin Power Utilities .USD6.99+0.11+1.606.887.206.917.11
Alibaba Group Holding Ltd.USD144.07-3.98-2.69143.82143.88143.33146.40
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD163.54-0.01-0.01163.08167.39158.92163.89
Allegion Ord ShsUSD161.11+0.70+0.44158.99163.26157.72161.81
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 ShsUSD31.62+0.21+0.6728.9434.3931.4531.66
Allison Transmission Holdi.USD125.25+0.44+0.35117.40125.86122.43126.31
Allstate Corp.USD214.37+1.61+0.76209.44235.22210.87215.51
ALLY FINANCIAL ORDUSD39.44-2.50-5.9639.1142.2038.7841.32
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD162.48-5.57-3.31157.04162.50157.74167.00
ALPHA PRO TECH ORDUSD5.32+0.20+3.914.615.955.135.35
Alpine Income Property Tru.USD19.71-0.08-0.4017.4621.4319.4019.88
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 ShsUSD19.68+0.39+2.0216.7621.6218.7819.74
Altria Group Inc.USD69.07-0.40-0.5869.0470.1768.9170.51
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.40-0.02-0.832.062.622.312.44
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.16-0.04-1.103.053.163.153.22
Ambow Education American D.USD1.90-0.09-4.521.592.231.762.01
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.16+0.02+1.321.151.171.121.18
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD48.44+0.20+0.4148.2549.0048.2048.81
Amentum Holdings Ord ShsUSD29.89-0.34-1.1229.0030.5029.5130.36
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD113.24+1.21+1.08111.93114.48112.11113.44
AmerescoUSD30.48-1.39-4.3626.5335.8229.5731.28
AMERICA MOVIL ADR REP 20 S.USD26.01+0.59+2.3024.2926.0025.2826.06
American Assets Trust REIT.USD19.53-0.53-2.6417.6122.2019.4820.14
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD24.56-0.36-1.4323.5025.7023.9524.63
AMERICAN ELECTRIC POWER OR.USD133.82+1.72+1.30133.75134.64132.04134.60
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD308.58-26.74-7.97308.90309.70307.65321.51
AMERICAN FINANCIAL GROUP O.USD133.01-0.34-0.26127.20149.18131.66134.01
American Homes 4 Rent REIT.USD30.01-0.34-1.1226.8030.9429.4330.42
American International Gro.USD80.50+0.15+0.1979.0082.0079.6081.03
AMERICAN REBEL HOLDINGS OR.USD0.16-0.01-6.240.150.180.150.17
American States Water Co.USD74.54+0.78+1.0667.0082.9373.9175.02
AMERICAN TOWER CORP.USD191.95+6.94+3.75186.60191.19184.68191.97
AMERICAN WATER WORKS ORDUSD135.97+1.65+1.23135.00140.35134.47137.72
American Well Corp.USD5.66-0.09-1.575.665.755.485.75
AMERICAS GOLD AND SILVER O.USD9.81+0.35+3.709.2510.009.349.82
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD470.09-16.89-3.47467.49476.60465.05479.53
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD146.12-2.35-1.58144.50145.70143.54147.51
Amprius Technologies Ord S.USD10.73-0.80-6.9010.5010.9910.4511.13
AMTD Digital 5 American De.USD1.75-0.01-0.572.512.581.711.80
ANGLOGOLD ORDUSD127.87+1.80+1.43127.77127.99124.93128.38
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD80.95+1.47+1.8580.3881.0380.0081.55
Annaly Capital Management .USD23.24-0.05-0.1923.0323.4023.0823.39
Annovis Bio Ord ShsUSD2.69-0.09-3.072.682.952.642.84
Antero Midstream Ord ShsUSD22.46+0.10+0.4522.1322.7522.2022.57
Antero Resources Aktie USD36.82+2.44+7.0836.6937.0034.5836.88
Aon Ord Shs Class AUSD335.56+5.29+1.60325.03345.00330.56337.97
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.40+0.05+1.154.004.494.314.43
APOLLO COMMERCIAL REAL EST.USD10.61-0.12-1.0710.4910.7910.6010.79
Apollo Global Management O.USD104.52-9.88-8.64104.01105.30104.00111.34
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.27-0.22-1.7612.2612.7212.1712.57
Applied Industrial Technol.USD282.6-0.9-0.33275.7314.8277.2283.3
Aptiv Ord ShsUSD73.55-3.49-4.5373.5275.6073.3176.07
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD7.95+0.69+9.507.818.007.478.04
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD65.17-0.70-1.0658.3572.7264.5765.67
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD7.12-0.27-3.597.097.146.917.16
Archer Daniels Midland Akt.USD69.03+1.61+2.3968.5769.0366.8369.10
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD20.38+0.84+4.3017.8722.0019.5020.44
Ares Commercial Real Estat.USD5.02-0.10-1.954.585.615.015.12
ARGAN ORDUSD451.26-1.27-0.28453.00498.24436.71459.00
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.USD22.66+0.21+0.9120.3424.3622.3623.29
ARISTA NETWORKS INC. USD133.45+3.20+2.46132.50132.85127.50133.58
Arlo Technologies Ord ShsUSD15.70+3.36+27.1915.7016.1414.5016.37
ARMOUR Residential REIT Or.USD17.96-0.16-0.8617.9618.0517.9518.17
ARROW ELECTRONICS ORD SHSUSD152.12-1.73-1.12151.12152.15149.87152.91
ARTHUR J GALLAGHER ORDUSD228.01+2.79+1.24224.32249.29223.51228.81
Artisan Partners Asset Man.USD40.27-1.06-2.5636.5444.6339.8941.10
Asana IncUSD7.11-0.25-3.337.237.926.917.15
ASE Industrial Holdings Co.USD24.31+0.08+0.3124.4025.5023.6624.43
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD2.99-0.01-0.332.923.282.933.04
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.13-0.02-0.482.813.172.883.21
ASSURANT ORDUSD229.60+0.16+0.07229.33232.97224.32230.29
ASTRAZENECAUSD208.40+4.42+2.17207.05210.78206.95209.93
At Home Group Inc.USD--
AT&T Inc. USD28.00+0.54+1.9527.6928.1027.5128.01
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD64.70-0.63-0.9664.0764.6863.3465.06
Atlas Crest Investment Ord.USD11.39+0.03+0.269.6311.4411.1011.43
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD186.76+3.13+1.70185.64186.88182.88187.82
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.USD19.17-0.79-3.9619.1821.5319.0819.81
AUTOZONE ORDUSD3 755.10+95.10+2.603 744.003 775.003 655.163 765.38
AVALONBAY COMMUNITIES REITUSD177.21-2.46-1.37174.90198.64174.71179.24
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.05+0.04+0.448.849.248.789.06
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD196.37+3.43+1.78195.13196.47192.40197.16
Avient Ord ShsUSD41.07-0.04-0.1034.0742.6340.0841.25
AVINO SILVER AND GOLD MINE.USD9.63+0.39+4.229.6110.459.119.64
Avista Ord ShsUSD40.63+0.86+2.1636.2444.7639.9740.81
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.75+0.01+0.670.680.850.720.78
Axalta Coating Systems Ord.USD33.42-0.19-0.5732.6233.7933.0833.71
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD86.90-8.39-8.8083.5195.2985.9192.64
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD5.31-0.05-0.844.985.675.245.42
B2GOLD ORDUSD6.16-0.06-0.895.906.166.096.29
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD152.5-3.2-2.08139.2177.1149.8155.4
Baker Hughes Co.USD65.26+0.36+0.5564.1366.0064.7865.78
Bakkt Holdings IncUSD9.54-0.86-8.279.339.699.3210.15
BALL ORDUSD--
Banc of California Inc.USD18.47-1.31-6.6217.9518.9718.0619.37
Banco BBVA Argentina ADRUSD14.95-0.97-6.0913.4616.6114.7315.72
BANCO BILBAO VIZCAYA ARGEN.USD23.13-0.54-2.2622.9125.4922.9623.58
Banco BradescoUSD4.09+0.04+0.994.104.174.074.24
Banco Macro ADR Representi.USD77.09-4.88-5.9576.7184.4875.7281.80
BANCO SANTANDER BRASIL ADR.USD6.51-0.14-2.036.407.596.476.62
BANCO SANTANDER CENTRAL HI.USD12.38-0.57-4.3712.4513.1912.2712.87
Bank Amer DS Repstg 1 1000.USD17.75-0.06-0.3416.0119.5817.7217.82
Bank of AmericaUSD49.79-2.51-4.8049.7549.8349.3251.41
Bank of Hawaii Ord ShsUSD75.77-2.22-2.8566.5082.6073.4977.00
BANK OF MONTREAL ORDUSD143.94-4.92-3.30143.90150.00143.57147.95
Bank of Nova ScotiaUSD75.78-0.99-1.2975.0676.6075.3676.85
Bank of NT Butterfield & S.USD50.79-1.97-3.7346.3255.7850.4252.05
BARCLAYS ADR REP 4 ORDUSD24.29-1.01-3.9724.0324.2524.0524.92
BARK Ord ShsUSD0.79+0.01+1.430.780.810.760.80
BARRICK GOLD ORDUSD57.50+1.12+1.9957.0057.6555.5757.63
BARRICK GOLD ORDUSD9.11+0.06+0.667.789.178.739.18
BARRICK MINING ORDUSD50.75+0.82+1.6450.8551.0050.2651.02
Bath And Body Works Ord Sh.USD22.76-0.56-2.3822.2322.6822.3623.10
Bausch Health Companies Or.USD5.93-0.12-1.905.886.675.916.04
Bausch Lomb Ord ShsUSD18.30-0.19-1.0315.5520.4018.1518.40
BAXTER INTL ORDUSD20.37+0.02+0.1020.3020.4719.9120.49
BAYTEX ENERGY ORDUSD3.84+0.09+2.273.553.883.783.86
BCE Ord ShsUSD26.31+0.64+2.4926.3426.5025.8126.40
Beazer Homes USA Inc.USD25.61-0.23-0.8925.1025.9525.2725.98
BECTON DICKINSNUSD176.44-0.22-0.12173.53178.88174.03178.01
Berkshire Hathaway Inc. BUSD505.23+2.56+0.51504.50504.63501.16506.52
BERKSHIRE HATHWAY CL A ORDUSD757 275.26+4 025.26+0.53--752 760.00759 500.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD61.95-0.91-1.4561.3061.9961.0162.27
Beta Technologies Ord Shs .USD18.8100-0.9200-4.6618.740018.900018.550019.3200
BHP Billiton LimitedUSD81.57+0.50+0.6281.5781.9981.0882.20
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.97-0.19-4.463.973.983.834.03
Bill com Holdings Ord ShsUSD44.49+0.92+2.1141.5451.7741.1444.62
Bio Rad Laboratories Inc.USD278.39+3.18+1.16278.20286.64271.71280.52
BIOHAVEN ORDUSD11.51+0.36+3.2311.0012.1010.8111.87
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD41.65+0.71+1.7340.8042.5040.1141.90
BitGo Holdings Ord Shs Cla.USD9.78-0.72-6.869.5010.459.6310.38
BitMine Immersion Technolo.USD19.0000-1.4400-7.0519.000019.190018.880019.8500
Black Hills Corp.USD73.71-0.12-0.1673.0083.9673.3674.37
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.10+0.26+1.7514.1016.4414.9015.13
BLACKBERRY ORDUSD3.40-0.12-3.283.363.453.363.48
BlackRock Ord ShsUSD1 063.30-26.97-2.471 057.301 080.001 040.451 080.00
BLACKSKY TECHNOLOGY CL A O.USD18.89-1.10-5.5017.5918.9117.5219.46
Blackstone Group Ord Shs C.USD113.40-4.55-3.86113.25113.59112.15115.88
Blackstone Mortgage Trust .USD19.21-0.44-2.2119.1019.5219.1619.67
Blend Labs Ord Shs Class AUSD1.68-0.06-3.451.481.831.611.70
Block IncUSD63.67+9.14+16.7663.0063.7561.2066.12
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD155.62-12.95-7.68155.36155.50151.80167.45
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.30-0.43-3.6311.3011.5511.1811.62
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD10.56-0.67-5.9310.5010.8810.5011.00
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD227.50-1.92-0.83225.78227.59224.91228.80
Boise Cascade Ord ShsUSD82.67-0.97-1.1682.5095.5080.8383.68
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.17+0.02+1.741.011.241.151.18
Boot Barn Holdings Ord ShsUSD189.39-7.83-3.97183.52194.62188.06196.85
Booz Allen Hamilton Holdin.USD78.79-0.98-1.2378.0086.9477.5079.65
BORGWARNER INC (BWA)USD57.56-0.35-0.6057.0157.5757.2558.22
Borr Drilling Ltd.USD6.13+0.21+3.555.866.205.866.13
Boston Beer Company Inc.USD227.00+1.42+0.63225.42226.86220.02230.58
Boston Omaha Ord Shs Class.USD12.37+0.05+0.3710.5214.6512.1812.45
BOSTON PPTY STKUSD57.56-3.61-5.9057.2857.7257.4560.71
BOSTON SCIENTIFIC DL-01USD76.85+1.10+1.4576.3276.8075.2776.87
BOX CL A ORDUSD23.53-0.37-1.5522.5023.5423.0223.62
BOYD GAMING ORDUSD83.25-4.46-5.0875.5284.9283.1086.56
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD38.85+0.86+2.2638.8539.5038.3738.98
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.92-0.15-4.892.673.322.853.01
Brandywine Realty Trust RE.USD3.19-0.07-2.003.153.403.183.30
Brasilagro - Cia Bras de P.USD4.22-0.05-1.173.534.724.214.32
BRASKEM ADR REP 2 CL A PRFUSD3.83+0.04+0.923.704.233.733.83
BRC Ord Shs Class AUSD0.651+0.010+1.610.6200.7020.6200.651
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.USD5.82-0.01-0.095.505.925.765.84
Brinker International Inc.USD148.23-3.40-2.24147.39152.67144.10152.57
Bristol-Myers Squibb Co.USD62.36+1.26+2.0662.2062.6061.1862.68
BRITISH AMERICAN TOBACCO A.USD62.66-0.02-0.0262.6662.9662.0762.98
Brixmor Property Group REI.USD30.28-0.20-0.6629.8630.5130.1730.68
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD185.80+2.54+1.39184.69186.01180.29186.00
Brookfield Asset Managemen.USD46.73-1.50-3.1246.6350.0046.5147.66
Brookfield Infrastructure .USD49.88+0.28+0.5643.2354.1148.9850.29
Brookfield Infrastructure .USD39.05-0.58-1.4536.3242.3138.7739.67
Brookfield Ord Shs Class AUSD43.83-1.62-3.5643.4043.9843.2444.68
Brookfield Renewable CorpUSD42.72-0.93-2.1341.8043.0042.1044.30
Brookfield Renewable Partn.USD31.77-0.24-0.7431.6032.5531.2732.33
Brooklyn ImmunoTherapeutic.USD6.55-0.05-0.766.047.106.466.70
Brooks Automation Ord ShsUSD--
Brown & BrownUSD71.81+0.59+0.8270.9372.6571.1572.23
BROWN FORMAN CL B ORDUSD28.84+0.36+1.2628.3329.2528.5829.38
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD43.68+2.55+6.2042.0143.9042.1244.67
Build A Bear Workshop Ord .USD48.60-1.49-2.9748.4348.8848.2649.44
Builders FirstSource Ord S.USD104.26-0.31-0.29103.50104.75101.25104.86
Bullish Ord ShsUSD31.38-1.35-4.1231.2532.2430.9531.97
Bunge Global Ord ShsUSD120.66+1.24+1.04119.82120.80117.80121.20
Butterfly Network Ord Shs .USD3.79-0.89-18.953.763.893.664.70
BWX Technologies Ord ShsUSD205.77-1.47-0.71202.98206.00202.61207.58
C3 ai Ord Shs Class AUSD7.92-0.48-5.717.957.997.858.40
Cadre Holdings Ord ShsUSD44.46+0.77+1.7641.9070.9142.7644.46
CAE Ord ShsUSD29.66+0.07+0.2423.7832.3529.1329.69
California Water Service G.USD45.06+0.47+1.0539.6951.8744.7745.56
CALIX NETWORKS ORDUSD51.79+0.32+0.6250.9853.7150.1152.35
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD108.31-1.93-1.75107.50110.29107.73110.00
CAMECO CORP.USD118.38+0.20+0.17118.00118.68116.00119.17
CAMECO CORP.USD99.65-0.79-0.79100.02100.3499.65100.18
CAMECO CORP.USD2.40+0.02+0.632.362.412.382.40
Campbell Soup Ord ShsUSD26.95+0.09+0.3426.9127.1426.8227.23
Camping World Holdings Ord.USD8.32-0.30-3.438.258.888.088.59
Canadian Imperial Bank of .USD100.98-2.77-2.67100.36103.76100.64104.22
Canadian National Railway .USD112.18+1.93+1.75112.20116.00109.90112.48
Canadian Pacific Kansas Ci.USD87.57+0.45+0.5180.0797.6786.8688.96
Cango American Depositary .USD0.76-0.08-9.220.750.880.750.85
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD195.57-12.90-6.19195.00197.45193.61200.52
Capri Holdings Ord ShsUSD20.50-0.28-1.3520.1420.7419.9420.72
CARDINAL HEALTH ORDUSD229.24+2.11+0.93229.10232.75226.93230.20
CareTrust Reit Ord ShsUSD40.59-0.55-1.3440.3440.8140.5341.72
Carlisle Companies Ord ShsUSD394.86-0.73-0.18388.20428.52388.76396.24
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD43.15+0.29+0.6842.6243.1541.4343.69
Carnival Corp.USD31.56-1.14-3.4931.4931.6031.2231.96
Carnival PlcUSD31.47-1.11-3.4131.3131.4731.0931.75
Carriage Services Ord ShsUSD46.0700+0.8800+1.9536.480065.130044.620046.9700
Carrier Global Ord ShsUSD64.40+1.64+2.6143.3364.4061.9864.64
Carters Ord ShsUSD33.59-8.48-20.1633.2535.5032.5437.17
Carvana Co.USD335.18-18.72-5.29333.00335.69320.64348.59
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.USD743.00-9.93-1.32736.17746.77731.04751.49
Cava Group Ord ShsUSD82.47-2.27-2.6881.5182.2578.0282.55
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD300.26+8.68+2.98298.98302.10291.60303.12
CBRE Group IncUSD147.63-2.37-1.58144.84147.72144.01148.26
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD43.77+0.68+1.5843.0044.2043.1344.04
Celanese Ord ShsUSD49.96+0.83+1.6948.9450.9047.8450.35
Celestica Ord ShsUSD277.88-1.28-0.46273.10279.00270.46278.19
CEMEX ADRUSD12.51-0.25-1.9611.4713.8212.4612.73
Cenovus Energy AktieUSD22.31+0.24+1.0622.1023.4022.2122.60
Centene Ord ShsUSD44.88+1.95+4.5444.3644.4642.5344.93
CenterPoint Energy Ord ShsUSD43.49+0.48+1.1241.1443.5042.9343.51
Centerra Gold Ord ShsUSD21.03+0.96+4.7621.0423.3420.1121.11
Central Puerto SAUSD15.73-0.29-1.8113.9817.9115.3616.00
CENTRUS ENERGY CL A ORDUSD202.60-8.36-3.96201.50208.35197.95210.48
Century Communities Inc.USD67.28+0.36+0.5451.3870.0066.1768.11
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD99.58+2.42+2.4999.50100.3996.94100.01
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.31-0.26-3.895.997.006.136.50
Charles Schwab DS Each Rep.USD18.73-0.09-0.4816.7721.1618.6118.88
CHARLES SCHWAB ORDUSD95.17-2.35-2.4194.0095.3893.6296.99
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.39-0.04-0.02207.37207.40207.28207.56
Chatham Lodging Trust REIT.USD7.72-0.10-1.285.559.767.648.04
CHEGG INC.USD0.65-0.02-2.520.550.680.630.67
Chemed Corp.USD410.01+13.38+3.37395.93410.00391.57411.06
CHEMOURS ORDUSD18.24+1.01+5.8517.4418.2816.7518.30
CHENIERE ENERGY ORDUSD235.83+3.32+1.43233.94237.60230.99236.63
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD61.16+0.41+0.6755.3363.0060.6261.51
Cherry Hill Mortgage Inves.USD2.63-0.01-0.192.382.882.562.63
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD186.75+2.59+1.41187.10187.50183.77187.55
Chewy Inc.USD27.42+0.45+1.6527.0827.4026.3727.80
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 .USD2.28-0.14-5.792.222.472.272.44
China Yuchai International.USD50.34+4.02+8.6748.0060.7846.1050.58
Chipotle Mexican Grill Inc.USD37.21-0.84-2.2137.0037.2336.2937.50
ChowChow Cloud Internation.USD0.5110-0.0450-8.090.46230.55710.50000.5655
Chubb Ord ShsUSD340.62+2.70+0.80340.07342.00337.30342.69
Church And Dwight Ord ShsUSD104.88+1.21+1.17104.19104.94103.11105.30
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.69-0.02-0.881.631.831.671.70
CIENA CORP.USD348.68+7.52+2.20344.00350.00337.11353.57
Cigna Corp.USD289.79+0.97+0.34286.52289.79284.72290.38
Cinemark Holdings Ord ShsUSD28.24+1.52+5.6724.1130.6627.1328.73
CION Investment Ord ShsUSD7.985-0.395-4.717.9808.7307.9708.330
Circle Internet Group Ord .USD83.48-3.73-4.2883.1583.5080.9784.98
Citigroup Inc.USD110.20-5.99-5.16109.81110.29108.66113.18
Citizens Financial Group O.USD60.16-3.70-5.7958.6261.9959.4762.77
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD293.18+0.65+0.22260.00468.81287.85294.94
Clear Secure Inc.USD48.66+1.54+3.2743.0450.0045.5949.88
CLEARSIGN COMBUSTION ORDUSD0.56-+0.020.480.580.540.57
Clearwater Analytics Holdi.USD23.41-0.06-0.2323.3924.0523.2923.50
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD38.31+0.03+0.0837.2538.9138.0538.56
Cleveland Cliffs Ord ShsUSD10.66-0.39-3.5310.4610.7810.4410.96
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.095-0.275-8.163.1003.3103.0803.390
CLOROX ORDUSD127.13+0.24+0.19125.80128.71126.33128.68
Cloudera Ord ShsUSD--
Cloudflare Inc.USD172.25-2.41-1.38171.00172.56166.68172.25
CMB.TECH ORD SHSUSD14.82+0.52+3.6014.0014.7714.3314.93
CMS ENERGY ORDUSD78.04+0.99+1.2876.8879.0477.1078.31
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD3.11+0.04+1.303.003.683.003.24
Cnx Resources Ord ShsUSD41.78+2.09+5.2741.5844.5839.9841.86
Coca-Cola Co.USD81.56+1.06+1.3281.0081.8080.8282.00
COCA-COLA FEMSA ADR REP 10.USD111.16+0.79+0.72108.00112.00109.44111.65
COEUR D ALENE ORDUSD27.16+0.60+2.2627.1927.3726.1427.38
Cohen & Steers Quality Inc.USD13.30+0.10+0.7612.2514.3713.1513.35
Cohen and Steers Infrastru.USD27.07+0.12+0.4526.0527.2026.9327.12
Colgate PalmoliveUSD99.07+1.52+1.5698.2299.4297.4299.33
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD18.98-0.21-1.0916.2123.2618.3219.10
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 428.84-9.40-0.651 388.0014221 395.841 441.62
Commercial Metals Co.USD73.31-1.60-2.1472.1974.6372.3674.12
COMPANHIA ENERG ADR REPG O.USD2.37-0.01-0.212.272.402.342.38
Compania Cervecerias Unida.USD13.33-0.17-1.2212.2115.4113.2413.55
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.USD3.10-0.05-1.432.743.342.953.11
COMSTOCK RESOURCES ORDUSD19.60+0.85+4.5319.0019.8118.8019.73
CONAGRA FOODS ORDUSD19.26+0.53+2.8019.2319.2618.7419.34
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD46.02+0.15+0.3345.5346.2145.2246.55
ConocoPhillipsUSD113.46+2.76+2.49112.10114.00111.06113.79
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD112.51+1.75+1.58111.89113.20111.02112.95
CONSTELLATION BRANDS USD157.77+2.01+1.29157.23158.66155.19158.67
CONSTELLIUM SE CL A ORDUSD24.88-1.08-4.1424.5024.8524.6125.61
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD138.43-7.89-5.39139.50160.38138.33145.20
Core Laboratories Ord ShsUSD17.60+0.20+1.1216.0719.5317.0417.76
Core Scientific Tranche 1 .USD10.53-0.96-8.369.8911.809.9510.80
Core Scientific Tranche 2 .USD16.96-0.97-5.416.8018.4516.4717.15
Corebridge Financial Ord S.USD25.85-2.04-7.3123.5532.4525.6827.31
CORECIVIC ORDUSD17.67+0.19+1.0617.2218.1417.0717.90
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD150.41+0.39+0.26150.26150.49146.61154.50
Corpay Ord ShsUSD325.11-9.01-2.70292.64329.68323.91331.53
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD80.12+1.30+1.6579.5080.1178.4280.23
Costamare IncUSD17.56+0.07+0.4015.8418.4817.4017.84
Coterra Energy Ord ShsUSD30.62+0.61+2.0229.2232.0330.0230.78
COTY CL A ORDUSD2.50-0.16-5.852.502.642.482.62
Coupang Ord Shs Class AUSD19.08+0.37+1.9819.2419.7017.8620.35
Coursera Ord ShsUSD6.42-0.26-3.896.376.426.296.67
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 CompanyUSD11.67+0.85+7.8111.5611.6410.9611.69
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.USD119.96-1.18-0.97115.64124.97116.57120.44
Crown Castle International.USD89.58+3.18+3.6886.6689.7085.8089.65
Crown Holdings Ord ShsUSD114.66-0.70-0.61113.41115.92114.22115.86
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD38.50+0.42+1.1033.9746.5437.1638.57
CS Disco IncUSD3.27+0.29+9.563.103.502.853.38
CTO Realty Growth Ord ShsUSD19.46-0.07-0.3617.3819.7819.3619.69
CubeSmart REIT Ord ShsUSD41.13+0.92+2.2939.2444.0039.4141.66
Cullen Frost Bankers Ord S.USD138.20-4.88-3.41122.90153.81137.64141.00
CULP INCUSD3.21+0.01+0.163.014.103.173.29
CUMMINS ORDUSD583.80-4.31-0.73582.00584.20575.26584.58
Curbline Properties Ord Sh.USD27.83-0.37-1.3122.4231.0027.7228.51
Curtiss Wright Ord ShsUSD700.50-1.49-0.21699.52763.26688.55710.00
CVR Energy Ord ShsUSD24.17+0.54+2.2923.3624.8922.9324.20
CVS HEALTH ORDUSD79.87+1.86+2.3879.5979.7677.5079.90
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD160.40+1.43+0.90159.00160.39158.11163.18
D Wave Quantum Ord ShsUSD18.79-1.35-6.7018.5418.5817.6519.50
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.9900+0.1200+1.756.80007.20006.76507.1100
DANA HOLDING ORDUSD34.24-0.52-1.5034.0534.6433.8134.54
Danaher Ord ShsUSD210.64+1.28+0.61209.50217.92206.88210.68
Danaos Ord ShsUSD117.87+1.31+1.1298.95119.90116.20118.45
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD24.10+0.15+0.6123.9124.2323.5724.65
DARDEN REST STKUSD213.81-1.02-0.47212.93213.84209.94214.31
Darling Ingredients Inc.USD53.15+0.20+0.3852.5753.4552.5653.36
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD117.29-2.12-1.78115.09119.85115.60118.50
DEERE ORDUSD629.76+10.30+1.66627.26641.15613.49631.51
Delek Logistics Partners L.USD52.06-0.23-0.4450.1171.8751.3253.70
Dell Technologies Ord Shs .USD147.95+26.50+21.82147.50148.00136.11148.86
Delta Air Lines Inc.USD65.71-4.81-6.8165.4566.8065.3667.75
Deluxe Ord ShsUSD27.75-0.72-2.5327.4828.0027.2128.30
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD4.17-0.09-2.113.904.504.074.22
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD28.40+0.48+1.7228.9529.1826.8029.86
DEUTSCHE BANKUSD35.41-1.31-3.5735.1137.3035.2636.41
DEVON ENERGY ORDUSD43.55+0.89+2.0943.5344.2942.7043.79
DHT Holdings Ord ShsUSD19.49+0.32+1.6419.4520.0018.6719.80
DIAGEO ADR REP 4 ORDUSD89.50+3.98+4.6589.0089.5087.3089.73
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.37+0.03+8.630.310.410.300.37
DIANA SHIPPING ORDUSD2.58+0.02+0.782.462.632.512.62
Dicks Sporting Ord ShsUSD203.65-7.89-3.73203.04218.53203.18210.52
Diebold Nixdorf IncUSD79.93-3.12-3.7674.5991.6577.2883.72
Digital Realty Trust REIT .USD177.22+0.85+0.48173.92178.93174.28177.87
DigitalOcean Holdings Inc.USD56.06+1.80+3.3255.3056.3551.0356.37
DILLARDS CL A ORDUSD603.41-9.33-1.52505.23602.79592.59614.07
DINEEQUITY ORDUSD30.96-0.37-1.1727.1437.3430.6131.49
Direxion Daily Financial B.USD45.92+2.71+6.2746.0146.4344.4246.96
Direxion Daily FTSE China .USD37.86-0.32-0.8437.5338.5037.5738.26
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.74+0.81+6.2613.4714.1713.5714.46
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD66.57+1.13+1.7358.5075.9764.3266.68
Dole Ord ShsUSD16.05+0.34+2.1313.8417.9515.6216.50
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD156.24+2.24+1.45153.52156.50153.52157.07
DOMINION ENERGY ORDUSD63.12+0.44+0.7062.4463.3862.5263.22
Dominos Pizza Inc.USD402.51+3.22+0.81400.79402.50393.19405.12
Donaldson Ord ShsUSD92.78+0.61+0.6687.2092.7488.2092.89
Donnelley Financial Soluti.USD49.81+0.07+0.1449.3949.9647.6549.80
DoorDash Inc.USD176.47-3.94-2.18176.05179.97175.00179.50
Dorian LPG LTDUSD37.00+0.30+0.8236.6337.0336.3037.12
DoubleVerify Holdings Ord .USD10.54+1.01+10.6010.3210.959.2410.60
Douglas Elliman Ord ShsUSD2.28-0.09-3.802.002.522.242.33
Douglas Emmett REIT Ord Sh.USD9.90-0.60-5.719.0610.259.8510.39
Dover Ord ShsUSD225.49-1.13-0.50222.53228.06222.04225.60
Dow Ord ShsUSD30.75+1.20+4.0430.7630.9029.2030.86
Doximity Ord Shs Class AUSD24.53-0.57-2.2724.4024.9424.1124.79
DR REDDYS LABORATORIES ADR.USD14.37-0.22-1.4712.7716.2414.2414.41
DRDGold LtdUSD38.88+1.81+4.8839.0139.3036.8939.00
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD138.83+0.19+0.14136.83140.96137.23139.27
DTE ENERGY ORDUSD148.20+1.61+1.10146.42150.02146.00148.40
Ducommun Ord ShsUSD123.52+1.12+0.9296.87134.19120.49124.95
Duke Energy Ord ShsUSD130.87+1.64+1.27130.20130.77129.30131.57
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD53.61-0.30-0.5653.0953.7551.2653.72
DXC Technology Co.USD12.59-0.05-0.4012.4412.7612.1812.60
Dynatrace Inc.USD35.93-0.42-1.1635.5335.9834.2736.33
Dynex Capital REIT Ord ShsUSD14.01-0.02-0.1413.8615.2113.9314.14
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.05+0.15+3.853.834.153.854.06
EastGroup Properties REIT .USD196.3+1.4+0.71185.8200.0191.9198.0
EASTMAN CHEMICALUSD75.51+0.29+0.3973.2178.7673.5475.76
Eastman Kodak Ord ShsUSD7.31-0.22-2.927.347.987.247.49
EATON ORDUSD375.77+1.18+0.32374.40377.52365.30376.46
ECOLAB ORDUSD308.31+1.55+0.51298.82314.74303.75308.36
Ecopetrol ADR Representing.USD11.91-0.10-0.7911.8012.0411.8412.29
EDISON INTERNATIONAL ORDUSD74.71+0.34+0.4574.6076.0574.2175.33
EDWARDS LIFESCIENCES ORDUSD86.49+0.59+0.6985.7786.6885.2086.95
Elanco Animal Health Inc.USD26.40+0.21+0.8023.4528.6826.0126.60
Elastic Ord ShsUSD52.05-9.53-15.4852.0052.2349.9055.10
Eldorado Gold CorporationUSD46.44+0.99+2.1745.3346.8845.3346.79
Element Solutions Ord ShsUSD35.08-0.63-1.7633.3336.0034.8635.28
Elevance Health Ord ShsUSD320.08-2.97-0.92311.00325.00311.00324.08
ELF Beauty Ord ShsUSD92.05-2.60-2.7591.7193.0089.8795.50
ELI LILLY ORDUSD1 051.73+29.71+2.911 048.251 049.751 017.361053
Ellington Financial Ord Sh.USD12.41-0.04-0.3212.3012.5312.3112.56
Embotelladora Andina ADR R.USD24.74+0.04+0.1621.1836.5524.2524.74
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD34.10-0.25-0.7117.0551.1534.0234.18
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD724.64-21.55-2.89718.00724.30712.91747.62
Emergent BioSolutions Ord .USD8.12-2.98-26.858.078.848.009.57
EMERSON ELECCOUSD150.77-1.95-1.28148.67152.27147.85151.56
Empire State Realty Trust .USD5.89-0.17-2.735.756.715.866.10
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD53.14+0.89+1.6953.1155.2952.4053.69
Encore Energy Ord ShsUSD2.70-0.06-2.172.672.772.652.74
Endava LtdUSD4.68-0.23-4.684.614.744.604.86
ENDEAVOUR SILVER ORDUSD13.91-0.13-0.8913.8214.0013.2114.00
Energizer Holdings Inc.USD21.59-0.36-1.6421.5024.5321.5122.03
Energy Focus Inc.USD1.71-0.11-6.041.501.851.701.80
ENERGY FUELS ORDUSD21.33-1.51-6.6121.3423.0021.1822.88
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD2.99-0.41-12.063.003.282.993.30
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 ADRUSD46.90+1.36+2.9946.3751.0146.3646.95
Ennis Ord ShsUSD21.11+0.07+0.3320.8021.2720.6721.19
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD107.11+1.38+1.31106.01108.14105.38107.21
Enterprise Products Partne.USD36.14+0.16+0.4436.0036.2735.8236.27
ENTRAVISION COMMS A ORDUSD3.11-0.08-2.362.803.673.073.20
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD124.10+2.97+2.45124.00130.00120.48124.32
EPAM SYSTEMS ORDUSD141.03+2.41+1.74140.00141.45134.01141.12
EPR Properties REIT Ord Sh.USD59.40-1.12-1.8458.8560.6859.2260.81
EQT ORDUSD61.40+1.66+2.7861.2061.8060.2561.77
Equinor ASAUSD29.84+0.89+3.0629.0029.9929.3429.94
EQUINOX GOLD ORDUSD18.76+0.36+1.9616.8820.4218.3618.94
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.22-0.91-1.4161.7564.1062.7563.90
Ero Copper CorpUSD34.19-0.23-0.6734.2035.6433.5535.64
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD126.29+1.42+1.14115.19138.00122.06126.71
ESS TECH ORDUSD1.59-0.07-4.221.471.631.531.66
Essential Properties Realt.USD33.95+0.27+0.8033.1937.4033.6834.38
Essential Utilities Ord Sh.USD39.99+0.21+0.5337.3842.2739.7240.88
ESSEX PROPERTY REITUSD255.10-7.64-2.91251.81259.86253.36260.59
Estee Lauder Ord Shs Class.USD109.44-2.11-1.89107.47109.40107.28110.73
Ethan Allen Interiors Inc.USD22.79-0.40-1.7222.2425.4022.6322.95
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD3.01-0.15-4.602.963.252.963.09
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.43+0.02+0.344.404.474.414.43
Evercore Partners A AktieUSD308.83-17.28-5.30275.27308.84300.36317.34
Everest Reinsurance Group .USD335.53-2.29-0.68334.71338.34331.86339.02
Evergy Ord ShsUSD83.66+0.67+0.8182.5184.0782.5984.08
EVERSOURCE ENERGY ORDUSD76.22+1.17+1.5576.0077.0875.0276.41
Everus Construction Group .USD120.88-1.28-1.05104.95129.99117.50122.06
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD40.28+0.76+1.9233.4441.3539.3041.10
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD151.07+3.43+2.32147.77153.98146.68151.59
Exxon Mobil Corp. USD152.59+4.05+2.73152.68152.97149.25153.65
Exzeo Group Ord ShsUSD16.7200+0.0800+0.4814.180017.500015.755016.8550
F&G Annuities and Life Ord.USD22.64-0.95-4.0319.9525.2422.4523.71
FABRINET ORDUSD545.9200-16.5200-2.94543.0000549.0000531.6800554.0000
Factset Research Systems I.USD216.75+3.58+1.68214.00216.70208.39217.68
Fair Isaac Ord ShsUSD1 409.98+21.54+1.551 380.0014121 361.041 415.89
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD13.05+0.07+0.5412.5114.2412.9613.11
Fastly Inc.USD19.12+1.16+6.4618.9419.2017.1319.15
Federal Agricultural Mortg.USD157.60-4.64-2.86156.90180.19156.51161.86
Federal REIT OrdUSD108.81+0.37+0.34107.94108.99107.74109.94
Federated Hermes Ord Shs C.USD56.03-0.91-1.6054.6957.2154.9256.42
FEDEX ORDUSD387.04-0.64-0.17385.70386.70385.53392.86
FERRARI ORDUSD379.94+3.75+1.00377.96379.89374.42380.55
Fidelity National Financia.USD52.89+0.69+1.3251.4253.9951.4753.04
FIDELITY NATIONAL INFORMAT.USD50.95-0.10-0.2049.7851.5049.6751.12
Figma Ord ShsUSD29.4-0.9-2.8529.229.328.530.0
FIGS Ord Shs Class AUSD15.46+2.99+23.9815.4015.7514.3015.90
FinVolution GroupUSD5.64-0.07-1.145.605.745.625.73
First American Financial O.USD70.06+1.77+2.5968.8671.4167.4070.27
First Horizon National Cor.USD23.79-1.13-4.5223.3324.5823.3924.53
FIRST MAJESTIC SILVER ORDUSD32.00+0.91+2.9232.0132.1830.8832.04
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 ShsUSD51.16+0.52+1.0250.6351.2550.6051.34
FirstMark Horizon Acquisit.USD--
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 ORDUSD10.82-0.87-7.4410.8210.9910.6411.78
Flagstar Financial IncUSD12.70-0.86-6.3112.7013.1912.5713.48
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD27.32+0.61+2.2724.9327.3526.6027.37
FLEXION THERAPEUTICS ORDUSD25.5600-0.0601-0.2319.170031.950025.530025.5800
Floor & Decor Holdings Inc.USD69.13-1.01-1.4468.3269.4767.6469.91
Flotek Industries IncUSD15.33-0.46-2.9115.2016.0014.9215.88
FLOWERS FOODS ORDUSD9.89-0.03-0.259.9010.169.7710.00
Flowserve Ord ShsUSD88.34-0.84-0.9484.8491.5586.5088.52
Fluor Corp.USD52.3000+0.2100+0.4051.170053.300050.680052.3500
Flutter Entertainment Ord .USD106.14-17.00-13.80103.50106.4399.96111.10
FMC CorpUSD14.74+0.14+0.9214.1515.0914.1014.75
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.10-0.32-2.1914.0214.2014.0314.57
FORESIGHT AUTONOMOUS HOLDI.USD2.65-0.13-4.682.342.792.552.83
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.75-0.04-0.1424.3334.1828.0829.04
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.0244.9845.03
Fortis Ord ShsUSD57.51+0.78+1.3756.0062.8957.0257.93
Fortive Ord ShsUSD59.20-0.60-1.0057.3859.9058.3559.72
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD13.67+0.05+0.3313.2013.6813.3613.82
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 ShsUSD13.04-0.41-3.0510.3816.0012.9513.43
Franklin ResourcesUSD26.53-0.90-3.2826.0227.8326.2627.07
FREEPORT MCMORAN COP & GLD.USD68.06-0.32-0.4767.6068.2066.8768.93
Fresenius Medical Care ADR.USD23.47+0.06+0.2323.1524.7423.3123.50
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD18.61-0.06-0.3216.8622.1518.4318.94
Frontline PlcUSD37.97+0.69+1.8538.0738.1536.2337.97
FS KKR Capital Ord ShsUSD10.80-0.50-4.3810.7911.0310.7911.35
FTC Solar Ord ShsUSD7.24-0.50-6.466.707.977.127.71
FuboTV Inc.USD1.18-0.02-1.261.161.201.151.19
Fury Gold Mines Ord ShsUSD0.76-0.03-3.610.730.830.750.79
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.34-0.08-1.703.764.794.304.46
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.98-0.16-5.102.903.222.933.17
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD24.04-0.06-0.2523.8724.2723.7024.22
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD252.85-1.31-0.52248.00256.00250.53255.00
Garrett Motion Ord ShsUSD20.36-0.10-0.4918.4820.7720.0520.48
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.5850+0.4050+1.4927.100028.000026.600027.6300
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD873.66-2.80-0.32855.00871.80853.34876.36
GEE Group Inc.USD0.24--0.290.210.260.240.24
Generac Holdings Inc.USD225.50-8.85-3.78220.01225.00223.06233.22
GENERAL DYNAMICS ORDUSD357.03+6.31+1.80352.67357.00348.88357.79
General Electric Co.USD342.01+1.17+0.34339.00342.36337.67343.80
GENERAL MILLS ORDUSD45.23+0.30+0.6645.0045.3044.9245.57
General Motors Co.USD78.69-2.10-2.6078.6178.7077.8380.08
Genesco Ord ShsUSD27.23-0.28-1.0219.2629.9026.1227.27
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.4333-0.0192-4.240.42000.47740.42020.4456
Genius Sports Ord ShsUSD6.22-0.18-2.745.856.476.066.35
Genmab 10 Sponsored ADR Or.USD29.44+0.20+0.6829.2432.0329.1529.48
Genpact Ord ShsUSD39.72+0.19+0.4838.4240.0038.8839.84
Genuine Parts Co.USD119.24+2.38+2.04118.46119.39115.06119.57
GENWORTH FINANCIAL CL A OR.USD8.45-0.20-2.318.308.578.378.64
Geo Group REIT Ord ShsUSD15.04+0.51+3.5114.5515.5714.0115.14
GERDAU SA ADR REPSG 1 PRFUSD4.04-0.04-0.863.984.094.004.08
Getty Images Holdings Ord .USD0.78-0.01-1.370.730.790.740.79
Getty Realty REIT Ord ShsUSD32.82+0.02+0.0532.4032.9832.5333.00
GigCapital2 Ord ShsUSD10.01-0.03-0.3010.0110.02
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD68.12-0.97-1.4060.5475.9866.2369.05
Ginkgo Bioworks Holdings I.USD6.74-2.97-30.596.556.756.688.27
Global Business Travel Gro.USD5.48-0.03-0.454.587.425.335.61
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 UnitsUSD47.25-1.12-2.3242.0748.3246.3848.74
GLOBAL PAYMENTS ORDUSD76.43-1.42-1.8269.8078.6175.8378.04
Global Ship Lease Inc.USD41.08+0.67+1.6636.9141.1440.4841.13
GLOBANT ORDUSD49.81+2.94+6.2749.7549.9846.3149.89
Globe Life Inc.USD144.85-1.23-0.84145.03148.21143.56147.18
Globus Medical Ord Shs Cla.USD95.43-1.28-1.3293.6597.0992.7996.00
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD87.16+0.96+1.1186.3087.1082.4587.19
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD58.86+0.34+0.5759.0059.3058.0759.12
GOLD RESOURCE ORD (GORO)USD1.55-0.03-1.591.521.581.491.57
Gold Royalty Corp.USD4.68-0.04-0.854.235.004.574.72
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD860.22-68.78-7.40858.00859.60854.15916.25
Goldman Sachs BDC Ord ShsUSD9.05-0.12-1.319.059.209.059.40
GOLDMINING ORDUSD1.705-0.055-3.131.6001.8501.6901.780
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.04+0.11+1.865.416.555.846.19
Granite Point Mortgage Tru.USD1.75-0.01-0.571.492.371.721.79
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD5.20-0.69-11.654.495.854.905.88
Green Brick Partners Inc.USD73.64-4.05-5.2171.5083.9973.2776.53
Greenbrier Ord ShsUSD56.46-1.70-2.9255.7756.7656.0957.74
Greif Ord Shs Class AUSD72.68-0.08-0.1170.05116.4371.8173.41
Griffon Corp.USD85.28-0.30-0.3582.3096.2183.9585.30
Grindr Ord ShsUSD11.37-0.34-2.909.7612.3210.9811.85
Group 1 Automotive Ord ShsUSD325.97-8.41-2.52324.42325.73325.00333.01
Grupo Supervielle ADR Repr.USD9.34-0.55-5.568.3810.409.129.86
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD59.12+1.05+1.8158.8060.0358.3359.36
GSX Techedu Inc.USD2.21-0.01-0.232.192.292.192.23
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD62.83-0.69-1.0861.8864.0962.0563.23
H&R Block AktieUSD30.62-0.87-2.7630.4030.8029.9431.30
Haemonetics Corp.USD63.36+1.12+1.8052.1364.6261.7264.05
Hafnia Ord ShsUSD7.70+0.26+3.437.007.887.337.73
Hagerty Ord Shs Class AUSD11.74-0.35-2.9010.0612.7311.4511.90
Haleon PLCUSD11.06+0.30+2.7410.6412.0010.9411.09
Halliburton Co.USD36.00+0.29+0.8135.4036.9935.4236.19
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD36.53-0.33-0.8835.7837.1635.9236.76
HARLEY DAVIDSON ORDUSD18.00-0.40-2.1517.9318.1017.9318.28
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD22.76+0.21+0.9322.4022.8522.1822.81
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD140.75-0.32-0.23138.37143.29139.13141.89
Haverty Furniture Companie.USD23.77-0.14-0.5821.3426.5823.3323.97
Hawaiian Electric Industri.USD15.48-0.02-0.1314.1215.8915.3315.66
HCA HOLDINGS ORDUSD529.71+3.83+0.73521.61533.00523.10532.69
HCI Group Ord ShsUSD176.7+6.5+3.82165.1191.2165.0177.0
HDFC BANK ADR REP 3 ORDUSD31.84-0.16-0.5031.6032.0031.5331.87
Healthcare Realty Trust Or.USD18.46-0.11-0.5717.8419.0118.2018.69
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD24.89+0.35+1.4324.6524.9724.2225.01
HEICO ORDUSD319.32+6.34+2.02310.51320.00312.21323.29
Helmerich and Payne IncUSD35.22+0.63+1.8234.0536.2734.2535.28
HERBALIFE ORDUSD19.51+0.23+1.1719.5519.8819.1719.76
Hercules Capital Ord ShsUSD14.21-1.23-7.9414.2415.0014.1015.29
Heritage Insurance Holding.USD27.84-0.07-0.2527.8529.9926.8327.98
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD236.25+4.75+2.05233.88238.67232.17236.78
Hertz Global Holdings Inc .USD2.30+0.04+1.772.012.802.232.35
Hewlett Packard Enterprise.USD21.47+0.63+3.0221.3321.4520.9621.80
HEXCEL ORDUSD92.66-1.14-1.2293.0094.0092.2593.89
HF Sinclair Ord ShsUSD50.02-0.72-1.4249.2055.4247.0050.28
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD22.50-0.92-3.9320.2023.3022.4323.37
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD311.73-5.95-1.87308.01316.24307.69314.03
Hims & Hers Health Inc.USD14.50-1.10-7.0514.5214.5914.4815.29
HIPPO HOLDINGS ORDUSD28.73-0.47-1.6111.5031.0027.8829.05
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.USD380.79+5.70+1.52376.59380.84372.34382.19
HONDA MOTOR ADR REP 1 ORDUSD30.16+0.04+0.1327.5130.5130.0730.42
Honeywell InternationalUSD243.59+3.90+1.63242.70243.55240.26243.93
Horace Mann Educators Ord .USD43.51-0.02-0.0534.7646.9542.8443.70
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD25.61+0.79+3.1625.5025.9524.8225.86
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD19.59-0.71-3.5019.1120.0719.4420.14
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD72.35-0.22-0.3067.8276.0571.2572.85
Howmet AerospaceUSD262.46+2.15+0.82261.50262.55257.49262.63
HP ORDUSD19.01+0.20+1.0418.8919.0118.4119.04
HSBC HOLDINGS ADR REP 5 OR.USD93.15-1.36-1.4392.8093.7992.6994.30
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD264.32-4.21-1.57255.49264.51252.00264.91
Hudbay Minerals Ord ShsUSD28.34+0.31+1.1127.8028.8027.7128.53
HUMANA AKTIEUSD190.62+3.79+2.03187.00192.35184.06192.00
HUNTINGTON INGALLS INDUSTR.USD444.50+2.88+0.65435.78450.91436.00445.18
HUNTSMAN - HUNUSD12.65+0.68+5.6412.5212.8011.7512.68
HUYA ADRUSD3.73-0.06-1.463.733.863.673.84
HYATT HOTELS CL A ORDUSD161.47-9.74-5.69161.00167.15161.00167.53
Hyliion Holdings Ord ShsUSD2.06-0.10-4.421.862.332.022.17
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD2.08+0.08+4.001.882.231.962.08
IAMGOLD ORDUSD24.58+0.76+3.1924.6024.6923.9224.66
IBM Corp.USD239.99-2.02-0.83237.87240.00234.57240.21
ICICI BK SAUSD30.51-0.25-0.8030.2530.5030.3030.52
Idaho Strategic ResourcesUSD43.2350+0.0650+0.1538.300046.610042.040045.2400
IDEX Ord ShsUSD209.39-0.20-0.10206.07212.37204.47209.49
IHS Markit LtdUSD24.53-0.23-0.9112.2736.7924.4724.58
ILLINOIS TOOL WORKS USD290.59+0.31+0.11262.33319.13287.68291.68
IMAX ORDUSD42.82+1.05+2.5142.5144.8541.5443.16
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD5.86+1.05+21.835.475.905.106.01
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD14.43-0.27-1.8414.0014.6013.9914.44
ING GROUP ADR (ING)USD28.78-0.75-2.5225.7932.7328.6529.37
Ingersoll-RandUSD94.10-0.43-0.4592.4795.6692.2994.17
INGREDION ORD SHSUSD117.49+0.35+0.30116.68117.58115.48118.50
Innovative Industrial Prop.USD52.96-1.66-3.0452.2853.1352.6454.62
Innovex International Ord .USD26.36-0.29-1.0725.5726.2026.0226.60
INPHI ORDUSD--
Insperity Ord ShsUSD22.20-0.74-3.2321.9622.3421.2622.43
Inspire Medical Systems Or.USD64.50-3.55-5.2255.6170.5562.1065.99
Inspired Entertainment Ord.USD8.16-0.19-2.286.319.608.058.33
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD86.69-0.08-0.0978.7790.0085.9887.11
Intercontinental Exchange .USD164.24+1.35+0.83164.28166.00161.00165.75
International Flavors & Fr.USD82.23+1.29+1.5980.4382.8880.0482.31
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD43.55+0.42+0.9742.8544.1942.1643.77
International Seaways Inc.USD75.54+3.03+4.1870.0080.0072.1275.64
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.5350+0.4550+21.882.63002.70002.06002.5700
INVESCO LTD USD26.27-0.82-3.0325.7526.7325.7326.55
Invesco Mortgage Capital I.USD8.42-0.07-0.828.238.998.368.52
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD26.34+0.04+0.1524.0528.7625.8526.54
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD38.37-2.52-6.1537.8538.0036.4539.56
Iqvia Holdings Ord ShsUSD178.92+8.28+4.85163.73186.08167.12179.25
Iron Mountain Ord ShsUSD108.30-1.05-0.96107.50109.00107.72110.73
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD54.56+0.58+1.0746.9662.4754.3754.59
ISHARES MSCI PACIFICUSD56.86+0.06+0.1156.2565.3156.6857.04
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD9.06-0.21-2.218.999.929.009.19
ITT Ord ShsUSD202.51-1.63-0.80202.04323.84200.12203.57
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD17.32-0.38-2.1515.8018.0017.2417.72
JABIL CIRCUIT ORDUSD265.05-6.87-2.52261.00267.00261.66269.45
Jackson Financial Ord Shs .USD109.56-7.28-6.23106.98112.18109.19115.52
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD137.97-1.79-1.28137.03137.96135.72138.34
James Hardie Industries Pl.USD24.36-0.46-1.8323.9924.5724.0524.48
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD6.96-0.16-2.186.518.146.857.04
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD44.38-4.58-9.3544.1246.0843.1747.57
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD25.32-1.15-4.3324.3027.0024.7725.65
JM Smucker Ord ShsUSD115.96-0.04-0.03115.24115.90114.07117.00
Joby Aviation Ord Shs Clas.USD10.06-0.18-1.719.9010.059.8110.14
John Wiley and Sons Ord Sh.USD31.01+0.43+1.4128.9037.2930.2031.05
Johnson & JohnsonUSD248.47+5.00+2.05248.43249.35242.50248.94
Johnson Controls Internati.USD144.30+0.88+0.61141.89145.00142.25144.60
JPMorgan Chase & Co.USD299.94-6.19-2.02299.50300.00294.45302.95
JPMorgan Chase DRC Rep 1 4.USD19.55-0.01-0.0517.5621.4919.4319.55
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD8.23-0.39-4.528.158.228.118.47
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD88.1250-0.1850-0.2187.650095.450085.110088.2950
Kartoon Studios Inc.USD0.58--0.640.520.640.570.59
KB HOME ORDUSD63.58+0.11+0.1762.9063.7462.8264.41
KE Holdings ADR Representi.USD16.46-0.18-1.0516.5316.9816.3516.59
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD40.28+0.17+0.4139.2541.2238.9040.33
Kennedy Wilson Holdings Or.USD10.87+0.04+0.3710.8010.9010.8410.88
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.13+0.13+0.6619.0019.1318.9319.18
KEYCORP ORDUSD20.75-1.11-5.0820.5020.8320.4821.58
Keysight Technologies Inc.USD307.37+1.34+0.44308.00312.50298.35308.86
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.35-0.16-1.0712.8515.9014.1214.67
KIMBERLY CLARK ORDUSD111.44+1.06+0.96110.75111.84110.01111.82
Kimco Realty REIT Ord ShsUSD23.57-0.08-0.3223.1723.9323.4623.91
Kinder Morgan Inc.USD33.27+0.21+0.6432.6533.4432.9533.35
KINROSS GOLD(KGC)USD36.99+0.23+0.6137.0037.3436.6937.34
Kinsale Capital Group Inc.USD389.34+6.88+1.80350.00393.00377.01391.42
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD26.05-0.02-0.0825.6826.2725.9426.28
KKR AND CO CL A ORDUSD87.66-5.97-6.3787.6087.8886.3592.21
KKR Real Estate Finance Or.USD6.95-0.07-1.006.798.036.907.05
Klarna Group PLCUSD13.5450-0.5950-4.2113.510013.810013.520014.5000
Klaviyo Ord Shs Series AUSD17.41-1.07-5.7915.7418.9917.2417.95
Knife River Ord ShsUSD88.98-0.40-0.4585.47106.3786.5689.48
Knight-Swift Transportatio.USD62.90+1.20+1.9462.2863.0260.7362.98
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD54.55-0.30-0.5549.7562.1854.1155.49
Kohls Ord ShsUSD16.36-1.09-6.2516.1516.3016.1717.16
Korea Electric Power ADR R.USD19.52-2.77-12.4317.8419.6519.4220.80
KraneShares Electric Vehic.USD33.07+0.16+0.4919.2139.0632.9133.22
Kraton Ord ShsUSD--
KROGER ORDUSD68.22+1.04+1.5567.1069.2367.1768.66
KRONOS WORLDWIDE ORDUSD5.83+0.18+3.195.136.515.505.85
KULR Technology Group Ord .USD2.82-0.12-3.922.753.002.762.86
Kyndryl Holdings Incorpora.USD12.33+0.02+0.1212.1312.4611.9312.45
L3Harris Technologies Ord .USD364.60+9.44+2.66363.50368.00355.77365.73
Laboratory Corp. Of AmeriUSD289.12+2.22+0.77287.89289.11284.91290.65
Ladder Capital Ord Shs Cla.USD10.37-0.16-1.529.2910.5010.3710.52
Lake Shore Bancorp Ord ShsUSD15.48-0.02-0.1313.4417.0415.4615.55
Lamb Weston Holdings Ord S.USD48.17+0.72+1.5247.7248.2047.1348.26
LANDBRIDGE COMPANYUSD74.46+0.02+0.0367.8978.0072.7975.45
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD56.71+0.76+1.3656.3056.9654.8556.73
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD133.22-2.30-1.69132.16133.49131.19135.46
LEAR ORDUSD131.30-1.72-1.29128.06134.16129.00132.81
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.68-0.16-1.3111.4811.8511.4311.72
Leidos Holdings Ord ShsUSD175.08-0.78-0.44174.40175.20173.62177.00
Lemonade IncUSD51.72-3.45-6.2551.2052.1550.0653.50
LENDINGCLUB USD14.91-1.82-10.8614.5815.2814.7116.50
LENNAR CL A ORDUSD114.35+2.35+2.10113.20115.00111.01114.98
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.16-0.40-1.7719.9022.5021.9322.30
LG Display ADR Rep 1/2 Ord.USD5.06-0.53-9.414.935.534.945.10
LGL Systems Acquisition Or.USD1.76-0.19-9.741.761.811.761.94
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD26.98-0.69-2.4926.0139.0026.6127.33
Lifezone Metals Ord ShsUSD4.6550+0.1450+3.224.25005.57004.44004.7499
LIGHTINTHEBOX HOLDING CO L.USD2.76+0.16+6.152.522.802.542.80
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.03-0.40-4.198.239.848.999.28
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD34.28-2.59-7.0234.2535.2333.8036.45
Linde PlcUSD508.08+9.57+1.92505.10507.01498.27509.53
Lineage Cell Therapeutics .USD1.910-0.050-2.551.7302.1001.8901.970
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD8.990+0.740+8.979.0109.1008.5209.310
LITHIA MOTORS INCUSD279.66-1.80-0.64278.34279.57274.00281.59
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD5.06-0.10-1.845.015.044.865.10
Lithium Argentina AG Ord S.USD8.1000+0.1600+2.027.65008.05007.69008.1000
Live Nation Entertainment .USD162.04+4.13+2.62161.13165.00157.27164.33
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.USD5.55-0.21-3.575.505.655.495.68
loanDepot Ord Shs Class AUSD2.06+0.08+3.891.872.241.942.08
Local Bounti Ord ShsUSD1.52+0.05+3.011.351.951.401.57
LOCKHEED MARTIN ORDUSD658.25+16.62+2.59657.01660.00647.10662.47
Loews Corp.USD110.01+0.58+0.53108.10111.96108.83110.50
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.41-0.11-1.009.6011.6210.1010.45
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD84.72+1.50+1.8083.8984.7480.7984.83
LOWES COMPANIES ORDUSD264.56+0.17+0.06260.99264.90260.10265.50
LTC Properties AktieUSD39.68-0.68-1.6839.7039.8839.6240.80
Lufax Hldg American Deposi.USD2.60-0.10-3.702.602.692.602.70
Lulu s Fashion Lounge Hold.USD15.45+0.07+0.4611.8920.6214.9815.56
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.11+0.07+0.927.037.156.767.12
Luxfer Holdings Ord ShsUSD12.88-0.48-3.5611.6614.3812.7913.24
Lyell Immunopharma Ord ShsUSD24.00+0.99+4.3019.4626.0022.7824.51
LYONDELLBASELL INDUSTRIES .USD57.53+1.23+2.1857.5657.9755.8457.92
M&T Bank Corp.USD216.89-8.46-3.75212.51219.91214.24222.69
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD142.26+1.19+0.84140.95142.57139.96144.14
Macerich REIT Ord ShsUSD20.48-0.27-1.2820.0620.9020.1820.93
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD19.77-0.58-2.8518.7520.8819.4920.05
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 ORDUSD63.07-0.59-0.9256.7071.2462.8763.74
MagnaChip Semiconductor Co.USD2.76-0.10-3.332.703.352.692.83
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.83+0.47+1.7227.4028.0027.2727.96
Main Street Capital Corp.USD56.80-1.30-2.2356.9757.1156.5358.68
MANCHESTER UNITED CL A ORDUSD18.02+0.40+2.2717.0019.8617.6318.30
Manitowoc Ord ShsUSD14.76-0.05-0.3411.8914.7514.3014.78
Manpower AktieUSD27.99+0.09+0.3225.3430.3526.5728.03
Manulife Financial Ord ShsUSD35.55-0.27-0.7535.2038.8035.3135.66
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD198.23-2.84-1.41189.62204.08190.32200.01
Marcus Corp.USD16.84+0.42+2.5612.3519.0816.3317.34
Marine Products Ord ShsUSD7.60-0.16-2.067.548.867.587.72
Marinemax Inc.USD30.51+0.46+1.5330.1930.8128.7730.64
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD676.59-1.87-0.28674.01676.56667.20680.26
MASCO ORDUSD71.63-0.78-1.0771.5573.2770.8372.29
MASTEC INC (MTZ)USD297.94+7.98+2.75288.00303.00276.91300.00
Mastech Digital Ord ShsUSD6.19+0.38+6.545.249.615.786.23
MasterBrand Ord ShsUSD10.14-0.50-4.669.8210.419.9510.67
Mastercard Inc.USD516.61+1.84+0.36516.00517.00506.75518.76
Matador Resources Co.USD51.41+2.17+4.4049.9155.0049.6251.68
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD166.18-2.38-1.41164.91166.42164.49167.75
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD17.43-0.49-2.7316.9717.9617.2217.67
MBIA INCUSD6.56+0.22+3.475.247.435.976.58
MCCORMICK STK NUSD71.07+1.81+2.6170.6471.8969.2271.33
McDonalds Corp.USD341.04+6.51+1.95338.32341.74335.57341.35
McEwen Mining Ord ShsUSD28.35-0.03-0.0927.0028.8027.3428.70
MCKESSON ORDUSD986.60+12.15+1.25953.29988.80974.00987.37
MDU Resources Group Inc.USD20.67+0.23+1.1019.9321.6320.3520.69
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD5.7700-0.0400-0.695.72006.01005.74005.9200
Medifast Inc.USD10.53+0.10+0.9610.3010.6910.3710.58
Medtronic PlcUSD97.65+0.62+0.6497.0097.7796.3098.06
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD123.77+4.47+3.75123.00123.98119.68124.00
Mercury General Ord ShsUSD90.51+0.66+0.7390.63100.9589.6391.44
MERITAGE HOMES (MTH)USD75.41-0.04-0.0574.7775.6174.3176.09
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD30.61-0.44-1.4227.8236.6330.0831.00
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD9.07+0.18+2.028.069.828.869.13
METHODE ELECTRONICS ORDUSD8.48-0.34-3.807.689.608.388.82
Metlife Inc.USD72.08-3.87-5.0972.1077.2671.6175.21
Mettler Toledo Ord ShsUSD1 366.36-10.86-0.791 347.271 385.371 341.841 374.99
MFA Mortgage Investments I.USD10.12-0.12-1.1210.1010.2410.1110.25
MGM Resorts InternationalUSD36.87-0.76-2.0136.5336.9836.3537.19
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD133.80-2.07-1.52132.50135.88132.99135.51
Miller Industries Ord ShsUSD42.09-0.31-0.7334.6655.0041.5643.39
Millrose Properties Ord Sh.USD31.35+0.24+0.7727.4434.7331.1231.92
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD18.02-0.17-0.9317.9118.4218.0018.31
Mirion Technologies Inc.USD21.61-0.31-1.4119.4521.6121.1421.67
Missfresh American Deposit.USD--
Modine Manufacturing Ord S.USD227.14-1.76-0.77225.81227.24220.20229.93
Moelis & Co.USD59.3200-4.6400-7.2558.830061.040059.050063.0100
Molina Healthcare Ord ShsUSD154.12+7.76+5.30153.44153.73145.20154.96
Molson Coors Brewing Ord S.USD49.00+0.96+2.0048.5849.1248.0449.34
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD29.23+0.60+2.0828.7229.5627.3129.80
MOODYS ORDUSD477.51-1.96-0.41470.00476.50473.06483.92
Morgan StanleyUSD166.41-11.08-6.24166.10166.49164.40174.13
Morgan Stanley Direct Lend.USD14.8050-0.6650-4.3014.550016.000014.640015.2599
MOSAIC ORDUSD27.83+0.67+2.4727.7028.0026.8527.91
Motorola Solutions Inc. Ne.USD482.36+10.41+2.21473.95482.72470.45482.39
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD24.91-0.54-2.1220.1229.0624.8025.36
MP Materials Ord Shs Class.USD58.91-1.09-1.8258.5158.7657.0160.68
MPLX Common UnitsUSD58.95+0.29+0.4953.7364.5358.4759.23
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD93.89+0.58+0.6293.0993.8392.0693.95
MSCI Ord ShsUSD571.93-0.94-0.16564.25573.97563.68574.57
Mueller Inds Inc.USD117.93-2.53-2.10106.09118.96116.27119.88
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD33.15+1.26+3.9430.0034.1031.8233.15
Myers Industries Ord ShsUSD22.37-0.28-1.2420.3926.9322.0322.44
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.40-0.11-2.443.774.944.214.42
Nabors Industries Ord ShsUSD78.00+0.20+0.2678.1282.1376.3078.75
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD57.86+1.50+2.6651.4067.8457.0058.52
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.04+0.04+4.000.951.130.991.05
National Fuel Gas Ord ShsUSD91.04+2.01+2.2590.3496.7189.1091.46
National Grid PlcUSD93.76+0.04+0.0492.50102.0393.5194.64
National Health Investors .USD84.01-3.67-4.1980.5288.5283.7788.15
NATIONAL RETAIL PROPERTIES.USD45.33+0.35+0.7845.0245.5144.9045.83
National Storage Affiliate.USD35.03+0.56+1.6134.5335.3234.1835.35
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.01+0.27+1.3020.6321.1620.5421.03
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD72.41+3.27+4.7371.5372.4569.3472.77
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD20.85-0.56-2.5917.3826.1020.7521.43
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.97+0.04+4.220.921.040.931.00
Net Lease Office Propertie.USD13.6600-0.3000-2.1513.500015.500013.555014.0800
NetSTREIT Ord ShsUSD20.77+0.16+0.7816.7123.1120.6221.13
New Found Gold Ord ShsUSD2.79-0.19-6.382.613.112.723.03
NEW GOLD ORD (NGD)USD13.43+0.29+2.1712.2313.7712.9213.52
New Jersey Resources Ord S.USD54.24+0.68+1.2753.7254.4653.1854.59
New Mountain Finance Ord S.USD7.65-0.06-0.786.958.357.647.87
New Oriental Education & T.USD54.66-1.09-1.9554.0054.9054.4755.87
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD79.78+0.94+1.1979.1079.5978.8679.91
Newegg Commerce Inc.USD44.46-3.27-6.8544.7046.0044.2347.06
NEWMONT MINING CORPUSD130.03+2.56+2.01130.01130.24128.90131.21
NEWSMAX IncorporationUSD5.95-0.13-2.145.406.185.886.19
Nexa Resources Ord ShsUSD13.61+1.59+13.1913.6014.7112.7714.20
Nexgen Energy Ord ShsUSD12.77+0.01+0.0812.3012.8612.4012.78
NexPoint Real Estate Finan.USD14.54-0.13-0.8913.2714.6714.4614.75
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD93.75+2.38+2.6193.5793.8590.6594.14
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 LPUSD11.99-0.04-0.339.6713.3211.8612.10
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD62.19-1.77-2.7662.1862.6061.5262.72
Nine Energy Service Inc.USD0.59-0.05-7.330.100.33
Nio Inc. Class A (ADR)USD4.87-0.22-4.324.884.894.865.01
NISOURCE ORDUSD47.28+0.58+1.2446.3647.3746.5947.35
Noble Corporation RightUSD45.43+0.52+1.1545.4445.9644.8545.80
NOKIAUSD7.73+0.23+3.007.677.757.467.77
Nomad Foods LtdUSD10.97-0.30-2.6210.9811.1110.8811.30
NOMURA HOLDINGS ADR REPTG .USD9.01-0.20-2.128.8910.038.969.29
NORDIC AMERICAN TANKERS OR.USD5.72+0.32+5.935.705.905.485.78
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD314.59+1.58+0.50304.16326.05311.03315.12
North American Constructio.USD16.70+0.07+0.4213.4618.7916.3616.76
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD27.60+1.35+5.1426.9728.2926.3127.75
NORTHROP GRUMMAN ORDUSD724.51+13.61+1.91724.53727.77714.81727.29
Northwest Natural Holding .USD53.01+2.74+5.4649.9755.5550.4053.48
NORWEGIAN CRUISE LINE HOLD.USD24.78-0.25-0.9824.3625.0024.0625.10
NOV Ord ShsUSD20.28+0.09+0.4520.0020.4020.0120.45
NovaBay Pharmaceuticals In.USD1.420-0.110-7.191.3001.5401.3901.515
NOVARTIS ADR REPSG 1 ORDUSD168.62+3.11+1.88168.62170.85168.56170.46
NOVO NORDISK ADR REPSG 1 O.USD37.47-0.15-0.4037.4637.5037.3337.86
NRG ENERGY INCUSD178.83-2.51-1.38175.50180.00174.21181.09
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD35.98-0.01-0.0132.3839.7035.6736.09
NU HOLDINGS CL A ORDUSD14.97-0.09-0.6014.9615.0914.7015.20
NU SKIN ENTERPRISES CL A O.USD8.47-0.11-1.238.208.728.408.60
Nucor Ord ShsUSD176.85+1.24+0.71174.50178.00173.01176.96
Nuscale Power Corp.USD12.88-0.45-3.3812.8012.8512.6813.45
Nutrien Ord ShsUSD75.13+2.00+2.7375.0076.0072.7975.73
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD118.3200-3.4700-2.85117.5000121.6000115.5900120.0400
NVR Ord ShsUSD7 517.74+83.60+1.127 491.587 518.507 369.417 568.26
O I Glass Ord ShsUSD13.41+0.29+2.1713.0313.4412.9913.76
Obsidian Energy LtdUSD7.86+0.19+2.486.998.857.697.92
OCCIDENTAL PETROLEUM CORPUSD53.10+1.67+3.2553.1053.1751.8753.24
Occidental Petroleum Corp..USD31.08+1.82+6.2225.3534.9229.9031.20
Oceaneering International .USD35.51-2.06-5.4834.4536.4535.0437.49
OGE Energy Ord ShsUSD49.14+0.56+1.1448.6649.5548.6049.18
OIL STATES INTL ORDUSD13.09-0.07-0.4912.5213.4612.7213.53
Okeanis Eco Tankers Corp. .USD54.03+0.83+1.5654.0559.1551.7954.05
Oklo Ord Shs Class AUSD62.94-6.13-8.8862.9363.1062.0766.08
Old Republic International.USD42.88+0.19+0.4342.3343.4542.5143.04
Olin AktieUSD25.37+1.46+6.1124.2027.6323.5225.39
OMEGA HEALTHCARE REITUSD48.27+0.18+0.3747.8348.4747.9149.14
Omnicom Group Ord ShsUSD85.28+0.57+0.6784.0585.9581.2185.51
On Holding Ord Shs Class AUSD46.49-1.11-2.3346.1147.0445.8147.06
ON24 Ord ShsUSD8.02+0.01+0.068.008.038.008.03
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD87.45+0.91+1.0586.7287.6786.6787.84
One Liberty Properties Inc.USD23.50-0.16-0.6621.0826.9223.4123.86
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD55.02-2.80-4.8454.7860.1354.9056.85
ONEOK ORDUSD82.78-1.24-1.4882.5082.9782.0784.86
OppFi Inc.USD9.19-0.18-1.929.159.519.069.24
OR Royalties Ord ShsUSD47.38+0.37+0.7943.4753.2946.7548.06
Oracle Inc.USD145.30-5.01-3.33144.57145.00142.10146.08
ORAGENICS ORDUSD0.86-0.02-2.820.810.910.790.87
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.45-0.04-0.477.447.497.427.53
Organon & CompanyUSD7.30+0.07+0.907.027.507.087.34
Orion Office REIT IncUSD2.51-0.05-1.952.202.832.492.54
Orion Ord ShsUSD5.70+0.02+0.265.206.295.565.77
Orla MiningUSD21.6350+0.9150+4.4219.800022.300020.810021.7400
ORMAT TECHNOLOGIES INDEXUSD103.69-2.78-2.61100.00107.20100.84106.02
Oscar Health Ord Shs Class.USD13.64-0.02-0.1513.5813.6513.1613.86
OSHKOSH ORDUSD170.00-2.02-1.17156.41186.21163.79170.49
Osisko Develop CorpUSD4.78+0.19+4.034.405.004.584.80
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD92.54+1.08+1.1890.0893.0090.5792.56
Ouster Inc.USD18.95-0.68-3.4618.6919.5018.4119.34
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD122.01-0.27-0.22119.01125.22119.66123.23
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD11.54-0.08-0.699.6116.2111.3511.84
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD232.03+0.20+0.09225.01238.25226.71232.20
PagerDuty Inc.USD7.07-0.02-0.216.607.646.747.07
PagSeguro Digital Ord Shs .USD10.61-0.02-0.1910.5011.5010.4410.69
PainReform Ord ShsUSD2.97-0.23-7.193.003.132.933.17
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD148.92-0.48-0.32148.50148.92143.67148.99
PAN AMERICAN SILVERUSD68.69+1.18+1.7568.5568.9967.3068.91
Pandora Media Inc.USD8.38--8.398.40
Par Pacific Holdings Inc.USD42.67+2.04+5.0242.0043.8840.4843.10
Park Aerospace Ord ShsUSD26.42-0.70-2.5826.5030.2825.5526.99
PARK HOTELS RESORTS ORDUSD11.32-0.40-3.3711.2511.6611.2111.61
PARKER HANNIFIN ORDUSD1 008.88-6.10-0.60990.001 008.97993.441 010.90
Parsons Corp.USD66.0100-0.3000-0.4565.010073.930064.765066.2500
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD125.94-3.85-2.97125.46128.97120.21127.13
Paymentus Holdings Ord Shs.USD24.46-0.37-1.4921.4127.6223.9025.00
Paysafe LtdUSD6.26-0.26-3.926.007.186.086.41
PBF ENERGY CL A ORDUSD35.58-0.48-1.3331.7436.7534.7736.37
Peabody Energy Ord ShsUSD31.53-0.76-2.3529.9132.8030.2832.10
Pedevco Corp.USD0.63+0.03+4.920.560.680.610.63
PEMBINA PIPELINE ORDUSD43.95-0.05-0.1143.9145.4142.0344.39
PennantPark Floating Rate .USD8.18-0.28-3.258.158.348.168.44
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.26-0.06-0.4512.1212.4612.1712.42
Pentair Ord ShsUSD99.15-1.29-1.2893.36100.5198.3499.73
Perfect Ord Shs Class AUSD1.350+0.010+0.741.3401.3701.3301.370
Performance Food Group Ord.USD97.08+1.06+1.1096.3197.2694.8897.87
Permian Basin Royalty Unit.USD19.81+0.13+0.6817.8422.0219.5019.99
Permian Resources Corporat.USD18.2700+0.1500+0.8317.920018.500018.100018.5800
Perrigo Ord ShsUSD13.21-0.99-6.9413.3313.7813.2014.29
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD5.395+0.335+6.624.7705.9104.9105.425
Petrobras - Petroleo Brasi.USD16.62+0.01+0.0616.6416.6816.5416.92
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD15.40-0.01-0.0615.4415.4515.3215.67
Pfizer Inc.USD27.63+0.53+1.9627.5227.5627.0927.67
PG&E Ord ShsUSD19.00+0.12+0.6118.7719.5218.7819.09
Philip Morris Internationa.USD186.81-0.69-0.37185.44190.00185.70190.11
PHILLIPS 66 ORDUSD154.26+1.80+1.18154.00157.98149.71154.33
Phinia Ord ShsUSD72.60-1.53-2.0672.0074.6772.3174.26
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 ShsUSD100.30+0.76+0.7699.03101.5598.94101.13
Pinterest Inc.USD17.14-0.68-3.7916.9817.1216.9917.65
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD10.74-0.03-0.2310.4211.0310.5710.85
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD147.82-4.02-2.6559.09174.86145.03150.41
Planet Fitness Ord Shs Cla.USD82.13-1.64-1.9681.4182.4380.9983.28
Planet Labs PBCUSD24.14-1.47-5.7223.7024.1022.7824.84
PNC FINANCIALSUSD212.00-10.82-4.86210.44212.35210.35220.50
Polaris Inc.USD60.81-3.04-4.7660.1361.0160.2263.23
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.33--1.030.290.360.310.33
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD53.95+0.49+0.9253.5054.3953.5654.17
POSCO ADR REPSG 1/4 ORDUSD69.57-0.03-0.0461.0976.8769.0070.48
Postal Realty Trust Ord Sh.USD20.74+0.19+0.9018.8422.6220.2921.13
PPG Industries Ord ShsUSD123.25-0.23-0.19121.02133.78120.37123.48
PPL Ord ShsUSD38.95+0.35+0.9138.9139.0438.6139.04
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--10.960.010.020.020.02
Primoris Services Ord ShsUSD149.55-2.44-1.61148.00171.41148.04153.67
Procore Technologies Inc.USD55.03-0.78-1.4046.0861.5153.1555.12
PROCTER & GAMBLE ORDUSD167.14+3.39+2.07166.76167.00163.69167.25
PROFOUND MEDICAL ORDUSD7.61-0.17-2.124.589.337.557.99
Progressive Ord ShsUSD213.46+1.73+0.82210.00215.00211.03214.37
ProLogis REIT Ord ShsUSD142.62-0.04-0.03141.50142.84141.95143.95
ProPetro Holding Corp.USD12.13+0.23+1.9310.8112.2411.9012.25
PROSHARES ULTPRO SH 20 YR .USD59.57-0.61-1.0152.7765.9359.2359.63
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD20.74+0.14+0.6819.0021.4020.6821.09
ProShares UltraShort Russe.USD28.39+0.95+3.4626.0431.4228.1428.72
PROTO LABS ORD (PRLB) USD62.02-0.95-1.5155.6167.7261.3562.91
Provident Financial Servic.USD21.04-1.11-5.0120.5621.5220.8621.89
Prudential Financial 4 125.USD17.27-0.13-0.7516.8619.2617.1817.44
PRUDENTIAL FINANCIAL INCUSD98.33-3.98-3.8997.60100.5497.46101.97
Public Service Enterprise .USD86.06+0.21+0.2484.0086.6585.2186.46
Public Storage REIT Ord Sh.USD307.12+3.17+1.04305.78307.05301.30310.19
PULTEGROUP ORDUSD137.23+1.57+1.16136.15137.19134.47138.25
Pure Storage Ord Shs Class.USD64.23-1.75-2.6563.4063.9362.9966.76
Puxin American Depositary .USD--
PVH ORDUSD68.64-1.49-2.1267.9468.8867.3569.25
Q2 Holdings Ord ShsUSD48.14-0.26-0.5442.4848.3346.2449.09
QIAGENUSD49.80+0.72+1.4744.0350.0049.0449.86
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 ORDUSD563.16-1.89-0.33560.09566.46551.00569.75
QuantumScape Ord Shs Class.USD6.92-0.34-4.686.896.966.857.03
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD211.90+0.80+0.38209.57211.89208.97213.50
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.54-0.78-2.2134.0534.9934.4035.57
RALPH LAUREN CL A ORDUSD362.60-16.25-4.29360.96369.98360.12375.57
RANGE RESOURCES ORDUSD41.26+2.17+5.5539.9141.3339.6241.60
Raymond James Ord ShsUSD153.02-6.66-4.17150.21152.50151.44157.71
Rayonier IncUSD21.4900-0.0300-0.1421.480021.700021.210021.6050
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD202.50+4.87+2.46198.10202.99197.63202.62
Ready Capital Ord ShsUSD1.85+0.22+13.501.611.851.551.90
Realty Income REIT Ord ShsUSD67.03+0.70+1.0666.7567.0166.5667.94
Reddit Ord Shs Class AUSD145.72-5.53-3.66145.01145.75143.05150.45
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD9.07-0.48-5.039.079.098.539.54
Redwood Trust Inc.USD6.06+0.04+0.585.466.165.966.17
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD27.85-1.51-5.1425.2530.2527.6128.99
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD215.34-5.08-2.30205.69222.00212.63219.34
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 INCUSD228.95+4.36+1.94228.18229.00225.04229.32
Resideo Technologies Ord S.USD38.69-1.79-4.4237.4639.8738.2139.96
Resmed Ord ShsUSD256.26-0.80-0.31247.32282.23252.74257.50
Restaurants Brands Interna.USD71.73+1.84+2.6368.5074.9069.9672.10
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 .USD25.14-1.16-4.4124.7627.8524.6026.01
Rexford Industrial Realty .USD37.48-0.40-1.0636.9241.2436.7737.84
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD165.62-20.99-11.25165.71167.00164.68182.11
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.40+0.07+4.891.391.401.331.41
RingCentral Ord Shs Class .USD36.48-0.66-1.7832.0139.5634.8136.57
Rio Tinto PlcUSD99.35+0.26+0.2699.3399.6098.3699.57
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.07-0.34-3.2210.0510.2410.0310.35
RLX Technology American De.USD2.42+0.02+0.632.362.432.402.45
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD24.43-0.32-1.2923.8024.9723.4124.43
Roblox Ord Shs Class AUSD68.67-2.73-3.8268.2468.3168.1571.19
Rocket Companies Ord Shs C.USD18.17+0.40+2.2518.1018.2217.4518.49
Rockwell Automation AktieUSD407.39-3.92-0.95403.57406.82400.12407.84
Rogers Communications Non-.USD39.92+0.51+1.2938.6043.7039.5240.19
Rogers Ord ShsUSD107.83-0.50-0.46102.86135.68106.02107.90
ROLLINS ORDUSD60.88+1.12+1.8760.6562.1259.6260.89
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD349.73-2.42-0.69341.48355.46345.00349.96
Royal Bank of Canada Ord S.USD167.20-2.63-1.55151.81167.23166.18170.93
ROYAL CARIBBEAN CRUISES OR.USD310.86-8.08-2.53308.01312.66306.86314.87
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.USD19.74-0.01-0.0517.3821.8619.2119.85
RXO Ord ShsUSD15.96+0.38+2.4415.3616.0014.7915.99
Ryder System Ord ShsUSD221.47-1.66-0.74220.24221.63220.65225.34
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD441.72+4.23+0.97438.00441.88433.57443.49
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.18+0.23+0.3267.0081.3172.0773.60
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.56+0.02+0.316.206.556.506.60
Safehold Ord ShsUSD16.16-0.20-1.2213.7216.6016.0916.46
SALESFORCE.COMUSD194.73-4.74-2.38194.00194.60189.92195.92
Sally Beauty Aktie USD16.09-0.51-3.0715.5116.5915.9416.47
Samsara Ord Shs Class AUSD28.90-0.06-0.2127.8029.3727.6828.97
SandRidge Energy IncUSD17.52+0.56+3.3014.8719.2316.8017.69
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD48.66+0.31+0.6447.6948.9747.9248.75
SAP ADR Representing 1 Ord.USD201.56-3.12-1.52201.00202.75198.71202.85
Saratoga Investment Ord Sh.USD23.17-0.28-1.1921.1525.5823.0523.65
SASOL ADR REP 1 ORDUSD8.91+0.80+9.868.159.258.849.17
Savers Value Village Ord S.USD9.4350-0.0550-0.588.550010.24009.14009.4500
SCHLUMBERGER ORDUSD51.35-0.15-0.2851.2351.8550.8352.00
Schneider National Inc.USD28.39+0.32+1.1427.9628.6427.6528.56
Schweitzer Mauduit Interna.USD10.85-0.21-1.909.6113.1510.5610.97
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD92.26+0.56+0.6191.6492.3690.1592.63
Scorpio Tankers Inc.USD79.07+2.06+2.6778.5279.4576.8679.52
Scotts Miracle Gro Ord ShsUSD70.13+0.28+0.4069.0871.2168.6370.42
Sea LtdUSD108.42-2.48-2.24108.20108.88107.74110.51
Seabridge Gold IncUSD39.34+0.76+1.9739.3042.8738.2939.39
Seadrill 2021 Ltd Register.USD43.87+0.61+1.4140.0950.9443.1544.20
Sealed Air Ord ShsUSD41.89-0.03-0.0641.8741.8941.8341.91
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD50.57+1.13+2.2949.7351.4249.0750.76
See SES:xnys (SES AI Corpo.USD1.65-0.08-4.361.631.771.601.67
Select Energy Services Ord.USD13.67-0.19-1.3410.9815.4113.4614.00
SelectQuote Ord ShsUSD0.87-0.06-6.800.780.930.850.92
Sempra Energy Ord ShsUSD96.25+1.05+1.1095.5796.4394.6196.45
SEMrush Holdings Ord Shs C.USD11.82+0.01+0.0811.8111.8411.8011.82
Senseonics Holdings Ord Sh.USD8.27-0.08-0.967.958.607.998.41
SENTINELONE CL A ORDUSD13.12-0.36-2.6713.0013.2712.7113.20
SEQUANS COMMUNICATIONS S A.USD2.88-0.10-3.362.583.092.853.10
Seritage Growth PropertiesUSD2.95-0.05-1.672.923.212.942.98
SERVICE COPR. INTL (SCI)USD84.18+0.73+0.8782.9285.2882.8184.45
SERVICENOW ORDUSD108.01-1.29-1.18107.75108.32104.00108.70
SFL ORDUSD11.01+0.08+0.739.9311.0110.8711.03
SHAKE SHACK CL A ORDUSD96.04-2.57-2.6195.1096.4191.4196.39
SharkNinja Ord ShsUSD122.9-4.0-3.13119.3133.0118.9124.5
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD83.52+2.34+2.8881.0083.6082.1983.67
Sherwin-Williams AktieUSD362.58+2.08+0.58360.55362.58353.55363.06
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD44.07-4.34-8.9743.8044.1543.8047.20
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD66.68-2.86-4.1158.1975.9866.3568.27
Shopify Subordinate Voting.USD120.73-5.21-4.14120.01120.72118.56123.93
Sibanye Stillwater LimitedUSD17.72+0.72+4.2417.7117.7717.3217.76
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD96.21-3.99-3.9895.3896.2393.2598.41
Silgan Holdings Inc.USD48.03+0.55+1.1631.8349.6047.0148.13
SILVERCORP METAL ORDUSD13.91+0.14+1.0213.8913.9713.5613.98
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD13.57+0.11+0.8212.0815.0613.4113.76
SIMON PROPERTY GROUPUSD203.94+1.34+0.66202.49203.98202.45205.12
SiriusPoint Ord ShsUSD21.15-0.12-0.549.4523.8720.9021.36
SiteOne Landscape Supply I.USD142.90-4.11-2.80141.72143.26141.54144.80
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.USD17.04-0.15-0.8715.0918.8316.3917.10
Sixth St SpecialtyUSD17.32-0.90-4.9117.4219.1017.2818.04
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD3.40-0.07-2.023.003.973.283.52
Skyline Champion Ord ShsUSD93.51+0.80+0.8692.7393.7091.7194.31
SL GREEN RLTY REIT ORDUSD36.86-2.46-6.2636.7337.1736.5738.87
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD23.14+2.01+9.4922.9023.1821.5723.24
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD47.04+0.57+1.2346.6050.0045.5047.10
SNAP ON ORD SHS USD385.14-1.53-0.40383.73385.21379.48385.92
SnapchatUSD5.21-0.05-0.955.125.185.035.22
Snowflake Ord Shs Class AUSD168.29-4.77-2.76165.00167.46163.77171.52
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.31-0.05-0.489.3911.0010.3110.36
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD76.22-1.75-2.2473.7076.9775.3278.09
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD74.16-2.78-3.6172.8682.0073.0077.89
Sonoco Products Ord ShsUSD56.45+0.57+1.0250.3061.7755.1956.57
Sonoma Pharmaceuticals Inc.USD2.84-0.09-3.072.543.012.902.93
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD23.07+0.48+2.1023.0723.1522.8423.15
SOS Ltd - ADRUSD1.26-0.02-1.181.161.411.261.29
SOUTHERN COPPER ORDUSD218.32+2.62+1.21216.65220.00214.13223.89
SOUTHERN ORDUSD97.37+1.02+1.0696.4897.9096.3397.97
SOUTHWEST AIRLINESUSD49.25-1.69-3.3149.0049.6048.7150.91
Southwest Gas Holdings Ord.USD88.15-0.26-0.2988.1495.0087.9889.14
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD8.86-0.38-4.118.009.718.609.07
Spire Ord ShsUSD91.59+0.79+0.8690.9091.8090.3292.95
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.52-0.02-3.650.450.530.450.53
Spotify Technology Ord ShsUSD514.64+18.99+3.83512.70513.50490.89515.98
Sprinklr Ord Shs Class AUSD5.83+0.05+0.785.526.105.575.83
Sprott Physical Platinum &.USD18.96+0.53+2.8518.7820.2018.6318.98
Sprott Physical Silver Tru.USD30.89+1.75+6.0130.7531.3029.8331.00
Spruce Power Holding Ord S.USD4.02-0.02-0.503.505.043.904.08
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD72.17+2.44+3.5070.1297.1568.7172.60
STAG Industrial REIT Ord S.USD39.24-0.06-0.1538.7339.3338.9639.70
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.66+0.06+1.204.244.734.494.67
Standard Motor Products Or.USD39.54+0.10+0.2539.3139.8439.2440.75
STANLEY BLACK AND DECKER O.USD86.49-1.17-1.3385.7386.7785.0786.73
Star Group LPUSD12.86-0.05-0.3911.5312.9612.7712.96
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.USD17.82-0.29-1.5717.8218.3317.7918.07
STATE STREET STOCKUSD128.53-3.74-2.83126.50132.02126.25131.23
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD8.09+0.04+0.507.908.118.008.27
Stellus Capital Investment.USD10.03-0.43-4.0810.0410.1510.0110.39
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD10.53-0.87-7.5910.0010.7310.2311.10
Stepan Ord ShsUSD50.95-0.38-0.7446.7859.8650.0451.43
STERIS Ord ShsUSD252.26-2.44-0.96250.85252.43251.37254.42
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD33.63-0.75-2.1833.3334.2433.1833.74
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD84.44-1.43-1.6677.1789.7883.1185.39
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD387.61+1.55+0.40385.95387.45381.75388.67
STURM RUGER ORDUSD37.46+0.02+0.0532.9537.4336.6637.52
Summit Hotel Properties In.USD4.52-0.14-2.904.364.664.414.68
Sun Life Financial Ord ShsUSD65.55+0.17+0.2659.2472.1664.8166.29
SUNCOR ENERGY ORDUSD56.51+1.01+1.8155.8757.0055.6456.76
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD63.77+0.65+1.0362.0069.4763.0063.87
Super Group Ord ShsUSD10.70-0.34-3.0810.4912.0410.5710.90
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 AUSD5.55-0.59-9.615.175.675.256.30
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD46.31-0.02-0.0344.5553.0045.1046.58
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD91.14+2.02+2.2791.2092.0389.0191.19
T1 Energy Ord ShsUSD6.1550-1.1350-15.576.00006.20005.75006.9400
TAIWAN SEMICONDUCTOR MNFTG.USD374.69-2.12-0.56373.51374.50368.62376.68
Takeda Pharmaceutical Co L.USD18.74+0.21+1.1114.8419.0018.5518.78
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.53-0.36-3.3110.5210.7010.5211.05
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD12.26+0.69+5.9212.2313.3011.5912.28
TANGER FACTORY REITUSD37.06-0.57-1.5136.4437.6936.9237.71
Tapestry Inc.USD155.46-5.03-3.13155.00156.89154.25158.20
Targa Resources Ord ShsUSD235.84+4.62+2.00231.77239.83231.20237.50
TARGET ORDUSD113.75-1.04-0.91113.30113.71111.11113.88
Taseko Mines Ord ShsUSD8.90+0.40+4.658.439.708.508.91
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD64.37+1.33+2.1157.3170.5562.7664.92
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD230.10-5.69-2.41226.28232.04227.06234.52
Team Inc.USD14.85+0.15+1.0113.1316.4414.6014.85
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD66.32-0.97-1.4466.2572.9966.1467.55
TECK RESOURCES CL B ORDUSD58.90-2.09-3.4359.0261.9958.2960.98
Tecnoglass Ord ShsUSD45.34-0.67-1.4640.6249.3543.2146.51
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD78.27+1.28+1.6678.2785.7576.5978.68
Tekla Healthcare Investors.USD19.18+0.13+0.6818.5520.1619.0219.34
Teladoc Health Inc.USD5.25-0.11-1.965.175.255.095.33
TELECOM ARGENTINA SAUSD11.68+0.42+3.738.5613.6111.0811.74
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD681.13+2.31+0.34669.25692.95671.00682.95
TELEFLEX ORDUSD121.98+2.96+2.4994.30123.21117.72123.47
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD21.27-0.27-1.2519.1222.0821.2221.47
Telephone and Data Systems.USD44.76+0.03+0.0743.7745.7844.3845.64
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD13.73+0.07+0.4813.6714.5013.6813.83
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD14.60-0.15-0.9814.4014.9314.3614.80
Tenet Healthcare Corp.USD239.4100-0.2600-0.11234.8000243.4700235.3900240.1300
Tenneco Ord Shs Class AUSD35.35+0.92+2.6731.9238.6434.3935.62
Teradata Corporation Aktie.USD31.49+0.52+1.6628.2631.4830.0131.55
Terex Ord ShsUSD68.81+0.65+0.9568.0468.7866.0268.87
TERNIUM ADR REPRESENTING T.USD43.48+0.21+0.4939.4247.7642.9943.78
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.66-0.41-4.478.498.708.539.16
Teucrium Soybean FundUSD23.82+0.08+0.3221.0225.9523.6723.89
TEVAUSD33.84+0.07+0.1933.5834.2033.0433.88
Texas Pacific Land USD524.36+11.82+2.31510.01525.30510.99528.15
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD98.67+0.04+0.0497.4699.8497.2898.83
TFI International IncUSD119.7200+0.5000+0.42106.4100141.1200117.0950120.7500
The Bank of New York Mello.USD119.07-2.54-2.09113.00120.00116.76121.86
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD53.53-0.94-1.7353.0153.7852.8054.16
The Magnum Ice Cream Compa.USD15.88-0.30-1.8215.7016.0515.7215.92
The Travelers Companies In.USD308.63+2.39+0.78302.94314.34304.36309.81
The Walt Disney Co.USD106.04+0.49+0.46105.60106.02103.93106.34
Thermo Fisher Scientific O.USD521.07+0.95+0.18515.00520.97509.48521.28
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD96.15-0.89-0.9279.84105.0092.7096.19
TIC Solutions Ord ShsUSD9.47-0.38-3.869.339.989.359.67
Tidewater Ord ShsUSD79.45+1.84+2.3777.5379.4177.0179.60
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD1.45+0.02+1.401.251.881.391.50
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD108.35-1.53-1.39107.90119.61106.65108.68
TITAN INTERNATIONAL ORDUSD9.72-0.18-1.829.4010.589.459.76
TIVIC HEALTH SYSTEMS ORDUSD0.82-0.02-1.880.730.940.800.88
TJX ORDUSD161.61+2.92+1.84158.71161.25158.40161.66
TKO Group Holdings Ord Shs.USD224.04+0.23+0.10217.59230.15212.57226.09
Toast IncUSD27.32-0.43-1.5527.2027.4726.7227.72
TOL BROTHERSUSD157.28-1.37-0.86157.10161.99156.90160.50
Toro Ord ShsUSD98.86+0.37+0.3897.33100.2596.5498.92
TORONTO DOMINION ORDUSD97.38-1.40-1.4297.13108.5597.1299.84
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD21.52-0.11-0.5216.1426.8821.4221.54
TotalEnergies ADRUSD80.28+1.35+1.7179.3080.9579.3980.36
TOYOTA MOTOR ADRUSD242.35-0.27-0.11220.00249.00241.43244.24
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD21.62+0.63+3.0021.6221.6621.1522.07
Trane Technologies Ord ShsUSD462.16+5.02+1.10450.15470.49450.00462.40
TransDigm Group Ord ShsUSD1 302.79-11.47-0.871 300.411 323.321 290.461 312.16
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.49+0.11+1.656.436.606.366.55
Travel Leisure Ord ShsUSD73.69-3.50-4.5368.7675.8673.2075.80
Trex Ord ShsUSD41.42-0.44-1.0540.8641.7440.0041.75
TRI Pointe Group Inc.USD46.31+0.01+0.0246.2246.4146.2746.43
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.4150-0.0550-1.234.18004.78004.26004.4600
TRINET GROUP ORDUSD38.08+0.37+0.9838.1141.6735.5038.11
Trinseo Ord ShsUSD0.23-0.02-7.350.201.600.230.25
TRIPLE FLAG PRECIOUS METAL.USD41.34+0.93+2.3039.0045.8040.6141.39
TriplePoint Venture Growth.USD5.18-0.34-6.165.055.615.055.48
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 LtdUSD7.48+0.32+4.407.407.976.937.51
Truist Financial Ord ShsUSD49.32-2.18-4.2348.7250.4248.8751.00
TRX Gold Ord ShsUSD1.81-0.02-1.091.761.871.761.87
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
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 ShsUSD75.33-14.06-15.7374.7080.0070.2785.40
Twenty One Capital Ord Shs.USD5.660-0.540-8.715.8006.0005.6606.200
TWILIO INCUSD121.05+1.44+1.20120.52122.00116.00121.28
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD354.73+1.62+0.46354.07354.89340.94355.94
Tyson Foods Ord Shs Class .USD64.98+1.88+2.9864.7466.2962.7564.99
Uber Technologies Ord Shs .USD75.36+0.56+0.7575.0575.3073.6675.78
Ubiquiti Ord ShsUSD767.14+6.30+0.83767.00770.37750.93773.89
UBSGROUPUSD41.41-0.50-1.1841.0942.1241.0741.70
UDR AktieUSD37.50-0.60-1.5636.8038.1837.0438.00
UGI ORDUSD37.41-0.01-0.0336.9237.5537.1637.57
UiPath Inc.USD10.75+0.04+0.3310.7610.8010.1710.83
UL Solutions Ord Shs Class.USD83.95-0.16-0.1982.3485.6382.3584.46
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD7.43-0.20-2.567.347.457.177.51
Unifirst Ord ShsUSD234.37+1.78+0.7794.15250.00229.91236.48
Unilever ADR Reptg 1 Ord S.USD73.75+1.02+1.4073.2073.8873.2273.92
UNION PACIFIC (UNP)USD264.97+0.90+0.34239.15270.33261.54266.38
Unisys Ord ShsUSD2.42-0.01-0.412.152.582.312.43
UNITED MICROELECTRONUSD10.44+0.14+1.3110.3210.4910.1810.46
United Natural Foods Inc.USD38.20-0.95-2.4138.2342.3337.9139.19
United Parcel ServiceUSD115.96-0.67-0.57115.50117.16115.06116.92
United Rentals Ord ShsUSD839.73-18.36-2.14836.60839.99818.76845.89
United States AntimonyUSD8.9200+0.0100+0.118.60009.03008.63009.0500
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD293.33+6.67+2.33292.00292.15283.85294.13
Unity Software Ord ShsUSD18.22-1.36-6.9518.1218.1818.0418.95
Universal Corp.USD53.75-0.08-0.1453.5058.0053.6854.52
Universal Health Realty In.USD43.58-0.62-1.3943.1143.8843.1644.63
Universal Health Services .USD205.92+1.59+0.78202.51209.70203.50209.20
Universal Security Instrum.USD5.05+0.05+1.004.585.104.875.13
Unum Ord ShsUSD71.73-2.09-2.8370.6672.7870.9373.51
Unusual Machines IncUSD13.6400-0.1200-0.8712.500014.070013.020013.7700
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.68-0.01-0.301.601.671.621.69
URANIUM ENERGY ORDUSD15.32-0.07-0.4214.8015.3614.8015.39
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD54.63-2.63-4.5954.0055.7354.0956.50
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.30-0.30-1.0924.7630.3927.0627.62
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD4.41-0.15-3.194.034.684.404.58
V2X Inc.USD69.7500+0.0600+0.0963.790078.790068.660070.5000
VAALCO ENERGY ORDUSD5.16+0.14+2.744.695.675.055.22
Valaris Ord ShsUSD95.86+1.31+1.3994.0097.0094.8396.94
VALE ADR REPTG ONE ORDUSD17.19-0.13-0.7217.0017.5417.1517.42
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD204.77+0.98+0.48204.64207.00199.10205.03
Valhi Ord ShsUSD13.99-0.08-0.5711.9217.2013.6214.16
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 ORDUSD182.10-0.76-0.42181.01182.00177.00183.09
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD86.17-0.27-0.3185.5086.3385.9387.87
Venture Global IncUSD9.70+0.23+2.389.169.679.339.78
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD97.43-0.60-0.6193.58107.7196.1597.88
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD50.12+1.23+2.5250.0050.0549.2350.15
Vermilion Energy Ord ShsUSD10.77+0.15+1.3710.6011.2310.6410.88
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD4.22-0.12-2.773.814.364.124.26
Vertiv Holdings CoUSD254.78-4.45-1.72251.18253.48245.67257.80
VF Ord ShsUSD19.42-0.27-1.3519.3219.4218.9719.48
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD2.01-0.03-1.471.852.081.962.10
Vici Pptys Ord ShsUSD30.23+0.45+1.5130.0730.5029.6730.49
Victoria s Secret Ord ShsUSD62.68-3.07-4.6760.0062.4361.0364.02
Vipshop Holdings LtdUSD17.43-0.70-3.8417.2218.6917.2618.26
Virgin Galactic Holdings I.USD2.56-0.08-3.032.542.602.502.62
Virtus AllianzGI Artificia.USD23.04-0.22-0.9521.1824.8622.9023.17
Virtus AllianzGI Diversifi.USD27.37-0.42-1.5125.3729.7927.3027.83
Virtus AllianzGI Equity & .USD25.41-0.16-0.6325.2527.4325.3125.51
Visa Inc.USD319.67+2.97+0.94317.14319.80311.95320.23
Vishay Intertechnology Ord.USD18.72-0.73-3.7517.8519.4918.5219.10
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD173.76-3.06-1.73173.01173.34170.89178.31
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD19.3000-0.5400-2.7218.000020.910019.190020.1050
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD4.3900+0.1900+4.524.03004.77004.12004.4000
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.22-0.02-7.280.210.240.210.24
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD27.59-1.60-5.4727.1527.8627.4528.85
Voyager Technologies Ord S.USD26.6700-1.9900-6.9425.000027.600025.790027.8000
Vulcan Materials AktieUSD310.15+1.16+0.38308.70309.99304.68311.77
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD74.66+0.41+0.5574.0474.8474.3075.69
W&T Offshore Inc.USD2.65+0.09+3.322.652.672.572.78
Wal-Mart Stores Inc.USD127.95+3.53+2.84127.66127.85125.15128.60
Walker & Dunlop Ord ShsUSD46.01-1.45-3.0642.2049.7342.1247.53
Wallbox Ord Shs Class AUSD3.16+0.03+0.962.753.513.123.23
Washington Prime Group Ord.USD--
Waste Connection USD172.22+2.88+1.70166.64193.21168.84172.47
Waste Management Ord ShsUSD240.79+6.89+2.95238.37240.70235.19241.23
Water Corp Ord ShsUSD319.46-3.37-1.04318.60323.59315.50322.10
Wayfair Ord Shs Class AUSD76.30-2.68-3.3969.5179.9974.7977.91
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD116.95+1.16+1.00115.62117.01115.62117.33
Wells Fargo & Co.USD81.44-4.87-5.6481.2081.5080.4584.82
WELLTOWER ORDUSD207.21-1.24-0.59206.03209.91207.09211.14
WESCO International Inc.USD289.63-6.21-2.10278.57295.72281.36291.50
West Fraser Timber Ord ShsUSD66.47+1.23+1.8953.9366.9964.0866.65
West Pharmaceutical Servic.USD254.40+5.38+2.16252.77254.33246.78254.40
Western Alliance Ord ShsUSD80.32-9.75-10.8272.1079.9579.7987.92
Western Copper and Gold Co.USD3.44+0.08+2.233.433.753.303.50
WESTERN UNION ORDUSD9.62+0.09+0.899.569.649.379.63
WESTINGHOUSE AI (WAB)USD264.05+0.64+0.24257.54263.85259.59264.19
Westlake Chemical Partners.USD22.03+0.17+0.7518.7523.6021.5922.11
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.92-0.25-1.4612.8820.5316.7617.51
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD149.33-1.96-1.30149.24180.00144.49149.51
WeyerhaeuSer REITUSD24.52-0.02-0.0824.5324.9124.0324.55
Wheaton Precious Metals Ak.USD163.55+2.53+1.57163.20165.78161.45164.39
Wheels Up Experience Ord S.USD0.59-0.07-10.130.590.650.580.64
WHIRLPOOL ORDUSD68.44+0.21+0.3168.0068.8566.8568.92
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD74.75-0.02-0.0374.5278.4174.3475.59
Williams Sonoma Ord ShsUSD205.80-5.58-2.64199.82210.89202.68208.56
Winnebago Industries Ord S.USD39.89-1.84-4.4039.4340.1339.4541.28
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD19.75-0.46-2.2819.4019.8018.6319.90
Wolverine World Wide Ord S.USD17.66-2.33-11.6417.6920.2217.5019.66
Woodside PetroleumUSD20.49+0.70+3.5420.4020.9820.1920.51
Woori Financial Group Inc.USD74.71-4.94-6.2067.4589.2574.2076.37
Workiva Inc.USD61.60-0.09-0.1561.0761.7458.3661.63
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD56.02-1.18-2.0622.7389.7755.6457.11
Worthington Steel Ord ShsUSD41.58-1.84-4.2429.8466.6041.4542.96
WPP ADR Representing 5 Ord.USD18.62-0.26-1.3518.3418.7317.5218.81
WR Berkley Ord ShsUSD71.67+0.09+0.1370.6072.8071.0171.94
WW Grainger Ord ShsUSD1 144.16+38.64+3.501 077.001 144.721 099.751 145.53
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD3.37-0.11-3.163.103.393.313.48
XCEL ENERGY ORDUSD83.36-0.11-0.1383.0083.3683.1984.12
Xerox Holdings Ord ShsUSD1.80+0.03+1.691.711.861.711.81
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.USD17.56-0.20-1.1317.2017.5317.3417.62
XPO Logistics Ord ShsUSD210.40+5.27+2.57202.60217.73202.26212.41
Xylem IncUSD129.51-2.42-1.83127.80131.17127.78131.04
Yalla Group Ltd. - ADRUSD7.09-0.11-1.536.807.307.037.20
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD43.69-1.48-3.2842.6544.7843.0744.43
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
YPF Sociedad Anonima ADR E.USD35.37-0.91-2.5135.3038.6434.1636.75
Yum China Holdings Inc.USD54.91-0.58-1.0554.2060.0054.5755.39
Yum! Brands Inc.USD168.11+2.40+1.45166.50168.15164.56169.25
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD19.24-2.86-12.9417.3819.5019.0521.50
Zeta Global Holdings CorpUSD16.9500-1.1100-6.1516.800016.900016.700017.7700
ZIM Integrated Shipping Se.USD28.83-0.03-0.1028.8428.9028.6828.98
ZIMMER HOLDINGS INCUSD98.40-2.59-2.5697.50101.1398.30101.31
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD1.81-0.12-5.991.702.171.721.93
Zoetis Ord Shs Class AUSD131.10+1.34+1.03126.34136.70128.25132.30
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD24.39+0.25+1.0121.5026.0024.3824.68
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Európai RÉSZVÉNYSZTORIK - AI-on innen és túl

VIDEÓ
2026. február 27.
Európai RÉSZVÉNYSZTORIK - AI-on innen és túl
AutoWallis: Bővülő árbevétel ellenére romló eredmény

AutoWallis: Bővülő árbevétel ellenére romló eredmény

VÁLLALATELEMZÉS

A negyedik negyedévben is tovább folytatódott az AutoWallis...

2026. február 27.
Szigorú költségkontrol is támogatta a Richter eredményét

Szigorú költségkontrol is támogatta a Richter eredményét

PIACI HÍREK

Az Erste szektorelemzője február 27-én tette közzé a Richter...

2026. február 27.
Másfél év szünet után újra kamatot csökkentett a Magyar Nemzeti Bank – indul a hazai gyorsjelentési szezon

Másfél év szünet után újra kamatot csökkentett a Magyar Nemzeti Bank – indul a hazai gyorsjelentési szezon

PODCAST

A jegybank Monetáris Tanácsa 25 bázisponttal mérsékelte a rátát, 6,5-ről 6,25 százalékra. Nem...

2026. február 26.
Növekvő készletnyomás

Növekvő készletnyomás

AGRÁR SAROK

A Nemzetközi Gabonatanács (IGC) egy igazodási pont a globális piacokon. Előrejelzései rendre megmozgatják az árakat. Múlt heti jelentésében a...

2026. február 23.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF376.87-0.07HUF
USDHUF318.95+0.11HUF
OTP39 310-0.76HUF
MOL3 528+0.23HUF
RICHTER11 940+0.93HUF
MTELEKOM2 165-1.37HUF
ERSTE BANK AG100.70-2.80EUR
BUX126 534.75-0.18
DAX25 284.26-0.02EUR

TermékUtolsó árVált.%Deviza 
BUX126 534.75-0.18
DAX25 284.26-0.02EUR
ATX5 701.70-1.07

TermékUtolsó árVált.%Deviza 
OTP39 310-0.76HUF
MOL3 528+0.23HUF
RICHTER11 940+0.93HUF
MTELEKOM2 165-1.37HUF
BIF349+5.12HUF
Shopper Park Plus Nyrt.12.50-2.34EUR

TermékUtolsó árVált.%Deviza 
EURHUF376.87-0.07HUF
CHFHUF414.79+0.68HUF
USDHUF318.95+0.11HUF
EURUSD1.1814+0.14USD
EURCHF0.9091-0.44CHF
EURGBP0.8764+0.14GBP

TermékUtolsó árVált.%Deviza 
EBSILVTL0595 716+51.26HUF
EBSILVTL0587 312+36.06HUF
EBCBKTS35154+30.51HUF
EBSILVTS0473 791-34.73HUF
EBLHATL1635-23.91HUF
EBSILVTS0487 060-21.56HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.624.02-0.61EUR
ISHARES CORE MSCI WORLD UC.113.54-0.44EUR
Vanguard FTSE All-World UC.149.82-0.40EUR
BTCetc Bitcoin Exchange Tr.49.70-1.84EUR
iShares NASDAQ 100 UCITS E.1 210.80-0.48EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Meglepően nagyot nőttek a termelői árak

Januárban 0,5%-kal emelkedtek a termelői árak az előző hónaphoz képest az Egyesült Államokban. A szolgáltatások árai 0,8%-kal nőttek,...

2026. február 27.

Az Amazon is beszáll az OpenAI finanszírozásába

Az Amazon bejelentette, hogy 50 milliárd dollárt fektet be a ChatGPT-t fejlesztő...

2026. február 27.

Elindul az ALTEO 49,9MW-os tárolója

Az ALTEO a tervezettnél mintegy egy hónappal korábban befejezte a 49,9...

2026. február 27.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

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

Hogyan tovább BUX? Avagy a makro mondja meg a jövőnket?

Tudjuk, hogy a magyar piac még mindig viszonylag olcsónak tekinthető, ha az előremutató P/E árazásokra tekintünk. Például a ma jelentő Richter egy...

2026. február 27.
Vártnak megfelelő eredmény a Magyar Telekomtól

Vártnak megfelelő eredmény a Magyar Telekomtól

PIACI HÍREK

Az Erste szektorelemzője február 26-án tette közzé a Magyar Telekom...

2026. február 26.
Shopper Park Plus: Jelentős nyereségnövekedés várható

Shopper Park Plus: Jelentős nyereségnövekedés várható

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé a Shopper Park...

2026. február 26.

Chart

S&P 500: Tovább oldalazott

CHART

Folytatta az év eleje óta tartó oldalazását az S&P 500 a 20 és a 30 napos mozgóátlag...

2026. február 27.

Nasdaq: Emelkedéssel próbálkozik

CHART

Biztos támaszt jelentett a 22.461 pontos szint, ennek a közeléből felpattanva próbálkozott emelkedéssel a...

2026. február 27.

DAX: Csúcsközelben

CHART

Tovább emelkedett a DAX, és a hét utolsó kereskedési napján egészen közel került a...

2026. február 27.

EURHUF: Faltól falig

CHART

A csökkenő trendcsatornában haladt tovább az EURHUF keresztárfolyam. A múlt hét végén a...

2026. február 25.

USDHUF: Kifulladt a dollár erősödése

CHART

A múlt héten erősödni tudott a dollár a forinttal szemben, de a 30 napos mozgóátlag megálljt...

2026. február 25.

EURUSD: Fordulni próbál

CHART

Bár az MACD indikátor továbbra is lefelé mutat, az elmúlt napokban oldalazás jellemezte az EURUSD...

2026. február 25.

Sztori

17 hónap tartás után jött a vágás

17 hónap tartás után jött a vágás

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén 25...

2026. február 24.
A piaci árazások által prognosztizált rövid kamatszint különböző időtávokon a határidős kamatláb-megállapodások alapján

A piaci árazások által prognosztizált rövid kamatszint különböző időtávokon a határidős kamatláb-megállapodások alapján

SZTORI

Kedden az MNB-re figyelünk itthon. A februári kamatdöntés a...

2026. február 23.
Heti aktivitás index és a német GDP alakulása

Heti aktivitás index és a német GDP alakulása

SZTORI

A hazai konjunktúra szempontjából meghatározó a...

2026. február 16.

Elemzés

Richter: Erős növekedés és robosztus marzsok várhatók

Richter: Erős növekedés és robosztus marzsok várhatók

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé a Richter...

2026. február 24.
Magyar Telekom: A részvényesi javadalmazás és a 2026-os kilátások lesznek a fókuszban

Magyar Telekom: A részvényesi javadalmazás és a 2026-os kilátások lesznek a fókuszban

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé a Magyar Telekom...

2026. február 23.
Amazon: Diszkontáron kapható a két területen is piacvezető cég részvénye

Amazon: Diszkontáron kapható a két területen is piacvezető cég részvénye

ELEMZÉS

Az Amazon a világ legnagyobb online kiskereskedelmi vállalata, és egyben...

2026. február 19.

Videó

Miről mesélnek a TŐZSDEI GRAFIKONOK? - Technikai elemzés alapok és KILÁTÁSOK 2026-ra

Miről mesélnek a TŐZSDEI GRAFIKONOK? - Technikai elemzés alapok és KILÁTÁSOK 2026-ra

VIDEÓ

Puppi Adriánnal, a BRAD technikai elemzéseket készítő csapatának technikai elemzési...

2026. február 20.
Új világrend a TECH szektorban - Egy "SZOFTVER" mind felett?

Új világrend a TECH szektorban - Egy "SZOFTVER" mind felett?

VIDEÓ

Elemzőinkkel, Péntek Ádámmal és Rábai Ákossal átbeszéltük, hogyan teljesítenek napjaink...

2026. február 13.
Erős felütés! Lesz folytatás? - Gátat szabhat-e a TÚLZOTT OPTIMIZMUS a tőzsdei bikának?

Erős felütés! Lesz folytatás? - Gátat szabhat-e a TÚLZOTT OPTIMIZMUS a tőzsdei bikának?

VIDEÓ

Vincze Ádámmal, az Erste Alapkezelő portfólió menedzserével, és Menyhárt Tamással az osztrák...

2026. február 3.

Podcast

Már az I. negyedévben befolyásolhatja a MOL gazdálkodását és a hazai inflációt is az orosz olajstop

Már az I. negyedévben befolyásolhatja a MOL gazdálkodását és a hazai inflációt is az orosz olajstop

PODCAST

Akár a Horvátországon, az Adria-vezetéken keresztüli orosz kőolaj-behozatal sem biztos, hogy...

2026. február 18.
Az MI megeszi a szoftvert reggelire? – az Erste 2,4 százaléknál alacsonyabb inflációt vár

Az MI megeszi a szoftvert reggelire? – az Erste 2,4 százaléknál alacsonyabb inflációt vár

PODCAST

A vállalatirányítástól kezdve a forgalomszervezésig minden a szoftverek körül forog az elmúlt...

2026. február 11.
További arany és ezüst árszáguldás várható – a Mesterséges Intelligencia tartja karban az amerikai gazdaságot

További arany és ezüst árszáguldás várható – a Mesterséges Intelligencia tartja karban az amerikai gazdaságot

PODCAST

Nagy összeomlás után rendkívül gyors feltámadás az arany és az ezüst piacán. Az aranynál a...

2026. február 4.

Agrár sarok

Állatorvosi szőlő

Állatorvosi szőlő

AGRÁR SAROK

Ami baj megtörténhet, az be is következett a szőlő-bor szektorban. A borfogyasztás az évtizedekkel ezelőtti közel 40 literről 15 liter körülire...

2026. február 16.
„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. február 9.
Sértésár

Sértésár

AGRÁR SAROK

A 2023. évi csúcstól 43, az egy évvel korábbitól 24 százalékkal alacsonyabb jelenleg az élő sertések felvásárlási ára. Ez gyakorlatilag minden...

2026. február 3.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben