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 ORDUSD1.95-0.10-4.661.881.981.942.07
3M Co.USD153.39-2.82-1.81153.00153.59151.76154.12
A K A BRANDS HOLDING ORDUSD9.63-0.67-6.508.7313.349.5510.30
A.O. Smith AktieUSD71.01-1.01-1.4070.0072.0469.9571.54
A10 Networks Inc.USD20.46-0.40-1.9220.0320.8620.2020.82
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD109.77-1.27-1.14108.35108.65108.34110.72
ABBVIE ORDUSD230.08-2.27-0.98229.80232.00226.80231.60
ABERCROMBIE AND FITCH CL A.USD85.00-3.40-3.8585.0085.0583.8087.27
Abundia Global Impact Grou.USD2.030-0.130-6.022.0302.1602.0102.460
ACCENTURE CL A ORDUSD217.26+3.26+1.52213.00214.89212.00218.60
ACTINIUM PHARMACEUTICALS I.USD1.19+0.01+0.851.061.301.161.20
ADC Therapeutics Ord ShsUSD4.10-0.09-2.153.694.584.054.34
ADECOAGRO ORDUSD10.16+0.46+4.7410.3011.319.7010.35
Adient PlcUSD21.2700-0.7600-3.4520.940021.570020.630021.5200
ADT Ord ShsUSD6.55-0.20-2.896.536.556.416.66
Advance Auto Parts AktieUSD50.31-0.95-1.8549.2051.8949.9052.22
ADVANSIX ORDUSD19.63-1.01-4.8919.7621.7419.1221.30
Aegon ADRUSD7.05-0.04-0.496.377.836.877.05
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.17-0.06-0.3914.1314.1814.1514.25
Aeva Technologies Ord ShsUSD14.17-0.91-6.0314.1214.2014.1415.63
AFLAC ORDUSD111.28+0.24+0.22110.40112.49108.98111.49
AG Mortgage Investment Tru.USD7.90-0.11-1.317.558.567.707.97
AGCO ORDUSD123.94-3.58-2.81121.84125.80122.58125.77
AgEagle Aerial Systems Inc.USD1.09-0.08-6.471.101.131.081.25
AGILENT TECHNOLOGIES ORDUSD115.07-3.05-2.58108.84115.10114.91116.77
agilon health Ord ShsUSD0.60-0.06-9.740.540.620.550.66
Agnico Eagle Mines LimitedUSD221.03-0.46-0.21216.90222.49215.01224.69
Agree Realty REIT Ord ShsUSD81.34+0.31+0.3880.9281.6180.4181.36
AIR LEASE CL A ORDUSD64.53-0.09-0.1364.5164.5764.5264.66
AIR PRODUCTS AND CHEMICALS.USD272.16-4.19-1.52268.10275.77271.31276.27
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD168.16-4.98-2.87167.25168.59165.31172.16
Alamos Gold Ord Shs Class .USD49.89+0.51+1.0246.7353.8447.5050.02
ALASKA AIR GROUP ORDUSD42.29-1.51-3.4542.2644.2641.8243.30
Albany International Ord S.USD58.44-0.91-1.5357.9558.7956.7558.84
ALBEMARLE ORDUSD162.24-1.69-1.03160.55162.26158.00165.05
Albertsons Companies IncUSD17.79+0.49+2.8317.0518.8917.1517.90
Alcoa Ord ShsUSD59.61-0.77-1.2858.9059.3356.7560.09
ALCON AGUSD81.33-1.19-1.4471.5590.0979.5681.70
Alexandria Real Estate Equ.USD50.72-1.07-2.0749.9951.2349.6051.26
Algonquin Power Utilities .USD6.16-0.73-10.546.156.465.956.52
Alibaba Group Holding Ltd.USD130.83+0.48+0.37130.26130.30128.80132.43
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD150.05-4.13-2.68146.78149.90148.10152.33
Allegion Ord ShsUSD150.38-1.88-1.23150.37150.68147.46150.79
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 ShsUSD31.39+0.15+0.4830.2032.0031.1131.53
Allison Transmission Holdi.USD117.00-5.14-4.21116.28117.31116.59120.33
Allstate Corp.USD212.35+0.73+0.34209.41212.34207.47212.84
ALLY FINANCIAL ORDUSD38.06-1.85-4.6237.2138.1037.8338.88
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD168.72-0.33-0.20168.64188.00166.00171.17
ALPHA PRO TECH ORDUSD5.20-0.05-0.954.615.935.095.21
Alpine Income Property Tru.USD19.55-0.17-0.8419.5021.9519.4219.75
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 ShsUSD20.65+0.07+0.3418.5721.1620.0321.49
Altria Group Inc.USD66.50-0.48-0.7266.1667.1165.9566.99
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.37-0.02-0.632.102.552.292.38
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.93+0.01+0.172.783.052.832.93
Ambow Education American D.USD1.85+0.16+9.171.562.181.731.93
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.16-0.05-4.131.151.201.151.20
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD43.28-0.42-0.9542.7346.9842.5243.36
Amentum Holdings Ord ShsUSD30.01-0.56-1.8329.2430.3529.1630.09
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD111.49+0.08+0.07110.60112.47110.12111.84
AmerescoUSD25.67-1.47-5.4222.9733.3725.6526.61
AMERICA MOVIL ADR REP 20 S.USD23.74-0.66-2.7023.6226.9523.6924.23
American Assets Trust REIT.USD19.09-0.51-2.6018.8019.3418.9419.46
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD18.45-0.88-4.5518.2519.2018.4319.17
AMERICAN ELECTRIC POWER OR.USD131.87-0.17-0.13130.00132.00130.16132.63
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD300.89-6.32-2.06300.05300.90294.51303.00
AMERICAN FINANCIAL GROUP O.USD130.78-0.80-0.60117.66143.78128.41131.16
American Homes 4 Rent REIT.USD29.91-0.08-0.2728.7529.8729.4930.00
American International Gro.USD78.72-1.35-1.6977.6580.5077.3879.72
AMERICAN REBEL HOLDINGS OR.USD0.15-+1.400.150.170.130.16
American States Water Co.USD75.33-0.13-0.1766.0877.5074.2675.73
AMERICAN TOWER CORP.USD188.62+0.98+0.52186.76190.15185.86190.15
AMERICAN WATER WORKS ORDUSD137.44+2.81+2.09135.60139.49132.87137.81
American Well Corp.USD5.49-0.12-2.145.345.895.345.52
AMERICAS GOLD AND SILVER O.USD8.21-0.32-3.708.208.917.988.60
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD464.90-7.99-1.69456.25472.47452.65465.37
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD131.89-4.35-3.19132.17132.99130.57135.40
Amprius Technologies Ord S.USD16.34+1.45+9.7415.8016.4414.5417.29
AMTD Digital 5 American De.USD1.60+0.06+3.901.551.671.521.63
ANGLOGOLD ORDUSD106.57-1.32-1.22105.69108.00102.80107.95
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD73.65-0.06-0.0873.2373.7372.0173.68
Annaly Capital Management .USD22.40-0.58-2.5022.1322.7022.3622.86
Annovis Bio Ord ShsUSD2.48+0.01+0.402.472.572.452.55
Antero Midstream Ord ShsUSD22.97+0.11+0.4620.5023.4022.6823.05
Antero Resources Aktie USD38.84-0.07-0.1838.8539.6838.6439.95
Aon Ord Shs Class AUSD340.61+1.84+0.54317.94352.78334.09341.46
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.33-0.03-0.573.804.724.294.34
APOLLO COMMERCIAL REAL EST.USD10.49-0.09-0.8010.3510.6310.4110.57
Apollo Global Management O.USD108.70-2.54-2.28107.00117.93104.65109.73
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.15-0.26-2.0612.0012.5811.9612.25
Applied Industrial Technol.USD267.9-7.1-2.59232.4325.6265.7271.9
Aptiv Ord ShsUSD72.71+0.50+0.6971.4073.9870.4873.31
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD8.69+0.10+1.118.508.768.478.70
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD55.38-2.06-3.5955.0756.4855.1956.20
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.26-0.21-3.176.246.256.226.46
Archer Daniels Midland Akt.USD67.45+0.92+1.3866.5067.4065.5068.03
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD22.12-0.10-0.4321.3726.0021.3422.36
Ares Commercial Real Estat.USD5.13-0.08-1.544.645.615.045.17
ARGAN ORDUSD413.56-16.69-3.88418.00420.00405.00432.04
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD19.32-0.29-1.4819.1020.8918.4419.65
ARISTA NETWORKS INC. USD132.91-6.49-4.66132.40133.69132.73139.06
Arlo Technologies Ord ShsUSD13.89-0.34-2.3913.7914.2513.7714.19
ARMOUR Residential REIT Or.USD17.71-0.19-1.0317.6717.8317.6217.88
ARROW ELECTRONICS ORD SHSUSD138.40-4.73-3.30137.83138.77137.50141.47
ARTHUR J GALLAGHER ORDUSD227.93-1.02-0.45224.57231.87224.77229.65
Artisan Partners Asset Man.USD37.38-0.80-2.1034.1638.0736.7437.64
Asana IncUSD7.97+0.06+0.767.708.157.748.20
ASE Industrial Holdings Co.USD21.14-0.93-4.1921.0021.1020.9721.71
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.21+0.03+0.943.153.503.113.24
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.23-0.05-1.383.203.263.193.34
ASSURANT ORDUSD222.97-4.21-1.85219.20226.00220.82225.19
ASTRAZENECAUSD194.31-3.21-1.63193.00198.75192.76194.83
At Home Group Inc.USD--
AT&T Inc. USD28.65-0.32-1.1028.3128.9428.3328.95
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD61.41-1.47-2.3446.6473.2660.8062.08
Atlas Crest Investment Ord.USD11.63-0.01-0.0410.0612.7811.4111.67
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD185.01-0.37-0.20184.21185.42183.23186.23
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.USD19.10+0.27+1.4318.7019.8818.7019.35
AUTOZONE ORDUSD3 642.38-99.64-2.663 636.493 650.003 634.523 766.30
AVALONBAY COMMUNITIES REITUSD177.88-1.41-0.79177.10178.24174.98178.21
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD8.17-0.36-4.178.208.378.148.41
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD179.54-4.19-2.28178.78180.06178.03182.82
Avient Ord ShsUSD36.58-2.46-6.3033.6842.6936.4038.40
AVINO SILVER AND GOLD MINE.USD7.81-0.18-2.257.208.017.527.99
Avista Ord ShsUSD39.66-0.29-0.7135.6744.0839.1839.84
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.73-0.04-5.170.660.840.680.80
Axalta Coating Systems Ord.USD29.61-0.65-2.1528.3530.2228.8229.64
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD86.14-2.14-2.4283.0290.3183.5086.23
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.USD5.49-0.10-1.705.385.635.325.61
B2GOLD ORDUSD5.30+0.11+2.125.205.504.995.33
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD148.9+2.9+2.01148.1149.2143.3149.1
Baker Hughes Co.USD59.81-0.38-0.6359.1560.7059.6561.00
Bakkt Holdings IncUSD9.30-0.65-6.539.309.459.299.92
BALL ORDUSD--
Banc of California Inc.USD17.10-0.77-4.3116.5917.5516.8817.45
Banco BBVA Argentina ADRUSD13.87-0.40-2.8012.3915.8213.3514.27
BANCO BILBAO VIZCAYA ARGEN.USD21.32-0.21-0.9818.3225.6020.8121.45
Banco BradescoUSD3.68-0.06-1.603.654.033.633.71
Banco Macro ADR Representi.USD70.23-3.80-5.1369.7870.8469.8072.65
BANCO SANTANDER BRASIL ADR.USD6.00-0.10-1.645.876.205.876.02
BANCO SANTANDER CENTRAL HI.USD11.07-0.14-1.2111.0111.2010.7711.12
Bank Amer DS Repstg 1 1000.USD17.55-0.10-0.5716.0119.5817.5017.63
Bank of AmericaUSD48.63-0.91-1.8348.4148.7147.6248.70
Bank of Hawaii Ord ShsUSD75.69-0.91-1.1975.1575.9073.0175.71
BANK OF MONTREAL ORDUSD142.10-1.90-1.32134.11144.89140.28143.22
Bank of Nova ScotiaUSD72.08-0.85-1.1772.1074.0071.2872.41
Bank of NT Butterfield & S.USD50.15-0.49-0.9749.7550.3049.3050.25
BARCLAYS ADR REP 4 ORDUSD21.87-0.56-2.5021.8022.0021.5021.99
BARK Ord ShsUSD0.77--0.500.700.850.750.78
BARRICK GOLD ORDUSD52.45-2.15-3.9451.5053.2552.3954.40
BARRICK GOLD ORDUSD9.82-0.13-1.318.0110.859.439.87
BARRICK MINING ORDUSD45.42+0.06+0.1245.3045.3344.0245.73
Bath And Body Works Ord Sh.USD20.80-1.50-6.7120.2321.6420.3822.22
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.39-0.19-3.325.245.875.365.51
Bausch Lomb Ord ShsUSD17.07-0.54-3.0416.4419.5316.8717.34
BAXTER INTL ORDUSD17.69-0.92-4.9217.7018.4017.5418.41
BAYTEX ENERGY ORDUSD3.96-0.03-0.633.954.003.894.13
BCE Ord ShsUSD26.07+0.09+0.3523.4726.1025.6726.17
Beazer Homes USA Inc.USD22.23-0.51-2.2421.8322.5921.9722.58
BECTON DICKINSNUSD167.18-2.76-1.62166.37170.00164.33169.42
Berkshire Hathaway Inc. BUSD498.80-1.60-0.32498.70498.73491.88500.70
BERKSHIRE HATHWAY CL A ORDUSD747 665.07-3 084.83-0.41--738 000.00749 999.60
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD66.66+1.06+1.6266.3166.8964.0366.73
Beta Technologies Ord Shs .USD19.2700+0.0200+0.1019.290021.270018.450019.5900
BHP Billiton LimitedUSD71.83-2.31-3.1271.0072.2171.6172.78
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.25+0.21+5.074.244.283.974.42
Bill com Holdings Ord ShsUSD45.08-0.06-0.1244.6445.4543.5445.44
Bio Rad Laboratories Inc.USD269.77-9.26-3.32265.16274.98267.55275.96
BIOHAVEN ORDUSD9.94-0.37-3.5910.2010.949.7010.22
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD38.11-2.09-5.1938.0040.2238.0039.76
BitGo Holdings Ord Shs Cla.USD10.73-0.47-4.2010.6511.3510.6811.06
BitMine Immersion Technolo.USD18.8900-1.4600-7.1718.840018.990018.840019.5700
Black Hills Corp.USD73.51-0.79-1.0668.0178.9572.3273.89
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.20-0.24-1.5515.1015.7015.1415.45
BLACKBERRY ORDUSD3.44-0.12-3.243.143.463.423.53
BlackRock Ord ShsUSD954.15-75.12-7.30955.00960.00948.75994.82
BLACKSKY TECHNOLOGY CL A O.USD23.73-0.63-2.5923.5023.7623.3726.06
Blackstone Group Ord Shs C.USD110.38-5.17-4.47110.00110.50108.60113.00
Blackstone Mortgage Trust .USD19.19-0.26-1.3117.3819.5119.0019.31
Blend Labs Ord Shs Class AUSD1.65-0.08-4.361.531.821.611.69
Block IncUSD66.34-1.04-1.5466.1866.3265.1867.74
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD135.19-24.80-15.50135.19135.30135.11155.75
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.46-0.10-0.8711.4011.4511.3211.63
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.90-0.53-5.049.809.989.6910.06
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD231.07+9.01+4.06230.32230.88218.64231.96
Boise Cascade Ord ShsUSD75.31-2.00-2.5974.7175.8173.0775.82
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.25+0.03+2.461.161.281.181.28
Boot Barn Holdings Ord ShsUSD178.16-6.61-3.57177.06178.78175.64180.62
Booz Allen Hamilton Holdin.USD81.88+2.08+2.6181.5781.9679.0282.11
BORGWARNER INC (BWA)USD51.82-0.91-1.7351.3552.1251.2052.51
Borr Drilling Ltd.USD5.54-0.26-4.485.515.595.495.78
Boston Beer Company Inc.USD232.44+1.26+0.55231.21232.62228.10236.78
Boston Omaha Ord Shs Class.USD12.75-0.07-0.5510.5214.6512.4812.75
BOSTON PPTY STKUSD52.93-2.54-4.5853.0054.0352.8255.00
BOSTON SCIENTIFIC DL-01USD71.33-1.66-2.2771.2072.0071.0872.94
BOX CL A ORDUSD25.66-0.44-1.6924.4426.1125.4826.22
BOYD GAMING ORDUSD80.12-1.91-2.3378.7380.1378.7080.96
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD40.46+1.16+2.9540.4840.5139.3440.60
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.76-0.09-3.162.383.022.702.80
Brandywine Realty Trust RE.USD3.06-0.07-2.082.993.273.003.10
Brasilagro - Cia Bras de P.USD4.05-0.03-0.743.974.334.024.09
BRASKEM ADR REP 2 CL A PRFUSD4.92+0.01+0.104.955.004.415.30
BRC Ord Shs Class AUSD0.797+0.035+4.650.7270.8630.7220.800
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.USD5.71-0.17-2.815.506.505.665.79
Brinker International Inc.USD134.76-5.62-4.00132.00135.00131.00136.20
Bristol-Myers Squibb Co.USD60.27-0.47-0.7759.5460.0159.4560.43
BRITISH AMERICAN TOBACCO A.USD57.86-0.73-1.2557.0058.0056.9757.93
Brixmor Property Group REI.USD30.07-0.14-0.4629.8030.2929.7530.14
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD196.93+6.04+3.16195.96197.31189.00197.38
Brookfield Asset Managemen.USD46.07-1.20-2.5345.5046.9045.0346.29
Brookfield Infrastructure .USD46.50-0.55-1.1739.7947.4045.6246.73
Brookfield Infrastructure .USD37.61-0.41-1.0736.7841.0837.0837.87
Brookfield Ord Shs Class AUSD41.19-1.30-3.0641.2041.5040.4341.60
Brookfield Renewable CorpUSD40.11-0.08-0.2038.8040.5038.7040.57
Brookfield Renewable Partn.USD30.29+0.01+0.0228.7633.6529.2530.38
Brooklyn ImmunoTherapeutic.USD6.40-0.13-1.995.916.936.346.50
Brooks Automation Ord ShsUSD--
Brown & BrownUSD73.50+0.38+0.5273.5874.5072.1673.73
BROWN FORMAN CL B ORDUSD25.26-0.87-3.3125.2425.2925.1125.88
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD37.05-0.21-0.5636.6038.9035.4337.73
Build A Bear Workshop Ord .USD42.33-2.91-6.4341.0143.3042.1144.62
Builders FirstSource Ord S.USD93.09-2.42-2.5390.1094.0089.7293.72
Bullish Ord ShsUSD34.99-0.03-0.0934.1135.2033.6035.19
Bunge Global Ord ShsUSD116.68+3.48+3.07116.68119.15112.29117.47
Butterfly Network Ord Shs .USD3.63-0.14-3.593.554.013.523.68
BWX Technologies Ord ShsUSD195.24-0.26-0.13194.60195.23189.34198.75
C3 ai Ord Shs Class AUSD9.19-0.20-2.139.099.199.059.32
Cadre Holdings Ord ShsUSD43.58-1.42-3.1644.0048.7042.4745.09
CAE Ord ShsUSD29.63-0.49-1.6329.2530.2329.2430.42
California Water Service G.USD45.59-0.19-0.4239.7547.0044.7445.65
CALIX NETWORKS ORDUSD50.52-1.56-3.0050.0350.8750.1651.71
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD106.55-2.09-1.92105.93106.87105.64107.92
CAMECO CORP.USD109.67-4.57-4.00109.50110.50108.66114.60
CAMECO CORP.USD98.58-4.34-4.2294.3794.6898.5899.74
CAMECO CORP.USD2.38-0.02-0.632.362.582.362.39
Campbell Soup Ord ShsUSD25.80+0.74+2.9525.5425.8024.8625.86
Camping World Holdings Ord.USD7.36-0.40-5.107.218.057.127.61
Canadian Imperial Bank of .USD99.52-0.79-0.7990.26110.5798.5199.89
Canadian National Railway .USD106.79-2.88-2.6395.11116.31105.67108.69
Canadian Pacific Kansas Ci.USD82.96-2.30-2.7076.7284.1082.0284.98
Cango American Depositary .USD0.67-0.03-4.490.670.760.650.71
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD187.70-6.57-3.38187.25187.70184.30188.41
Capri Holdings Ord ShsUSD17.95-0.75-3.9917.9418.4817.5618.40
CARDINAL HEALTH ORDUSD217.82+1.80+0.83218.00224.02213.58220.22
CareTrust Reit Ord ShsUSD39.94+0.57+1.4539.3040.4839.0739.96
Carlisle Companies Ord ShsUSD354.73-20.05-5.35353.62354.55350.69365.52
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD42.20+0.15+0.3440.8042.1740.0042.34
Carnival Corp.USD25.79-1.37-5.0425.6525.9125.4425.97
Carnival PlcUSD25.73-1.34-4.9525.6725.8125.4425.96
Carriage Services Ord ShsUSD43.4400-0.5500-1.2543.020043.770042.690543.7000
Carrier Global Ord ShsUSD58.33-2.07-3.4358.1058.6557.6559.15
Carters Ord ShsUSD33.92-1.33-3.7632.7434.5733.7635.20
Carvana Co.USD317.67-13.49-4.07317.00318.90312.77323.69
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.USD680.72-25.36-3.59679.07681.00675.07696.33
Cava Group Ord ShsUSD78.57-0.80-1.0178.1079.3874.8078.91
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD300.43+2.94+0.99300.35301.45296.36301.97
CBRE Group IncUSD136.80-4.40-3.11135.01139.41133.53138.50
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD46.33+1.01+2.2346.2046.5045.4246.85
Celanese Ord ShsUSD49.32-3.23-6.1549.3451.9549.1753.00
Celestica Ord ShsUSD249.45-16.38-6.16249.52250.80249.02265.85
CEMEX ADRUSD10.91-0.44-3.849.6811.6710.7611.10
Cenovus Energy AktieUSD22.69-0.61-2.6222.5023.1722.6723.89
Centene Ord ShsUSD43.66+0.39+0.8942.2743.9642.6143.94
CenterPoint Energy Ord ShsUSD43.61+0.21+0.4739.8943.9543.0643.79
Centerra Gold Ord ShsUSD18.74+0.31+1.6517.9019.3817.6918.84
Central Puerto SAUSD14.35-0.37-2.5113.0515.9014.0714.69
CENTRUS ENERGY CL A ORDUSD188.93-5.35-2.75188.50189.50187.28203.85
Century Communities Inc.USD61.39-1.72-2.7360.8261.8560.7163.16
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD115.77+4.99+4.50115.65117.00111.88120.49
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.81-0.11-1.865.355.895.816.13
Charles Schwab DS Each Rep.USD18.53-0.10-0.5416.8321.1618.5018.63
CHARLES SCHWAB ORDUSD95.19-0.22-0.2394.0696.1692.5595.27
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.14-0.10-0.05207.12207.16207.00207.24
Chatham Lodging Trust REIT.USD8.03-0.17-2.075.559.307.888.09
CHEGG INC.USD0.64+0.01+0.850.550.690.610.67
Chemed Corp.USD407.63-4.53-1.10406.69408.06402.78412.14
CHEMOURS ORDUSD16.41-0.34-2.0314.8016.4816.1216.77
CHENIERE ENERGY ORDUSD255.36+5.82+2.33254.01255.75250.50259.24
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD63.05-1.06-1.6557.3969.2762.8864.50
Cherry Hill Mortgage Inves.USD2.66-0.05-1.852.402.982.582.70
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD189.89-0.01-0.01190.05190.30188.12192.41
Chewy Inc.USD25.41-0.66-2.5325.1425.6625.0725.93
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 .USD2.04+0.04+1.841.972.101.962.10
China Yuchai International.USD41.27+0.53+1.3039.8842.1140.0541.88
Chipotle Mexican Grill Inc.USD35.35-1.72-4.6335.2835.4635.1236.96
ChowChow Cloud Internation.USD0.5000+0.0275+5.820.42070.53180.44500.5049
Chubb Ord ShsUSD327.96-4.50-1.35320.84334.51322.68332.21
Church And Dwight Ord ShsUSD100.73+0.87+0.8799.68102.3398.32100.80
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.40-0.08-5.101.401.451.391.45
CIENA CORP.USD294.18-5.12-1.71292.00292.80293.11315.84
Cigna Corp.USD271.59-9.68-3.44270.00275.00267.77282.39
Cinemark Holdings Ord ShsUSD27.64-0.61-2.1626.0528.8727.5728.18
CION Investment Ord ShsUSD7.955-0.145-1.797.9309.1007.9108.095
Circle Internet Group Ord .USD101.94-3.80-3.59100.48100.62100.07106.29
Citigroup Inc.USD106.54-2.41-2.21106.03106.82103.09106.59
Citizens Financial Group O.USD58.02-1.53-2.5657.7258.9456.5058.27
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD282.93-6.81-2.35281.84283.40281.79287.85
Clear Secure Inc.USD46.19-1.23-2.5945.8946.0045.8747.24
CLEARSIGN COMBUSTION ORDUSD0.54+0.01+2.780.520.580.520.58
Clearwater Analytics Holdi.USD23.45-0.09-0.3823.4223.5323.4323.59
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD37.50+0.11+0.2933.8441.2536.8037.77
Cleveland Cliffs Ord ShsUSD9.83-0.85-7.969.7510.129.7210.41
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.120-0.080-2.502.8403.5303.1153.180
CLOROX ORDUSD114.66+0.96+0.84113.50116.42110.25115.30
Cloudera Ord ShsUSD--
Cloudflare Inc.USD195.21+2.90+1.51194.60195.20188.00196.39
CMB.TECH ORD SHSUSD13.07-0.51-3.7613.0613.3012.8213.23
CMS ENERGY ORDUSD77.15-0.05-0.0670.2777.9975.9477.44
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD2.98-0.07-2.302.643.582.883.15
Cnx Resources Ord ShsUSD41.50-1.12-2.6237.9542.4441.3543.62
Coca-Cola Co.USD77.06+0.03+0.0377.0077.0976.3577.19
COCA-COLA FEMSA ADR REP 10.USD104.31-1.21-1.15103.79104.00103.46105.68
COEUR D ALENE ORDUSD22.65+0.02+0.0922.5622.6821.6723.00
Cohen & Steers Quality Inc.USD12.92-0.20-1.5212.8813.4112.8813.01
Cohen and Steers Infrastru.USD26.18-0.29-1.1026.0526.2926.0326.36
Colgate PalmoliveUSD93.54+0.87+0.9492.0193.5691.4293.60
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD16.77-1.68-9.1116.7423.2616.7418.10
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 280.42-67.10-4.981 270.0013401 270.691 327.68
Commercial Metals Co.USD65.18-3.09-4.5364.0066.3764.3666.87
COMPANHIA ENERG ADR REPG O.USD2.20+0.01+0.462.172.272.152.21
Compania Cervecerias Unida.USD11.75-0.25-2.0811.5611.8211.6311.90
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.USD3.29-0.03-0.902.913.603.183.40
COMSTOCK RESOURCES ORDUSD21.38+0.32+1.5221.0022.0021.2322.04
CONAGRA FOODS ORDUSD19.03+0.42+2.2318.8219.1118.4019.05
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD39.92-1.48-3.5739.5340.1738.5840.96
ConocoPhillipsUSD117.08+0.26+0.22117.16117.40116.60119.48
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD112.26+1.55+1.40111.90112.99110.00112.56
CONSTELLATION BRANDS USD146.48-0.82-0.56145.00148.00145.65148.71
CONSTELLIUM SE CL A ORDUSD24.75-1.59-6.0424.7526.4024.3425.75
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD124.91-1.99-1.57112.03127.48122.95127.15
Core Laboratories Ord ShsUSD15.89-0.22-1.3714.5518.4515.5516.03
Core Scientific Tranche 1 .USD8.70-0.98-10.127.559.508.599.70
Core Scientific Tranche 2 .USD14.88-1.10-6.886.0321.0514.9215.85
Corebridge Financial Ord S.USD25.36-0.83-3.1523.0025.8424.6225.79
CORECIVIC ORDUSD18.06-0.33-1.7917.5918.5717.6918.19
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD123.31-11.43-8.48121.50122.00122.38132.08
Corpay Ord ShsUSD314.43-9.90-3.05302.03326.92310.11321.78
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD76.94+0.35+0.4674.0080.0074.8677.05
Costamare IncUSD16.70-0.11-0.6514.1718.3916.0816.84
Coterra Energy Ord ShsUSD31.04-0.11-0.3530.8331.6630.8731.83
COTY CL A ORDUSD2.38-0.03-1.042.362.462.342.46
Coupang Ord Shs Class AUSD19.09-0.28-1.4518.5319.1518.5319.15
Coursera Ord ShsUSD6.17-0.01-0.085.506.285.976.25
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 CompanyUSD11.76+0.05+0.4311.7612.0011.6512.06
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.USD106.42-4.29-3.88106.45106.79105.17108.17
Crown Castle International.USD90.44+0.33+0.3788.8790.8189.3790.96
Crown Holdings Ord ShsUSD105.81-2.34-2.16105.24105.80105.15109.02
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD37.04-0.82-2.1731.9246.5435.9937.44
CS Disco IncUSD4.79+0.11+2.354.375.184.474.88
CTO Realty Growth Ord ShsUSD19.76+0.14+0.7117.7520.5019.3119.78
CubeSmart REIT Ord ShsUSD40.22-0.30-0.7339.7840.6539.7540.37
Cullen Frost Bankers Ord S.USD135.39-2.14-1.56123.33138.00132.14136.46
CULP INCUSD3.25+0.01+0.312.755.123.153.37
CUMMINS ORDUSD539.24-16.83-3.03537.43539.53537.02546.70
Curbline Properties Ord Sh.USD27.38-0.65-2.3223.0034.7327.3527.93
Curtiss Wright Ord ShsUSD680.96+2.28+0.34602.39806.52660.00685.66
CVR Energy Ord ShsUSD26.83-0.25-0.9226.0527.6826.4027.60
CVS HEALTH ORDUSD77.90-0.79-1.0075.3178.6576.9378.86
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD147.25-2.64-1.76146.52147.56144.80148.59
D Wave Quantum Ord ShsUSD18.58-0.26-1.3518.4918.5318.2319.61
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.1100+0.0600+0.995.48006.76005.84006.1950
DANA HOLDING ORDUSD32.63-1.29-3.8031.7534.2132.2233.33
Danaher Ord ShsUSD195.49-6.51-3.22195.07195.70195.11200.82
Danaos Ord ShsUSD109.98-1.07-0.96100.14118.00108.20111.67
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD22.13-0.47-2.0622.1623.9021.9323.00
DARDEN REST STKUSD203.15-3.06-1.48202.38203.48198.10203.82
Darling Ingredients Inc.USD52.89-0.31-0.5852.0153.8152.0353.39
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD104.22-3.36-3.12103.81104.67103.73107.38
DEERE ORDUSD589.77-0.92-0.16588.50589.76577.63589.85
Delek Logistics Partners L.USD52.00-1.53-2.8546.1958.5851.3753.07
Dell Technologies Ord Shs .USD146.45-0.07-0.05145.47147.80142.12148.66
Delta Air Lines Inc.USD59.02-2.30-3.7458.9559.0058.4759.97
Deluxe Ord ShsUSD27.61-0.49-1.7427.4027.7726.9827.65
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.68-0.20-5.153.504.013.623.86
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD26.50-0.68-2.5026.6127.0026.4827.15
DEUTSCHE BANKUSD31.26-1.20-3.7030.8031.7030.7731.48
DEVON ENERGY ORDUSD44.48-0.04-0.0944.5944.8644.1945.47
DHT Holdings Ord ShsUSD18.07-0.48-2.5618.0018.1517.6518.31
DIAGEO ADR REP 4 ORDUSD81.81-0.50-0.6181.5082.4881.5582.81
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.40-0.05-10.420.280.420.300.45
DIANA SHIPPING ORDUSD2.37-0.17-6.522.152.652.362.54
Dicks Sporting Ord ShsUSD197.32-4.91-2.43192.77197.24191.04199.59
Diebold Nixdorf IncUSD77.56-0.97-1.2473.00123.9275.8677.91
Digital Realty Pref Shs Se.USD20.5000-0.1600-0.7719.950022.600020.450020.6000
Digital Realty Trust REIT .USD176.21-3.54-1.97176.25176.58175.98182.14
DigitalOcean Holdings Inc.USD54.47+0.64+1.1954.0054.4051.9154.55
DILLARDS CL A ORDUSD588.89-31.68-5.11588.06589.49577.93617.77
DINEEQUITY ORDUSD31.60-0.70-2.1527.2632.2030.4831.64
Direxion Daily Financial B.USD48.35+1.87+4.0243.4448.8048.2750.56
Direxion Daily FTSE China .USD33.36+0.58+1.7733.1533.2232.6433.86
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.57+0.03+0.2113.1314.7914.3514.83
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD65.28-0.24-0.3764.8365.5964.1265.42
Dole Ord ShsUSD15.26+0.22+1.4312.8117.3714.8115.30
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD146.30-0.25-0.17146.00147.46144.75147.50
DOMINION ENERGY ORDUSD63.24+0.24+0.3863.0563.3762.0463.40
Dominos Pizza Inc.USD408.41+5.71+1.42407.26408.45395.00410.78
Donaldson Ord ShsUSD88.69-3.00-3.2788.7190.4688.6490.04
Donnelley Financial Soluti.USD49.60-3.36-6.3434.7659.6349.2451.97
DoorDash Inc.USD179.17-4.31-2.35177.79181.20176.59181.29
Dorian LPG LTDUSD34.09-1.48-4.1533.0734.8033.6035.34
DoubleVerify Holdings Ord .USD11.02+0.10+0.8710.7711.1510.7511.04
Douglas Elliman Ord ShsUSD2.30+0.03+1.101.962.632.182.30
Douglas Emmett REIT Ord Sh.USD10.10-0.17-1.619.9010.329.9110.16
Dover Ord ShsUSD208.45-7.13-3.31205.84211.01206.88211.73
Dow Ord ShsUSD33.28-0.45-1.3233.0033.1532.9535.15
Doximity Ord Shs Class AUSD25.32-0.75-2.8825.0825.6625.0526.16
DR REDDYS LABORATORIES ADR.USD14.39+0.12+0.8413.1816.1614.2414.46
DRDGold LtdUSD32.97+0.15+0.4631.2036.0331.6033.21
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD141.55-0.22-0.16139.30142.00140.72143.15
DTE ENERGY ORDUSD150.10+1.46+0.98133.52151.54146.71150.31
Ducommun Ord ShsUSD128.83-1.36-1.04102.43155.48126.25129.56
Duke Energy Ord ShsUSD132.49+0.88+0.67131.55132.37130.23132.63
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD51.33-3.18-5.8351.0051.4450.9053.82
DXC Technology Co.USD12.96-0.23-1.7412.5013.3612.5813.18
Dynatrace Inc.USD39.30+0.09+0.2338.2740.9438.7039.65
Dynex Capital REIT Ord ShsUSD13.43-0.19-1.3613.3313.8813.3513.57
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.01-0.08-1.843.714.083.984.08
EastGroup Properties REIT .USD188.2-4.0-2.08185.8200.0186.6190.6
EASTMAN CHEMICALUSD70.34-1.84-2.5568.9471.7369.2071.54
Eastman Kodak Ord ShsUSD6.70-0.21-2.976.477.516.646.83
EATON ORDUSD347.81-6.98-1.97347.25355.33340.66353.85
ECOLAB ORDUSD282.59-4.34-1.51281.00308.02279.65285.00
Ecopetrol ADR Representing.USD12.92+0.31+2.4212.9213.2012.7513.23
EDISON INTERNATIONAL ORDUSD71.76+0.54+0.7671.4274.9570.3972.60
EDWARDS LIFESCIENCES ORDUSD81.63-2.26-2.6980.5083.6980.5083.08
Elanco Animal Health Inc.USD23.35-0.57-2.3820.6723.5022.9323.61
Elastic Ord ShsUSD53.75+0.73+1.3753.4454.0551.8154.27
Eldorado Gold CorporationUSD40.44-0.03-0.0738.2041.0639.0340.75
Element Solutions Ord ShsUSD30.72-2.39-7.2227.8139.0730.6132.29
Elevance Health Ord ShsUSD289.68+3.20+1.12285.00290.00281.50289.96
ELF Beauty Ord ShsUSD82.44-0.10-0.1281.5083.5080.0083.70
ELI LILLY ORDUSD989.83+6.57+0.67982.82987.80966.09991.22
Ellington Financial Ord Sh.USD12.02-0.18-1.4811.9512.3511.9112.27
Embotelladora Andina ADR R.USD23.24-1.50-6.0621.1835.45
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD31.69-0.20-0.6329.3047.3131.3831.74
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD705.94-13.07-1.82690.00705.78700.00715.15
Emergent BioSolutions Ord .USD8.28-0.16-1.908.129.208.128.41
EMERSON ELECCOUSD138.38-3.84-2.70137.40140.47137.83140.00
Empire State Realty Trust .USD5.53-0.18-3.075.036.705.525.63
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.07+0.19+0.3553.6654.3753.6154.24
Encore Energy Ord ShsUSD1.93-0.09-4.231.942.081.902.01
Endava LtdUSD5.51-0.02-0.275.415.525.325.52
ENDEAVOUR SILVER ORDUSD11.20-0.32-2.7411.2211.5010.9111.52
Energizer Holdings Inc.USD19.31+0.11+0.5716.9320.9018.5119.40
Energy Focus Inc.USD1.98+0.01+0.511.612.171.902.16
ENERGY FUELS ORDUSD19.04-1.28-6.3019.0620.6718.7720.63
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.05-0.29-8.682.953.293.013.36
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 ADRUSD47.75+1.10+2.3647.7650.0046.8647.93
Ennis Ord ShsUSD21.33+0.12+0.5421.3121.4720.8321.35
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD104.71-0.77-0.73103.44113.65103.81105.69
Enterprise Products Partne.USD37.57+0.28+0.7535.2039.9537.3137.77
ENTRAVISION COMMS A ORDUSD3.46+0.44+14.403.173.773.253.68
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD131.41+0.38+0.29130.97133.90130.78134.00
EPAM SYSTEMS ORDUSD145.91+1.33+0.92144.83146.55139.96147.69
EPR Properties REIT Ord Sh.USD57.47-0.09-0.1657.1757.7856.5857.74
EQT ORDUSD61.96+0.29+0.4661.8562.3961.7163.00
Equinor ASAUSD33.58+1.82+5.7333.4033.8032.4833.64
EQUINOX GOLD ORDUSD16.62+0.20+1.1916.2016.5515.7616.89
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD62.73-0.39-0.6162.2963.0061.5462.83
Ero Copper CorpUSD27.74-1.19-4.1027.2027.6627.3629.01
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD107.68-5.72-5.04104.91119.34107.57112.02
ESS TECH ORDUSD1.30-0.07-4.781.271.381.221.34
Essential Properties Realt.USD34.32+0.07+0.1933.9634.6433.7734.35
Essential Utilities Ord Sh.USD40.37+0.79+1.9839.7340.8039.0940.52
ESSEX PROPERTY REITUSD255.19-3.05-1.18252.08258.42250.51256.25
Estee Lauder Ord Shs Class.USD92.71-3.16-3.3092.7593.7992.5094.20
Ethan Allen Interiors Inc.USD22.21-0.09-0.4022.0322.4821.7822.26
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.93-0.11-3.622.933.242.893.04
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.44-0.02-0.454.494.534.444.47
Evercore Partners A AktieUSD288.94-13.83-4.57287.68289.01280.66295.94
Everest Reinsurance Group .USD334.15+1.31+0.39329.60338.34324.29334.57
Evergy Ord ShsUSD83.36+0.46+0.5582.0085.0182.0383.80
EVERSOURCE ENERGY ORDUSD74.44+0.57+0.7774.5076.4573.0574.77
Everus Construction Group .USD110.17-1.79-1.6096.03112.40107.12112.71
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD35.98+0.18+0.5032.0840.3835.3536.38
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD146.57-0.93-0.63144.36148.46144.61147.35
Exxon Mobil Corp. USD151.15+0.39+0.26151.20151.60149.96153.80
Exzeo Group Ord ShsUSD15.4750-0.5250-3.286.220016.500015.190015.8000
F&G Annuities and Life Ord.USD22.82-0.64-2.7322.2823.2622.2323.12
FABRINET ORDUSD489.5500-54.9000-10.08485.0000487.9700485.0000537.1750
Factset Research Systems I.USD225.93+1.01+0.45220.58227.07219.73227.08
Fair Isaac Ord ShsUSD1 475.59+0.50+0.031 443.081 475.991 439.931 481.46
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD12.43-0.40-3.1211.2113.6412.3812.80
Fastly Inc.USD20.14-0.30-1.4719.8120.4019.8821.60
Federal Agricultural Mortg.USD160.95-1.20-0.74160.28161.48158.01162.95
Federal REIT OrdUSD107.49-1.18-1.09106.89107.94106.75108.19
Federated Hermes Ord Shs C.USD55.85-1.03-1.8153.7856.9554.2756.06
FEDEX ORDUSD358.91-14.44-3.87355.00359.10353.87364.97
FERRARI ORDUSD350.07-7.96-2.22348.00349.99347.07351.85
Fidelity National Financia.USD50.09-0.11-0.2249.2650.4148.4250.18
FIDELITY NATIONAL INFORMAT.USD51.49+0.91+1.8049.7453.0249.2651.82
Figma Ord ShsUSD29.1-1.2-3.8929.029.128.729.7
FIGS Ord Shs Class AUSD16.42-0.55-3.2416.2516.8216.2816.92
FinVolution GroupUSD5.17-0.06-1.155.125.505.165.25
First American Financial O.USD67.61-1.42-2.0666.4569.1266.3268.74
First Horizon National Cor.USD22.81-0.61-2.6022.4623.1922.2222.95
FIRST MAJESTIC SILVER ORDUSD25.82-0.46-1.7325.6025.9025.0426.33
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 ShsUSD50.85+0.53+1.0450.3451.3849.7451.01
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 ORDUSD11.31-0.07-0.6211.2011.3710.9311.33
Flagstar Financial IncUSD12.60-0.18-1.4112.4213.1012.2512.65
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.25+0.63+2.1329.2630.5029.1230.27
FLEXION THERAPEUTICS ORDUSD25.3301-0.0992-0.3918.970031.610025.269725.3550
Floor & Decor Holdings Inc.USD60.11-2.55-4.0659.4960.5858.5161.55
Flotek Industries IncUSD16.97+0.11+0.6214.6518.9916.3217.13
FLOWERS FOODS ORDUSD9.11+0.12+1.369.009.158.719.15
Flowserve Ord ShsUSD76.22-5.16-6.3474.1975.7075.7480.66
Fluor Corp.USD45.0800-1.1000-2.3843.830045.960044.290045.5100
Flutter Entertainment Ord .USD112.27-2.31-2.01108.48114.44110.33115.48
FMC CorpUSD14.04-0.25-1.7513.9214.2813.5514.44
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD12.14-0.21-1.6612.0712.2812.0312.32
FORESIGHT AUTONOMOUS HOLDI.USD2.67-0.08-2.912.502.812.592.76
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD25.94-0.73-2.7425.6026.1125.5026.29
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.77+0.51+0.8952.0058.9757.0157.89
Fortive Ord ShsUSD57.39-0.64-1.1055.9558.6055.6057.40
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD11.53-0.21-1.7911.2011.7011.1211.70
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 ShsUSD12.35-0.53-4.1112.1612.4912.1712.79
Franklin ResourcesUSD26.25-0.67-2.4925.8726.5525.8426.49
FREEPORT MCMORAN COP & GLD.USD59.33-3.33-5.3159.2059.4258.7061.20
Fresenius Medical Care ADR.USD22.96-0.09-0.3922.0024.9922.7423.08
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD18.38-0.28-1.507.3320.4118.1118.63
Frontline PlcUSD34.56-0.37-1.0534.0234.8033.6534.99
FS KKR Capital Ord ShsUSD10.70-0.23-2.0610.7110.8810.6810.97
FTC Solar Ord ShsUSD4.16-1.25-23.034.104.444.155.16
FuboTV Inc.USD1.18-0.07-5.241.171.191.161.23
Fury Gold Mines Ord ShsUSD0.69-+0.460.660.730.680.71
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.58+0.28+6.514.035.044.264.64
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.10+0.07+2.312.853.593.003.16
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD24.35+0.47+1.9824.0024.3623.6224.39
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD243.65+3.48+1.45242.50243.57233.64243.96
Garrett Motion Ord ShsUSD18.46-0.41-2.1716.6019.9618.1118.64
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD23.9800-1.4600-5.7423.300024.450023.970025.2200
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD788.90-26.11-3.20786.15786.70782.37816.14
GEE Group Inc.USD0.23--2.090.210.270.230.23
Generac Holdings Inc.USD204.01-14.80-6.76204.10208.00202.55213.95
GENERAL DYNAMICS ORDUSD363.55+2.85+0.79364.10367.00354.52364.40
General Electric Co.USD323.09-3.90-1.19320.00323.00317.61324.54
GENERAL MILLS ORDUSD44.29+0.72+1.6543.8044.5043.0744.44
General Motors Co.USD75.21-0.81-1.0774.0075.2073.3575.22
Genesco Ord ShsUSD26.53+0.44+1.6726.0026.4526.4931.28
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.4514-0.0129-2.780.41690.46500.44900.4900
Genius Sports Ord ShsUSD5.39-0.48-8.115.385.895.365.85
Genmab 10 Sponsored ADR Or.USD27.06-0.42-1.5323.0327.5926.6927.23
Genpact Ord ShsUSD41.71+0.03+0.0641.3241.9640.4441.75
Genuine Parts Co.USD115.51-0.54-0.46114.92115.83113.18115.79
GENWORTH FINANCIAL CL A OR.USD8.43-0.09-1.068.228.648.158.46
Geo Group REIT Ord ShsUSD14.35-0.57-3.8213.8514.3414.0314.72
GERDAU SA ADR REPSG 1 PRFUSD3.56-0.09-2.343.553.703.543.59
Getty Images Holdings Ord .USD0.86-0.01-1.120.840.870.810.87
Getty Realty REIT Ord ShsUSD33.02-0.09-0.2630.0036.6332.7033.23
GigCapital2 Ord ShsUSD10.01-0.03-0.3010.0110.02
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD62.45-3.35-5.0857.0075.0062.4364.72
Ginkgo Bioworks Holdings I.USD6.51-0.34-4.906.497.116.356.64
Global Business Travel Gro.USD5.75-0.03-0.522.306.435.485.78
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 UnitsUSD47.60-0.90-1.8642.0653.7347.4149.03
GLOBAL PAYMENTS ORDUSD76.33-1.96-2.5074.5578.3174.5977.23
Global Ship Lease Inc.USD38.83+0.31+0.8037.0039.4037.5339.45
GLOBANT ORDUSD51.56-1.64-3.0851.1351.6050.4753.56
Globe Life Inc.USD142.16-1.21-0.84141.75145.82138.85143.22
Globus Medical Ord Shs Cla.USD87.12-2.18-2.4485.2889.1185.5587.79
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD93.94+0.81+0.8793.3894.1090.5894.30
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD50.44+0.34+0.6849.7550.6047.6950.59
GOLD RESOURCE ORD (GORO)USD1.37-0.02-1.091.341.371.331.40
Gold Royalty Corp.USD4.30+0.05+1.063.884.644.094.33
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD821.08-14.38-1.72818.75820.45801.33827.16
Goldman Sachs BDC Ord ShsUSD9.36+0.06+0.599.0810.259.169.37
GOLDMINING ORDUSD1.545-0.025-1.591.5201.6701.5001.570
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.86+0.49+6.657.288.667.578.18
Granite Point Mortgage Tru.USD1.73-0.03-1.431.581.951.711.80
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD5.40-0.08-1.375.075.945.185.47
Green Brick Partners Inc.USD68.30-1.96-2.7967.5868.8767.8369.07
Greenbrier Ord ShsUSD54.60-0.94-1.6954.0154.7752.9555.13
Greif Ord Shs Class AUSD69.18-0.93-1.3361.2870.5367.5369.38
Griffon Corp.USD77.42-2.40-3.0077.0377.8376.3478.57
Grindr Ord ShsUSD11.62-0.01-0.0911.0011.6811.4011.70
Group 1 Automotive Ord ShsUSD319.23-4.96-1.53317.96318.85307.95319.54
Grupo Supervielle ADR Repr.USD8.30-0.22-2.587.229.638.128.44
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD54.52-0.76-1.3753.0055.2654.0754.92
GSX Techedu Inc.USD2.06+0.07+3.522.062.171.982.11
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD55.75-3.34-5.6554.5157.1355.6558.09
H&R Block AktieUSD32.27+0.60+1.8832.0032.6531.4732.65
Haemonetics Corp.USD64.08-0.15-0.2351.2281.4162.7364.26
Hafnia Ord ShsUSD7.47+0.14+1.937.257.477.227.52
Hagerty Ord Shs Class AUSD10.27-0.41-3.809.2912.5910.1910.61
Haleon PLCUSD10.28-0.05-0.489.8011.1810.0810.28
Halliburton Co.USD34.06-0.10-0.2933.9834.3833.7134.50
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD35.87-0.56-1.5435.1536.5835.4336.06
HARLEY DAVIDSON ORDUSD19.22+0.14+0.7318.9319.3418.4519.24
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD19.60+0.05+0.2319.5019.8018.7919.76
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD139.27-0.41-0.29137.71140.79136.56139.36
Haverty Furniture Companie.USD22.88-0.38-1.6322.5823.1622.2923.03
Hawaiian Electric Industri.USD14.92-0.64-4.0813.6216.4514.6215.48
HCA HOLDINGS ORDUSD532.98-1.49-0.28526.78538.85522.49533.72
HCI Group Ord ShsUSD169.7-2.0-1.14152.2174.9166.2170.8
HDFC BANK ADR REP 3 ORDUSD29.48-0.91-2.9929.4130.9029.4330.01
Healthcare Realty Trust Or.USD18.39-0.02-0.0818.0718.6618.0418.39
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD20.39-0.41-1.9720.2020.8019.9020.84
HEICO ORDUSD303.75-3.61-1.17301.64328.00300.13307.24
Helmerich and Payne IncUSD34.10-0.03-0.0931.4635.1033.4634.47
HERBALIFE ORDUSD15.48-0.71-4.3614.7015.5815.4016.25
Hercules Capital Ord ShsUSD14.86-0.26-1.6914.9015.4014.8515.06
Heritage Insurance Holding.USD26.94-0.05-0.1726.5029.1226.2027.09
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD224.95-1.63-0.72216.00224.98224.03227.29
Hertz Global Holdings Inc .USD2.08-0.08-3.702.062.492.062.13
Hewlett Packard Enterprise.USD21.12-0.35-1.6321.0021.8020.8521.51
HEXCEL ORDUSD88.63-0.60-0.6786.8990.2686.6789.26
HF Sinclair Ord ShsUSD56.23-0.94-1.6453.0057.8154.9656.83
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD22.14-0.83-3.6121.6922.6522.1122.87
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD298.64-8.72-2.84292.51298.63291.04303.35
Hims & Hers Health Inc.USD15.74-0.14-0.8822.0022.0215.2115.84
HIPPO HOLDINGS ORDUSD26.36-0.81-2.9625.1026.8926.0027.00
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.USD357.87-3.81-1.05356.96358.38353.22359.45
HONDA MOTOR ADR REP 1 ORDUSD27.23-0.25-0.8927.1727.3727.1227.37
Honeywell InternationalUSD235.29-3.09-1.30235.00235.48234.12236.96
Horace Mann Educators Ord .USD43.41-0.08-0.1834.7646.0042.1343.45
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.43+0.24+0.9924.1024.6923.9424.55
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD19.23-0.73-3.6619.2119.8518.9819.63
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD69.43-1.35-1.9069.0177.0768.5370.44
Howmet AerospaceUSD250.27-2.12-0.84250.00252.00246.35253.25
HP ORDUSD19.46+0.12+0.5919.3019.5218.8919.49
HSBC HOLDINGS ADR REP 5 OR.USD84.07-1.68-1.9684.1384.9382.8384.36
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD296.71+5.24+1.80281.00296.99281.28296.92
Hudbay Minerals Ord ShsUSD22.30-0.74-3.2121.9024.3121.8922.86
HUMANA AKTIEUSD179.12-1.64-0.90178.00180.30178.19181.46
HUNTINGTON INGALLS INDUSTR.USD429.30+8.13+1.93427.08438.63412.05432.72
HUNTSMAN - HUNUSD11.44-1.12-8.8811.4611.4811.2812.54
HUYA ADRUSD3.46-0.02-0.433.223.563.413.57
HYATT HOTELS CL A ORDUSD149.73-8.53-5.39148.35163.00148.34155.84
Hyliion Holdings Ord ShsUSD1.99-0.03-1.241.822.211.952.07
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.75-0.01-0.571.611.881.721.81
IAMGOLD ORDUSD21.74+0.11+0.5121.5021.8120.6521.94
IBM Corp.USD258.88+2.33+0.91258.05258.50252.21259.40
ICICI BK SAUSD28.21-0.57-1.9628.2028.7528.0528.45
Idaho Strategic ResourcesUSD37.8200-0.6400-1.6637.800043.200036.939339.2900
IDEX Ord ShsUSD197.87-5.46-2.69193.80201.49196.72200.28
IHS Markit LtdUSD24.08-0.30-1.2512.0436.1024.0224.16
ILLINOIS TOOL WORKS USD277.21-5.30-1.88272.30281.58274.81281.36
IMAX ORDUSD40.80+0.34+0.8340.6240.9739.7740.98
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD5.62+0.57+11.195.605.745.306.30
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD14.41+0.01+0.0714.2614.7614.0614.52
ING GROUP ADR (ING)USD26.41-0.44-1.6425.2526.9225.7826.51
Ingersoll-RandUSD86.41-4.10-4.5385.0388.0386.0489.38
INGREDION ORD SHSUSD114.89+2.09+1.85114.24115.14110.16115.34
Innovative Industrial Prop.USD54.39-0.67-1.2254.0557.5053.5955.08
Innovex International Ord .USD27.34+0.42+1.5626.0030.3926.4027.50
INPHI ORDUSD--
Insperity Ord ShsUSD22.27+0.98+4.5820.0022.6920.6222.39
Inspire Medical Systems Or.USD62.95+0.49+0.7862.5763.1760.9863.26
Inspired Entertainment Ord.USD7.95-0.11-1.366.319.117.928.34
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD84.04-1.19-1.4061.2891.7882.1984.67
Intercontinental Exchange .USD166.17+2.17+1.32161.15167.30162.58167.30
International Flavors & Fr.USD73.75-1.63-2.1673.2374.1372.9375.07
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD39.51-1.80-4.3638.8040.2039.2240.84
International Seaways Inc.USD72.42-0.13-0.1872.4276.1670.0172.70
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.6300-0.1200-4.362.64002.76002.58002.8400
INVESCO LTD USD23.67-1.07-4.3123.0023.6723.1724.07
Invesco Mortgage Capital I.USD8.16-0.15-1.758.098.918.118.25
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD26.18-0.24-0.9125.5626.7225.9126.56
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD35.75-0.27-0.7535.5635.6835.1037.48
Iqvia Holdings Ord ShsUSD174.50-4.00-2.24174.24179.95173.93179.65
Iron Mountain Ord ShsUSD105.21-2.09-1.95104.50105.50104.89106.61
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD57.85+1.65+2.9449.9366.4757.3358.04
ISHARES MSCI PACIFICUSD53.74-0.47-0.8753.3161.8453.2154.00
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.14-0.13-1.517.848.578.058.21
ITT Ord ShsUSD185.54-4.77-2.51124.57221.44181.32186.20
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD16.31-0.73-4.2816.0416.5016.1516.74
JABIL CIRCUIT ORDUSD241.00-11.22-4.45240.33263.66240.33250.22
Jackson Financial Ord Shs .USD109.44-2.06-1.85108.68109.95104.02109.56
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD136.79+0.69+0.51125.00139.46132.69136.95
James Hardie Industries Pl.USD21.15-0.96-4.3421.0025.9420.8221.70
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD5.29-0.55-9.355.355.815.265.78
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD38.28-6.00-13.5538.6138.9838.1741.70
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD23.35-0.45-1.8923.0225.7623.1823.88
JM Smucker Ord ShsUSD111.20-0.14-0.13109.62112.71108.75111.32
Joby Aviation Ord Shs Clas.USD9.56-0.06-0.579.509.729.339.76
John Wiley and Sons Ord Sh.USD37.50+2.77+7.9837.0837.7534.6937.53
Johnson & JohnsonUSD240.40+0.77+0.32236.00240.39235.43240.79
Johnson Controls Internati.USD132.40-4.79-3.49131.64133.49131.85135.73
JPMorgan Chase & Co.USD289.40-4.15-1.41288.41289.09283.71289.99
JPMorgan Chase DRC Rep 1 4.USD19.40-0.09-0.4617.7321.4919.3019.45
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.59-0.32-4.057.457.587.477.78
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD100.5900+3.4500+3.55101.2000102.800097.0000105.6300
Kartoon Studios Inc.USD0.56--0.300.510.640.560.57
KB HOME ORDUSD57.78-0.71-1.2157.4457.9756.9058.21
KE Holdings ADR Representi.USD16.69+0.39+2.3616.3016.9016.3016.74
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD37.20-2.83-7.0637.0337.3636.8539.26
Kennedy Wilson Holdings Or.USD10.85-0.01-0.0510.8010.9210.8310.88
Kensington Capital Acquisi.USD10.01-0.01-0.059.9310.109.9910.05
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.39+0.14+0.7717.6218.5017.9618.45
KEYCORP ORDUSD19.86-0.52-2.5319.7520.1519.3219.92
Keysight Technologies Inc.USD272.38-12.13-4.26267.00272.00270.61282.55
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.40-0.17-1.1313.1516.0114.3814.70
KIMBERLY CLARK ORDUSD104.58+0.95+0.92104.29104.61101.69104.82
Kimco Realty REIT Ord ShsUSD23.30+0.05+0.2223.0423.5222.9323.33
Kinder Morgan Inc.USD33.58+0.19+0.5733.3333.9533.2433.67
KINROSS GOLD(KGC)USD32.56-0.18-0.5532.5232.5331.6632.81
Kinsale Capital Group Inc.USD372.02-6.47-1.71365.87404.02370.50377.78
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD25.78-0.08-0.3125.5625.9525.5225.80
KKR AND CO CL A ORDUSD91.32-4.27-4.4789.6692.2289.1193.06
KKR Real Estate Finance Or.USD7.19-0.08-1.106.757.866.977.22
Klarna Group PLCUSD13.7250+0.1950+1.4413.620013.850013.510014.2930
Klaviyo Ord Shs Series AUSD20.98-0.20-0.9418.8023.8120.3821.56
Knife River Ord ShsUSD80.13-3.91-4.6573.1181.7678.5382.55
Knight-Swift Transportatio.USD56.87-3.94-6.4855.3659.4856.2859.52
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD55.29-1.11-1.9750.3070.5555.1056.90
Kohls Ord ShsUSD15.13-0.54-3.4514.9315.5614.8715.60
Korea Electric Power ADR R.USD16.32-0.26-1.5716.0017.2016.0316.46
KraneShares Electric Vehic.USD30.83+0.17+0.5519.2135.8230.4831.03
Kraton Ord ShsUSD--
KROGER ORDUSD74.12+2.55+3.5672.6075.0071.5674.85
KRONOS WORLDWIDE ORDUSD5.31-0.37-6.444.835.585.245.61
KULR Technology Group Ord .USD2.82-0.19-6.312.803.062.813.00
Kyndryl Holdings Incorpora.USD13.19-0.32-2.3713.0013.6312.9913.54
L3Harris Technologies Ord .USD366.58+7.73+2.15367.50370.40355.27367.38
Laboratory Corp. Of AmeriUSD269.70-6.22-2.25268.86269.76267.78274.53
Ladder Capital Ord Shs Cla.USD10.26-0.11-1.0610.1511.2310.1510.29
Lake Shore Bancorp Ord ShsUSD15.55-0.01-0.0614.1417.0415.5515.63
Lamb Weston Holdings Ord S.USD46.02+0.37+0.8145.6545.9544.8946.45
LANDBRIDGE COMPANYUSD72.58-1.96-2.6359.4782.4972.2175.78
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD53.61-1.53-2.7752.0055.2053.3754.63
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD129.81-1.88-1.43128.86130.20127.41130.40
LEAR ORDUSD120.16-1.81-1.48119.41120.65117.85121.64
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.64-0.39-3.5410.4510.8310.5610.89
Leidos Holdings Ord ShsUSD177.93+2.27+1.29175.00177.90174.26179.13
Lemonade IncUSD55.09+0.05+0.0954.0055.1252.7956.83
LENDINGCLUB USD14.66-0.48-3.1714.3015.4014.3014.82
LENNAR CL A ORDUSD101.14-3.16-3.03101.00102.43100.10104.03
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD19.60-0.68-3.3517.7721.2519.4320.16
LG Display ADR Rep 1/2 Ord.USD3.92-0.05-1.143.824.273.863.96
LGL Systems Acquisition Or.USD1.70+0.01+0.591.601.751.601.77
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.USD25.39-0.73-2.7925.8025.8625.2025.90
Lifezone Metals Ord ShsUSD4.3300-0.2700-5.873.90005.01004.32004.6450
LIGHTINTHEBOX HOLDING CO L.USD2.63-0.04-1.462.442.802.632.75
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.58+0.10+1.007.7010.239.289.66
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD34.04-1.09-3.1032.8036.0033.1334.18
Linde PlcUSD484.74-5.32-1.09479.02486.01479.69488.30
Lineage Cell Therapeutics .USD1.810-0.030-1.631.6601.8901.8101.950
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD10.590+0.600+6.019.75011.7709.77011.020
LITHIA MOTORS INCUSD260.28-6.27-2.35255.01281.41256.98267.13
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.55-0.05-1.094.504.564.464.66
Lithium Argentina AG Ord S.USD6.6450-0.1350-1.996.30007.10006.48256.9350
Live Nation Entertainment .USD156.12-3.66-2.29155.68161.01156.10160.45
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.USD5.20-0.05-0.954.665.635.105.23
loanDepot Ord Shs Class AUSD1.78-0.01-0.561.741.951.691.80
Local Bounti Ord ShsUSD0.99-0.10-9.170.911.190.981.11
LOCKHEED MARTIN ORDUSD671.74+16.74+2.56674.10677.00656.40672.86
Loews Corp.USD109.66-0.34-0.31108.17111.08107.48109.88
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD9.84-0.08-0.818.7111.199.5710.13
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD77.70-2.77-3.4475.8779.7076.7479.37
LOWES COMPANIES ORDUSD251.83-2.88-1.13251.33253.85248.11252.98
LTC Properties AktieUSD38.41+0.25+0.6634.7643.7537.6838.43
Lufax Hldg American Deposi.USD2.42-0.04-1.632.412.522.412.50
Lulu s Fashion Lounge Hold.USD12.95-1.12-7.969.2614.2412.9514.17
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.63-0.21-3.006.556.906.556.79
Luxfer Holdings Ord ShsUSD11.95-0.49-3.9411.5014.2411.9012.38
Lyell Immunopharma Ord ShsUSD22.46+0.41+1.8619.1226.0521.6122.77
LYONDELLBASELL INDUSTRIES .USD67.12+1.24+1.8866.9667.0064.5868.88
M&T Bank Corp.USD210.44-5.55-2.57209.65210.75206.85211.56
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD135.63-2.74-1.98134.71135.69134.68137.98
Macerich REIT Ord ShsUSD18.81-1.00-5.0518.4519.2018.6419.62
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD18.27-0.93-4.8218.0018.6517.9618.92
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 ORDUSD58.83-2.07-3.4053.1463.1858.3560.07
MagnaChip Semiconductor Co.USD2.75-0.13-4.362.473.012.732.85
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD29.21+0.02+0.0727.6831.0029.0129.69
Main Street Capital Corp.USD57.37-0.68-1.1657.2157.5257.0557.97
MANCHESTER UNITED CL A ORDUSD17.30-0.36-2.0117.2019.6417.2517.60
Manitowoc Ord ShsUSD13.41-0.53-3.8010.9814.7313.2213.67
Manpower AktieUSD29.12+0.42+1.4523.8729.6727.6629.46
Manulife Financial Ord ShsUSD33.66-0.74-2.1533.5034.4033.4634.05
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD221.28+3.92+1.80221.70221.84214.25221.43
Marcus Corp.USD17.37-0.21-1.1915.5119.2617.1417.51
Marine Products Ord ShsUSD7.09-0.18-2.487.008.137.067.25
Marinemax Inc.USD26.85-1.51-5.3126.4527.2026.4627.85
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD610.12-22.81-3.60600.10627.55600.08621.73
MASCO ORDUSD63.66-1.64-2.5163.1264.0462.2664.00
MASTEC INC (MTZ)USD285.58-9.72-3.29275.00295.41282.68298.52
Mastech Digital Ord ShsUSD6.56+0.09+1.395.8510.336.206.66
MasterBrand Ord ShsUSD8.95-0.36-3.878.209.568.739.11
Mastercard Inc.USD522.32-2.34-0.45520.09521.20512.20522.55
Matador Resources Co.USD56.34+1.33+2.4256.4556.5054.8256.55
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD153.06-5.69-3.58138.83155.97151.70154.28
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD15.72-0.67-4.0915.4216.2615.6016.33
MBIA INCUSD6.57-0.16-2.315.787.186.386.67
MCCORMICK STK NUSD64.86-0.41-0.6364.8566.4363.7165.54
McDonalds Corp.USD328.10+0.65+0.20328.07329.90321.32328.33
McEwen Mining Ord ShsUSD24.21+0.03+0.1223.0625.5023.0424.60
MCKESSON ORDUSD917.86-13.49-1.45839.06919.25909.77928.43
MDU Resources Group Inc.USD20.97-0.29-1.3620.6821.2120.8321.39
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD5.4750-0.0250-0.455.42005.51005.42005.5100
Medifast Inc.USD10.75-0.05-0.4610.6110.9010.5010.80
Medtronic PlcUSD90.89-2.12-2.2890.1290.5090.1792.67
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD115.79-0.28-0.24114.00115.90113.82116.36
Mercury General Ord ShsUSD90.49-0.75-0.8271.1392.2487.9290.65
MERITAGE HOMES (MTH)USD67.70-1.25-1.8166.5167.9266.4068.16
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD30.01-0.40-1.3227.0230.5929.5430.99
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD8.36-0.19-2.227.429.228.138.66
METHODE ELECTRONICS ORDUSD6.66-0.90-11.856.017.215.867.03
Metlife Inc.USD71.83-1.12-1.5370.6972.9369.5571.90
Mettler Toledo Ord ShsUSD1 209.29-51.92-4.121 209.651 212.031 209.261 243.09
MFA Mortgage Investments I.USD10.11-0.07-0.649.9410.159.9010.15
MGM Resorts InternationalUSD35.58-1.55-4.1735.1636.0035.2436.57
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD132.78-1.63-1.21120.58135.36131.40133.68
Miller Industries Ord ShsUSD45.93-1.94-4.0536.4873.6445.5347.68
Millrose Properties Ord Sh.USD29.78-0.88-2.8726.6334.7329.1730.30
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD16.90+0.27+1.6216.8017.2016.8017.05
Mirion Technologies Inc.USD20.55-0.79-3.6820.4123.8820.5121.15
Missfresh American Deposit.USD--
Modine Manufacturing Ord S.USD187.34-17.44-8.51183.00187.28183.60198.19
Moelis & Co.USD56.1300-2.0900-3.5955.520056.640054.940056.8100
Molina Healthcare Ord ShsUSD144.49-3.23-2.18137.00143.80144.46149.12
Molson Coors Brewing Ord S.USD46.64+0.02+0.0445.9547.1546.0247.08
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD27.00-0.01-0.0226.5627.3725.5227.03
MOODYS ORDUSD471.97+1.92+0.41469.00471.96460.50472.71
Morgan StanleyUSD160.22-2.33-1.43159.77161.20155.35160.35
Morgan Stanley Direct Lend.USD14.7700-0.0200-0.1414.740016.000014.510114.8300
MOSAIC ORDUSD26.31+0.03+0.1126.2926.3926.0127.14
Motorola Solutions Inc. Ne.USD460.66-6.51-1.39459.10502.69457.71466.75
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD23.60-0.67-2.7623.3023.8923.4023.81
MP Materials Ord Shs Class.USD58.22-0.26-0.4458.2558.3756.3460.64
MPLX Common UnitsUSD58.63-0.03-0.0553.1263.9358.0358.94
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD91.41-1.17-1.2690.8291.7889.6891.90
MSCI Ord ShsUSD569.27+3.06+0.54567.24569.20551.30569.33
Mueller Inds Inc.USD114.57-2.39-2.04112.77116.43113.60115.60
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD34.55+0.28+0.8233.7035.5034.1935.34
Myers Industries Ord ShsUSD21.56-1.22-5.3619.1624.5321.2522.68
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.98+0.03+0.514.005.944.835.01
Nabors Industries Ord ShsUSD78.68+0.70+0.9074.0379.4876.4879.62
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD48.76-1.93-3.8044.1349.3047.2751.00
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD0.94+0.01+1.490.831.060.910.97
National Fuel Gas Ord ShsUSD92.95+0.16+0.1792.3994.7491.6493.63
National Grid PlcUSD89.86+0.12+0.1376.7090.8088.9690.07
National Health Investors .USD84.57+0.51+0.6183.3195.7583.0185.19
NATIONAL RETAIL PROPERTIES.USD45.13+0.13+0.2944.8345.2244.4345.16
National Storage Affiliate.USD34.16+0.17+0.5033.6934.6333.5334.21
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.86+0.05+0.2419.8021.2820.7021.07
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD66.62-2.14-3.1165.2567.1265.1167.37
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD20.31-0.89-4.2017.7326.1019.4321.11
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.87-0.04-4.270.800.970.850.89
Net Lease Office Propertie.USD14.3600-0.1900-1.3114.000015.250014.100014.6200
NetSTREIT Ord ShsUSD20.90+0.07+0.3416.8724.5820.3020.91
New Found Gold Ord ShsUSD2.56+0.06+2.202.322.882.412.59
NEW GOLD ORD (NGD)USD11.19+0.02+0.1310.8012.1610.7011.37
New Jersey Resources Ord S.USD54.52+0.05+0.0954.0954.8353.6354.56
New Mountain Finance Ord S.USD7.98-0.12-1.487.528.957.938.07
New Oriental Education & T.USD52.66-0.65-1.2252.0053.5552.3653.52
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD80.44-1.51-1.8477.2082.0177.8581.80
Newegg Commerce Inc.USD42.53-1.51-3.4342.0044.0042.2245.77
NEWMONT MINING CORPUSD116.30+0.21+0.18115.80116.40113.12117.58
NEWSMAX IncorporationUSD7.63-0.07-0.917.027.907.477.85
Nexa Resources Ord ShsUSD10.85-0.57-4.9910.7511.1210.7011.28
Nexgen Energy Ord ShsUSD12.10-0.31-2.4611.6612.1811.8712.62
NexPoint Real Estate Finan.USD14.65-0.12-0.8113.2316.5514.4914.90
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD91.01-0.12-0.1391.0091.6090.0191.63
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 LPUSD11.51-0.24-2.0410.5212.8011.3211.85
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD57.02-1.00-1.7256.9557.0556.7657.55
Nine Energy Service Inc.USD0.59-0.05-7.330.100.33
Nio Inc. Class A (ADR)USD4.78+0.06+1.274.764.774.634.81
NISOURCE ORDUSD46.48-0.56-1.1945.8647.1346.0246.86
Noble Corporation RightUSD43.70-1.59-3.5043.6844.7043.4145.25
NOKIAUSD7.75-0.11-1.347.647.747.687.86
Nomad Foods LtdUSD10.25-0.08-0.7710.1210.3010.0410.27
NOMURA HOLDINGS ADR REPTG .USD7.68-0.17-2.177.488.797.587.73
NORDIC AMERICAN TANKERS OR.USD5.63+0.05+0.905.625.705.505.66
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD303.03-7.89-2.54302.84303.42300.26309.52
North American Constructio.USD16.53-0.35-2.0713.3419.7216.4117.00
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD28.85+0.51+1.8028.4029.2028.0829.24
NORTHROP GRUMMAN ORDUSD756.71+16.70+2.26759.00766.00738.01758.68
Northwest Natural Holding .USD52.11+0.05+0.1051.7152.2550.8152.41
NORWEGIAN CRUISE LINE HOLD.USD20.06-0.86-4.1119.9020.0919.6120.40
NOV Ord ShsUSD18.57-0.38-2.0118.6320.4318.4519.00
NovaBay Pharmaceuticals In.USD1.360-0.120-8.111.3601.5101.3501.600
NOVARTIS ADR REPSG 1 ORDUSD160.11-0.90-0.56150.00163.36156.18160.54
NOVO NORDISK ADR REPSG 1 O.USD38.59-0.49-1.2439.4139.4338.1738.85
NRG ENERGY INCUSD154.35-6.11-3.81154.32157.95154.22159.43
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD35.16+0.07+0.2033.1039.0734.4935.37
NU HOLDINGS CL A ORDUSD14.58-0.25-1.6514.5514.9014.2414.73
NU SKIN ENTERPRISES CL A O.USD7.63-0.04-0.467.497.837.447.67
Nucor Ord ShsUSD168.74-3.36-1.95166.00170.00166.67170.64
Nuscale Power Corp.USD11.67-0.51-4.1911.6411.6711.6112.23
Nutrien Ord ShsUSD76.22+1.83+2.4676.2477.0074.3277.47
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD105.9800-4.5700-4.13105.5300106.3000105.3000109.4700
NVR Ord ShsUSD6 956.06-118.78-1.686 785.046 958.826 842.707 030.15
O I Glass Ord ShsUSD11.37-0.60-5.0111.2511.9511.3511.81
Obsidian Energy LtdUSD8.53-0.09-1.047.759.698.458.85
OCCIDENTAL PETROLEUM CORPUSD54.20+0.96+1.8054.3654.4053.3055.17
Occidental Petroleum Corp..USD32.16+1.01+3.2429.3135.2731.4333.10
Oceaneering International .USD34.22-0.23-0.6532.5435.6833.4034.50
OGE Energy Ord ShsUSD48.21-0.05-0.1047.4749.0147.4148.38
OIL STATES INTL ORDUSD12.23-0.24-1.8911.9013.5611.8612.31
Okeanis Eco Tankers Corp. .USD47.59-1.22-2.5045.1348.6246.0948.09
Oklo Ord Shs Class AUSD58.26-3.78-6.0958.1158.5858.1962.80
Old Republic International.USD41.83-0.24-0.5741.2942.4240.7941.95
Olin AktieUSD23.39-1.23-5.0022.5525.1523.1524.43
OMEGA HEALTHCARE REITUSD47.69+0.62+1.3147.1447.9746.7547.84
Omnicom Group Ord ShsUSD84.93+0.16+0.1984.4385.2282.9585.06
On Holding Ord Shs Class AUSD41.46-1.91-4.4041.3542.7741.3943.25
ON24 Ord ShsUSD8.06+0.03+0.318.038.088.028.06
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD87.05+0.30+0.3586.4887.4185.3187.10
One Liberty Properties Inc.USD23.72-0.14-0.5921.1726.1423.1723.79
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD53.39-1.63-2.9648.0254.9052.2053.77
ONEOK ORDUSD86.93+1.33+1.5586.3886.9884.7487.05
OppFi Inc.USD9.05-0.16-1.748.019.698.939.22
OR Royalties Ord ShsUSD43.10+0.06+0.1337.3949.0041.3043.69
Oracle Inc.USD152.93-1.86-1.20152.45152.94151.62159.19
ORAGENICS ORDUSD0.90+0.01+1.290.870.940.840.94
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.28-0.13-1.697.267.307.227.38
Organon & CompanyUSD6.57-0.14-2.096.526.606.536.67
Orion Office REIT IncUSD2.46-0.09-3.532.252.712.412.55
Orion Ord ShsUSD4.95-0.34-6.434.546.184.915.26
Orla MiningUSD18.0800-0.2800-1.5316.530020.640017.250018.3900
ORMAT TECHNOLOGIES INDEXUSD108.88+1.07+0.99105.34110.58106.74109.65
Oscar Health Ord Shs Class.USD13.82-0.57-3.9613.7913.8913.7314.26
OSHKOSH ORDUSD154.62-5.37-3.36153.71155.15152.29156.80
Osisko Develop CorpUSD4.30+0.02+0.473.664.614.114.34
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD89.19-1.45-1.6088.7889.5988.4790.47
Ouster Inc.USD20.27-0.91-4.3020.0020.3520.0721.66
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD109.79-1.73-1.55109.75111.89105.46109.93
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD7.26-4.49-38.217.077.357.008.67
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD222.54-3.68-1.63219.17225.73219.73224.79
PagerDuty Inc.USD7.98+0.22+2.847.898.157.488.06
PagSeguro Digital Ord Shs .USD9.85-0.24-2.389.5010.729.7610.08
PainReform Ord ShsUSD2.67-0.08-2.912.472.752.532.76
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD165.05+1.89+1.16164.00165.30161.31165.36
PAN AMERICAN SILVERUSD59.55-0.40-0.6759.4060.0057.3760.37
Pandora Media Inc.USD8.38--8.398.40
Par Pacific Holdings Inc.USD48.86-1.11-2.2247.4451.3048.6951.09
Park Aerospace Ord ShsUSD26.88-0.45-1.6323.3126.7026.3027.26
PARK HOTELS RESORTS ORDUSD10.92-0.39-3.4110.9111.2210.7011.01
PARKER HANNIFIN ORDUSD923.53-41.89-4.34915.251 002.42917.53945.74
Parsons Corp.USD65.1900-0.2600-0.4064.690065.530063.970065.6100
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD138.10+1.44+1.05131.53136.00131.03138.71
Paymentus Holdings Ord Shs.USD25.83+0.34+1.3322.2226.1724.8625.89
Paysafe LtdUSD7.54-0.17-2.206.577.607.307.56
PBF ENERGY CL A ORDUSD43.24-2.42-5.3042.0647.5842.0846.53
Peabody Energy Ord ShsUSD32.12-1.17-3.5031.3532.7531.8233.74
Pedevco Corp.USD0.74+0.10+16.180.730.780.680.77
PEMBINA PIPELINE ORDUSD44.56+0.28+0.6338.4154.2244.2844.90
PennantPark Floating Rate .USD8.13-0.21-2.528.128.498.118.24
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD11.90-0.17-1.3711.6611.9811.8212.04
Pentair Ord ShsUSD92.16-3.81-3.9791.5292.5992.0495.77
Perfect Ord Shs Class AUSD1.460-0.010-0.681.2901.7301.4401.500
Performance Food Group Ord.USD87.49-2.55-2.8385.4091.0286.6989.20
Permian Basin Royalty Unit.USD20.39-0.27-1.3118.4822.6120.3420.97
Permian Resources Corporat.USD18.8600+0.0200+0.1118.850019.150018.740019.1600
Perrigo Ord ShsUSD10.73-0.48-4.2410.7211.8810.6511.08
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD4.950-0.150-2.944.5005.4304.7705.053
Petrobras - Petroleo Brasi.USD17.62+0.89+5.2917.6017.6217.1717.83
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.16+0.69+4.4616.1116.1515.8116.30
Pfizer Inc.USD27.04+0.43+1.6226.7726.9626.2327.13
PG&E Ord ShsUSD18.16+0.03+0.1718.1618.1917.9318.21
Philip Morris Internationa.USD169.96+0.26+0.15168.00170.00166.90170.08
PHILLIPS 66 ORDUSD165.95-0.49-0.29150.91169.22161.60167.82
Phinia Ord ShsUSD67.24-2.01-2.9060.5572.9666.7568.19
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 ShsUSD102.44+0.66+0.65101.33103.75100.47102.83
Pinterest Inc.USD20.00+0.25+1.2719.7519.9819.3220.06
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD10.58-0.31-2.809.3411.7510.2510.74
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD143.81-2.15-1.47135.94174.86139.97144.22
Planet Fitness Ord Shs Cla.USD78.68-1.26-1.5878.0679.0578.1080.03
Planet Labs PBCUSD25.26+0.67+2.7225.1625.2823.8527.57
PNC FINANCIALSUSD206.10-6.27-2.95205.18206.55202.83209.00
Polaris Inc.USD54.31-0.23-0.4253.8654.6951.6154.85
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.34+0.01+1.710.310.380.330.35
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD53.37-0.08-0.1452.7554.0252.5353.51
POSCO ADR REPSG 1/4 ORDUSD58.97-0.53-0.8958.3060.1358.1559.63
Postal Realty Trust Ord Sh.USD19.83-0.14-0.7017.9819.8519.4419.93
PPG Industries Ord ShsUSD106.66-5.21-4.66106.50109.92106.14109.94
PPL Ord ShsUSD38.55+0.59+1.5535.0338.5537.4439.02
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-0.01-20.000.020.030.020.02
Primoris Services Ord ShsUSD133.01-4.90-3.55132.30133.67131.50136.72
Procore Technologies Inc.USD58.96-0.31-0.5258.4959.2357.4659.35
PROCTER & GAMBLE ORDUSD153.63-0.36-0.23153.50154.60151.89154.43
PROFOUND MEDICAL ORDUSD5.31-2.18-29.115.306.035.196.73
Progressive Ord ShsUSD210.57-0.01-206.65215.00207.52211.54
ProLogis REIT Ord ShsUSD134.47-3.38-2.45132.69136.16132.90135.92
ProPetro Holding Corp.USD12.39-0.22-1.7112.0612.8512.3212.93
PROSHARES ULTPRO SH 20 YR .USD63.48+0.64+1.0256.4464.6062.5664.44
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD21.26+0.63+3.0521.2621.4820.8521.37
ProShares UltraShort Russe.USD30.72+1.34+4.5630.9033.5730.1830.94
PROTO LABS ORD (PRLB) USD57.33-3.78-6.1956.8457.7056.8959.75
Provident Financial Servic.USD20.91-0.34-1.6018.6921.3320.3120.96
Prudential Financial 4 125.USD17.25-0.03-0.1815.7417.9517.1917.26
PRUDENTIAL FINANCIAL INCUSD97.11-2.03-2.0597.0098.3094.8497.25
Public Service Enterprise .USD83.34-0.58-0.6982.4084.4082.4083.70
Public Storage REIT Ord Sh.USD308.15+1.21+0.39307.50312.21301.40309.19
PULTEGROUP ORDUSD127.86-1.80-1.38127.04128.32125.01128.42
Pure Storage Ord Shs Class.USD60.89-0.24-0.3960.3061.5058.8861.61
Puxin American Depositary .USD--
PVH ORDUSD64.94-0.71-1.0864.3765.2963.6165.90
Q2 Holdings Ord ShsUSD52.85+0.78+1.5052.3353.0550.6752.96
QIAGENUSD44.56-1.88-4.0544.5660.2444.5045.91
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 ORDUSD540.23-8.99-1.64538.60540.18532.00553.21
QuantumScape Ord Shs Class.USD6.69-0.23-3.326.686.966.676.98
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD199.07-4.91-2.41182.18202.98199.01203.78
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD33.90-0.32-0.9433.3634.4433.1034.00
RALPH LAUREN CL A ORDUSD338.36-15.06-4.26338.50373.95337.10352.58
RANGE RESOURCES ORDUSD41.49-0.34-0.8141.3242.3041.4643.33
Raymond James Ord ShsUSD152.09-4.21-2.69151.26152.46150.48154.28
Rayonier IncUSD21.5600-0.3600-1.6421.310021.970021.170021.8000
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD209.72+5.86+2.87211.30212.75203.64209.95
Ready Capital Ord ShsUSD1.94-0.12-5.831.772.091.912.06
Realty Income REIT Ord ShsUSD64.99+0.19+0.2964.6965.1464.2465.06
Reddit Ord Shs Class AUSD139.41-4.94-3.42138.01139.19137.90142.33
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD8.53-0.54-5.928.488.608.489.45
Redwood Trust Inc.USD6.01-0.06-0.915.706.055.836.01
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD27.05-0.70-2.5126.7027.4126.4927.15
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD207.22-0.91-0.44207.07246.09199.92207.99
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 INCUSD231.05-0.62-0.27230.51234.39229.86232.66
Resideo Technologies Ord S.USD33.90-2.05-5.7032.2934.5733.4935.48
Resmed Ord ShsUSD252.90-2.42-0.95230.59273.27248.13253.26
Restaurants Brands Interna.USD74.00+0.67+0.9170.7074.4171.9074.42
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 .USD25.23-0.33-1.2924.8325.5724.4925.86
Rexford Industrial Realty .USD36.01-0.90-2.4435.5036.4635.5736.58
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD142.18-9.43-6.22141.73142.99141.72149.32
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.54-0.02-0.971.501.681.491.60
RingCentral Ord Shs Class .USD41.99+2.32+5.8542.3042.3639.1542.42
Rio Tinto PlcUSD90.20-0.64-0.7089.9091.0088.8690.76
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.66-0.13-1.289.809.999.419.71
RLX Technology American De.USD2.25-0.02-0.662.202.322.212.27
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD24.78-0.13-0.5224.0725.5823.5224.95
Roblox Ord Shs Class AUSD63.51-2.57-3.8963.0063.8062.8264.65
Rocket Companies Ord Shs C.USD14.94-0.72-4.6014.8014.9914.7015.45
Rockwell Automation AktieUSD369.87-8.63-2.28369.21377.13366.08371.40
Rogers Communications Non-.USD40.25-0.36-0.8736.4041.0140.1640.84
Rogers Ord ShsUSD103.60-5.83-5.32103.07103.83101.77106.91
ROLLINS ORDUSD58.27+0.10+0.1757.9958.4657.0658.43
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD367.50+1.48+0.40366.54367.49358.60368.37
Royal Bank of Canada Ord S.USD163.53-0.88-0.54150.00184.15161.31164.19
ROYAL CARIBBEAN CRUISES OR.USD278.07-3.49-1.24276.00277.50265.20279.44
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.USD20.88+0.01+0.0215.3721.2820.1520.92
RXO Ord ShsUSD13.74-1.72-11.1013.1614.9013.4714.90
Ryder System Ord ShsUSD198.98-11.40-5.42198.34199.14198.38208.16
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD452.20+1.09+0.24449.00452.36443.73452.69
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.55+0.60+0.8260.2175.7572.5073.65
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.10-0.20-3.105.526.305.926.17
Safehold Ord ShsUSD15.41-0.11-0.7113.0118.0115.0915.43
SALESFORCE.COMUSD202.05+0.66+0.33200.53201.43197.37202.96
Sally Beauty Aktie USD14.79-0.46-3.0214.1716.0814.5715.17
Samsara Ord Shs Class AUSD35.36+5.78+19.5435.0235.2931.4235.56
SandRidge Energy IncUSD17.38+0.11+0.6414.6720.3017.1217.85
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.55-0.45-1.0044.1944.5044.0044.63
SAP ADR Representing 1 Ord.USD202.24+2.76+1.38201.56202.22197.34202.25
Saratoga Investment Ord Sh.USD23.26-0.37-1.5722.9523.3322.8423.50
SASOL ADR REP 1 ORDUSD8.95+0.35+4.078.909.418.939.26
Savers Value Village Ord S.USD8.7150-0.0250-0.297.390010.58008.45008.9000
SCHLUMBERGER ORDUSD46.90-0.50-1.0546.6047.4446.4047.66
Schneider National Inc.USD25.63-1.70-6.2223.7527.0925.4427.40
Schweitzer Mauduit Interna.USD9.37-0.51-5.168.5810.059.319.70
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD95.40+1.99+2.1381.3097.2691.7095.62
Scorpio Tankers Inc.USD76.84-1.43-1.8376.0477.6375.7777.95
Scotts Miracle Gro Ord ShsUSD64.92-1.25-1.8863.3766.4563.6866.29
Sea LtdUSD91.99-3.53-3.7092.0493.0091.0095.75
Seabridge Gold IncUSD33.52+0.29+0.8730.7634.2031.7634.10
Seadrill 2021 Ltd Register.USD41.99-1.71-3.9141.9743.5041.7543.98
Sealed Air Ord ShsUSD42.00+0.02+0.0441.9742.0041.9242.00
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD52.25-0.39-0.7351.8053.4151.8353.31
See SES:xnys (SES AI Corpo.USD1.13+0.05+4.171.111.171.081.25
Select Energy Services Ord.USD13.85-0.18-1.2812.4414.0013.5014.02
SelectQuote Ord ShsUSD0.76-0.03-4.310.680.820.740.79
Sempra Energy Ord ShsUSD92.62-1.32-1.4192.1892.9091.1893.26
SEMrush Holdings Ord Shs C.USD11.94-0.01-0.0811.9211.9311.9211.94
Senseonics Holdings Ord Sh.USD5.96-0.15-2.385.906.515.816.24
SENTINELONE CL A ORDUSD14.20+0.23+1.6113.6114.2013.7614.27
SEQUANS COMMUNICATIONS S A.USD3.13-0.06-1.882.773.623.073.27
Seritage Growth PropertiesUSD2.90+0.01+0.171.173.802.832.93
SERVICE COPR. INTL (SCI)USD81.56-0.17-0.2080.9781.5480.1782.00
SERVICENOW ORDUSD124.34+3.96+3.29123.60124.42120.18124.66
SFL ORDUSD10.75-0.06-0.569.5910.8810.7110.98
SHAKE SHACK CL A ORDUSD93.41-3.38-3.4993.0195.0092.4297.80
SharkNinja Ord ShsUSD111.2-2.8-2.46105.0114.0108.5111.7
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD84.70+1.76+2.1284.3986.0082.8885.16
Sherwin-Williams AktieUSD329.78-5.67-1.69329.22335.37325.09331.68
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD47.89-1.11-2.2747.0048.5046.9548.46
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD59.77-1.10-1.8159.2660.0558.5560.32
Shopify Subordinate Voting.USD130.20-4.59-3.41130.00130.40128.01135.02
Sibanye Stillwater LimitedUSD14.11-0.15-1.0214.0014.1313.5614.37
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD90.79-2.94-3.1390.1491.1888.2991.96
Silgan Holdings Inc.USD44.43-1.43-3.1244.0444.6743.9545.70
SILVERCORP METAL ORDUSD11.85+0.01+0.0411.5112.8111.2412.00
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD13.01-0.02-0.159.9916.4112.6713.39
SIMON PROPERTY GROUPUSD194.80-6.23-3.10194.15195.15193.45200.00
SiriusPoint Ord ShsUSD20.90-0.20-0.958.3723.8720.3521.10
SiteOne Landscape Supply I.USD130.92-4.55-3.36129.98131.46130.75134.80
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.USD16.03-1.48-8.4516.0417.0915.9517.20
Sixth St SpecialtyUSD18.32-0.13-0.7018.1919.9017.9618.65
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD3.35-0.12-3.463.003.473.303.47
Skyline Champion Ord ShsUSD82.43-5.70-6.4673.1692.0081.8187.20
SL GREEN RLTY REIT ORDUSD38.74-1.01-2.5438.4539.5437.7439.08
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD25.99+0.41+1.5826.1226.1525.6826.56
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD42.84-1.75-3.9241.5044.8342.5044.00
SNAP ON ORD SHS USD372.08-10.19-2.67371.43418.13370.71376.52
SnapchatUSD5.16-0.18-3.375.135.165.075.30
Snowflake Ord Shs Class AUSD180.42+2.97+1.67178.55179.89173.91183.25
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.36+0.08+0.789.4011.0010.3610.36
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD70.40-0.23-0.3269.8670.7568.8172.27
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD69.43-1.35-1.9168.6870.0068.9970.44
Sonoco Products Ord ShsUSD53.35-0.38-0.7148.4556.0052.7554.22
Sonoma Pharmaceuticals Inc.USD2.37-0.23-8.852.183.112.302.60
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD21.48+0.11+0.4921.3421.6021.3421.63
SOS Ltd - ADRUSD1.48-0.11-6.921.261.501.231.62
SOUTHERN COPPER ORDUSD184.88-6.99-3.64184.50185.90182.76190.90
SOUTHERN ORDUSD97.47+0.27+0.2896.4597.5196.0497.93
SOUTHWEST AIRLINESUSD41.56-2.35-5.3441.3541.5040.4743.00
Southwest Gas Holdings Ord.USD87.61-0.11-0.1281.3193.7286.4587.81
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD9.54-0.24-2.458.2710.229.2410.11
Spire Ord ShsUSD91.72+0.71+0.7891.1592.0489.3591.78
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.54+0.04+8.000.460.600.490.58
Spotify Technology Ord ShsUSD565.55+13.43+2.43564.86566.98545.00568.40
Sprinklr Ord Shs Class AUSD5.96-0.01-0.085.506.255.856.03
Sprott Physical Platinum &.USD16.94-0.03-0.1515.3818.4416.8117.14
Sprott Physical Silver Tru.USD27.27+0.60+2.2526.8127.6426.7727.64
Spruce Power Holding Ord S.USD3.50-0.06-1.693.054.333.453.68
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD68.91-1.15-1.6466.5070.2666.1569.03
STAG Industrial REIT Ord S.USD38.09-0.88-2.2636.5938.8437.7438.64
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.32+0.12+2.743.914.574.064.37
Standard Motor Products Or.USD37.41-0.33-0.8735.7741.2436.6737.45
STANLEY BLACK AND DECKER O.USD76.10-1.83-2.3575.7476.3973.8476.15
Star Group LPUSD13.04-0.03-0.2311.8914.6512.9413.15
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.USD17.95-0.10-0.5317.6118.1617.7417.97
STATE STREET STOCKUSD121.01-4.13-3.30120.22121.27119.06122.55
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.16-0.11-1.517.167.197.137.26
Stellus Capital Investment.USD9.69-0.31-3.108.8310.749.659.91
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD12.09-0.09-0.7410.7612.4011.6313.33
Stepan Ord ShsUSD48.04-0.80-1.6442.2256.9247.4048.49
STERIS Ord ShsUSD230.48-8.03-3.37227.00234.99229.89236.54
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD31.38-1.93-5.8031.2533.1631.1931.88
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD86.84+0.52+0.6084.9886.8083.9387.09
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD364.54-5.96-1.61359.05370.18356.25368.25
STURM RUGER ORDUSD38.04+0.93+2.5137.8042.8737.4539.32
Summit Hotel Properties In.USD4.51-0.21-4.354.314.714.474.65
Sun Life Financial Ord ShsUSD64.86-0.65-0.9955.7265.1064.4665.16
SUNCOR ENERGY ORDUSD56.83-0.78-1.3556.3058.3056.5358.63
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD64.09-0.31-0.4864.0265.6064.0265.24
Super Group Ord ShsUSD10.65-0.57-5.0410.4411.9110.6311.03
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 AUSD5.62-0.13-2.265.575.945.305.67
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD43.71-1.42-3.1540.0046.0043.0745.10
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD85.23-0.56-0.6583.3987.2184.0085.76
T1 Energy Ord ShsUSD6.7250-0.0850-1.256.42007.16006.45007.0500
TAIWAN SEMICONDUCTOR MNFTG.USD338.91-14.96-4.23339.39340.00336.69348.72
Takeda Pharmaceutical Co L.USD17.87+0.11+0.5917.8819.1017.7117.88
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.64+0.21+2.0110.2010.8010.3810.70
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.28+0.04+0.3012.0313.6013.0913.60
TANGER FACTORY REITUSD35.99-0.75-2.0435.6136.3035.8136.41
Tapestry Inc.USD144.12-5.08-3.40143.20144.14143.42147.65
Targa Resources Ord ShsUSD237.32-1.69-0.71228.04241.88235.68243.64
TARGET ORDUSD120.78+0.42+0.35120.00120.51117.00120.79
Taseko Mines Ord ShsUSD7.21-0.29-3.817.027.757.147.50
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD63.73-0.08-0.1355.1664.9663.2464.11
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD205.79-4.78-2.27204.87206.36204.34209.25
Team Inc.USD14.82+0.43+2.9913.5416.0014.0114.76
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD62.97-1.47-2.2862.7570.3462.5464.94
TECK RESOURCES CL B ORDUSD50.54-2.94-5.4950.0051.1049.6551.44
Tecnoglass Ord ShsUSD41.28-2.83-6.4241.3141.9841.4843.60
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD71.77-1.43-1.9564.0273.0071.3073.00
Tekla Healthcare Investors.USD18.03-0.17-0.9317.8819.4817.9018.29
Teladoc Health Inc.USD5.08-0.05-0.885.015.104.955.12
TELECOM ARGENTINA SAUSD11.00-0.11-0.958.5613.5510.5411.19
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD647.79-7.07-1.08630.00677.52640.66655.64
TELEFLEX ORDUSD113.39-3.84-3.28110.26116.95113.13116.43
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD19.23-0.29-1.4919.0219.3219.0019.36
Telephone and Data Systems.USD44.89-0.28-0.6143.7945.9943.6245.22
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD13.71-0.08-0.5813.5013.9313.6713.92
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD13.59+0.12+0.8913.4513.6513.4613.82
Tenet Healthcare Corp.USD236.8200-4.5800-1.90235.5600241.6900233.0000239.9300
Tenneco Ord Shs Class AUSD34.74-0.21-0.6030.9235.4033.7535.35
Teradata Corporation Aktie.USD28.03-0.93-3.2127.7728.2127.6728.78
Terex Ord ShsUSD62.02-3.47-5.3058.8165.0561.2464.17
TERNIUM ADR REPRESENTING T.USD39.11-1.00-2.4935.8646.8938.6539.47
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.15-0.28-3.328.008.968.088.35
Teucrium Soybean FundUSD24.42+0.42+1.7522.3326.6124.2524.45
TEVAUSD31.06-0.69-2.1730.8531.4030.7431.40
Texas Pacific Land USD524.91+1.60+0.31522.00568.36517.18535.10
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD94.96-1.44-1.4990.4698.0893.3195.77
TFI International IncUSD110.5900-6.4500-5.51106.4100140.4900109.7200114.9700
The Bank of New York Mello.USD115.21-1.50-1.29114.53115.64112.15115.29
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD50.88-1.73-3.2951.0057.5349.9351.78
The Magnum Ice Cream Compa.USD15.28+0.06+0.3914.0017.4215.0615.32
The Travelers Companies In.USD306.38-0.26-0.08300.24311.21300.82307.26
The Walt Disney Co.USD101.53-0.88-0.86101.09101.5099.95101.81
Thermo Fisher Scientific O.USD501.77-17.07-3.29500.00502.00500.00514.38
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD86.31-3.95-4.3885.6386.7685.9989.66
TIC Solutions Ord ShsUSD8.80-0.53-5.638.259.558.459.15
Tidewater Ord ShsUSD77.81-2.47-3.0876.0682.6077.2081.87
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD1.47-0.01-0.681.241.611.421.49
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD99.77-3.28-3.1895.02159.4897.53100.86
TITAN INTERNATIONAL ORDUSD8.67-0.22-2.477.7010.478.578.89
TIVIC HEALTH SYSTEMS ORDUSD0.85+0.04+5.110.781.070.801.02
TJX ORDUSD159.33-1.60-0.99158.83159.67157.62160.11
TKO Group Holdings Ord Shs.USD202.72-9.03-4.26181.35203.00201.70209.84
Toast IncUSD30.28-0.23-0.7530.1530.6829.4331.05
TOL BROTHERSUSD147.72-1.92-1.28146.76148.23144.76148.37
Toro Ord ShsUSD99.47+0.56+0.5698.9099.7997.49100.03
TORONTO DOMINION ORDUSD95.60-1.47-1.5186.91106.8694.7196.06
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD21.12-0.24-1.1115.8126.3521.0721.16
TotalEnergies ADRUSD78.70+1.67+2.1776.5080.3177.4879.44
TOYOTA MOTOR ADRUSD219.04-2.44-1.10217.00220.40217.08220.00
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD22.14+0.93+4.3822.0022.3021.5322.38
Trane Technologies Ord ShsUSD423.35-11.96-2.75383.13423.70420.00426.37
TransDigm Group Ord ShsUSD1 294.24-0.72-0.061 273.741 315.231 282.001 318.80
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.93-0.21-3.345.865.955.856.11
Travel Leisure Ord ShsUSD73.12-2.38-3.1570.8675.4171.1873.78
Trex Ord ShsUSD37.54-1.24-3.1936.1138.2736.5638.00
TRI Pointe Group Inc.USD46.35-0.01-0.0246.3146.4946.3246.40
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.0000+0.0800+2.043.65003.99003.79004.0500
TRINET GROUP ORDUSD39.01+1.11+2.9238.6539.2736.5039.24
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD38.69+0.48+1.2637.4940.0036.9639.05
TriplePoint Venture Growth.USD5.27-0.10-1.775.066.165.255.39
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 LtdUSD6.54-0.74-10.166.206.856.357.16
Truist Financial Ord ShsUSD46.48-2.00-4.1346.2646.7645.8847.61
TRX Gold Ord ShsUSD1.67-0.04-2.061.601.811.641.76
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 ShsUSD72.83+1.71+2.4073.5081.4170.3173.94
Twenty One Capital Ord Shs.USD6.150-0.440-6.686.1206.5606.1156.701
TWILIO INCUSD128.06+2.58+2.06126.13128.01122.70128.45
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD374.77+8.90+2.43374.34379.77363.85376.35
Tyson Foods Ord Shs Class .USD61.43-0.63-1.0260.8762.8460.9861.87
Uber Technologies Ord Shs .USD75.11-0.33-0.4474.8075.1074.1975.57
Ubiquiti Ord ShsUSD748.68-25.57-3.30749.15775.00743.29773.43
UBSGROUPUSD38.44-0.83-2.1038.1038.4037.9338.61
UDR AktieUSD37.25-0.42-1.1136.8837.5236.8337.37
UGI ORDUSD36.76+0.01+0.0336.3437.0835.9636.88
UiPath Inc.USD11.85+0.30+2.6011.8311.8811.2411.90
UL Solutions Ord Shs Class.USD81.01-0.51-0.6362.0592.2679.0581.22
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.59-0.13-1.936.476.756.486.65
Unifirst Ord ShsUSD259.34-3.06-1.17259.00268.00258.18266.00
Unilever ADR Reptg 1 Ord S.USD66.82-0.58-0.8566.5367.0366.0166.84
UNION PACIFIC (UNP)USD254.11-6.09-2.34253.61254.33252.00259.90
Unisys Ord ShsUSD2.38-0.07-2.662.172.642.342.41
UNITED MICROELECTRONUSD9.60-0.16-1.599.5010.689.559.79
United Natural Foods Inc.USD36.46-1.37-3.6233.3837.1836.3337.09
United Parcel ServiceUSD102.34-1.73-1.66102.03102.4899.41102.42
United Rentals Ord ShsUSD809.68-33.25-3.94807.00817.78802.72820.16
United States AntimonyUSD9.5550+0.2950+3.199.73009.98008.800010.4250
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD286.48-2.29-0.79285.81285.95283.05291.33
Unity Software Ord ShsUSD19.85-0.88-4.2519.6219.9219.5820.47
Universal Corp.USD52.97+0.32+0.6152.5753.0052.1453.01
Universal Health Realty In.USD43.21+0.22+0.5137.5044.0541.9643.26
Universal Health Services .USD192.62-4.34-2.20189.09192.72189.02195.31
Universal Security Instrum.USD4.98-0.07-1.394.595.644.935.17
Unum Ord ShsUSD73.52-0.77-1.0472.4074.6671.6873.65
Unusual Machines IncUSD16.4100+1.1500+7.5415.600016.520014.950017.2000
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.42-0.05-3.081.391.551.391.48
URANIUM ENERGY ORDUSD12.93-0.78-5.6612.9014.1612.9013.85
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD52.36-1.55-2.8852.0452.5151.3752.85
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.83+0.08+0.2724.9430.2227.3827.85
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD3.86-0.18-4.343.784.263.824.13
V2X Inc.USD72.8800+1.0000+1.3965.000074.330070.060072.9900
VAALCO ENERGY ORDUSD5.46+0.15+2.825.276.025.345.55
Valaris Ord ShsUSD87.51-3.08-3.4086.50100.1986.4690.19
VALE ADR REPTG ONE ORDUSD14.97-0.46-2.9514.8815.0014.8815.13
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD224.61-3.42-1.50224.35228.99221.32230.49
Valhi Ord ShsUSD13.34-0.14-1.0411.8916.3313.0513.58
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 ORDUSD195.53-0.54-0.27194.00197.90190.92197.54
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD84.85-0.11-0.1384.1085.6883.9685.19
Venture Global IncUSD12.48+0.20+1.5912.7112.7912.1712.98
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD94.35-0.85-0.8986.27100.0092.5594.44
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD51.11-0.08-0.1550.7551.1550.4151.25
Vermilion Energy Ord ShsUSD11.32-0.03-0.2611.1112.3510.9911.61
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD4.01-0.12-2.913.974.063.984.21
Vertiv Holdings CoUSD241.84-7.91-3.17254.01254.45238.65251.47
VF Ord ShsUSD17.32-0.95-5.1817.2517.7517.2717.98
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD29.64-0.05-0.1729.2930.0429.3129.67
Victoria s Secret Ord ShsUSD46.73-5.98-11.3546.4049.0046.5650.66
Vipshop Holdings LtdUSD15.95-0.02-0.1315.4017.2915.8116.23
Virgin Galactic Holdings I.USD2.53-0.03-1.172.522.532.502.58
Virtus AllianzGI Artificia.USD22.01-0.58-2.5720.2923.7721.9522.45
Virtus AllianzGI Diversifi.USD26.57-0.34-1.2624.2428.5226.3326.75
Virtus AllianzGI Equity & .USD24.66-0.46-1.8324.4026.7124.4324.92
Visa Inc.USD317.40-2.40-0.75316.52317.00312.30317.69
Vishay Intertechnology Ord.USD16.70-0.44-2.5415.2817.1616.4917.06
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD158.55-8.85-5.29158.45159.20158.30168.38
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD19.5300+0.2700+1.4018.950020.880019.130019.6400
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD4.0150-0.0550-1.353.67004.25003.80004.1000
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.20--0.050.180.220.200.21
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD26.93-1.38-4.8724.5127.5226.8527.94
Voyager Technologies Ord S.USD26.7300-1.1900-4.2625.800028.290026.300028.0100
Vulcan Materials AktieUSD274.99-12.24-4.26267.95278.91273.87282.70
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD72.61+0.03+0.0471.9473.3071.6672.72
W&T Offshore Inc.USD3.13+0.32+11.393.203.262.953.25
Wal-Mart Stores Inc.USD123.80+0.49+0.40123.50124.00121.62124.19
Walker & Dunlop Ord ShsUSD48.22-2.29-4.5341.1559.7048.0549.62
Wallbox Ord Shs Class AUSD2.97-0.07-2.302.653.812.812.96
Washington Prime Group Ord.USD--
Waste Connection USD170.17-0.56-0.33141.53188.87168.67171.90
Waste Management Ord ShsUSD246.02-0.07-0.03240.15246.95244.49248.13
Water Corp Ord ShsUSD302.60-12.99-4.12301.62302.65302.44314.14
Wayfair Ord Shs Class AUSD76.22-2.33-2.9772.0081.0073.2376.89
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD115.78-0.32-0.27115.00117.50114.38116.36
Wells Fargo & Co.USD80.39-1.72-2.0980.0580.5777.9480.57
WELLTOWER ORDUSD204.28-0.77-0.38203.85204.60200.42205.31
WESCO International Inc.USD264.29-17.55-6.23241.09290.91263.77274.71
West Fraser Timber Ord ShsUSD65.19-0.48-0.7353.9383.8863.3965.45
West Pharmaceutical Servic.USD245.80+1.45+0.59245.18246.12239.75246.28
Western Alliance Ord ShsUSD73.93-6.81-8.4373.5775.0168.3174.94
Western Copper and Gold Co.USD2.82-0.12-3.922.603.102.792.93
WESTERN UNION ORDUSD9.74+0.04+0.419.719.789.529.76
WESTINGHOUSE AI (WAB)USD244.68-6.90-2.74239.63244.50243.08247.32
Westlake Chemical Partners.USD22.07-0.66-2.9019.1023.6022.0322.56
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD15.13-1.00-6.2013.4516.7014.7015.76
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD167.04+0.94+0.57130.00180.00159.13167.54
WeyerhaeuSer REITUSD24.48-0.15-0.6124.3424.6324.0224.53
Wheaton Precious Metals Ak.USD146.91-0.92-0.62145.78149.98143.58149.67
Wheels Up Experience Ord S.USD0.55-0.01-2.320.510.590.540.57
WHIRLPOOL ORDUSD58.77-2.46-4.0258.7859.2158.6560.38
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD74.22-0.55-0.7472.5374.7773.9475.14
Williams Sonoma Ord ShsUSD186.49-7.10-3.67185.45187.13183.19189.16
Winnebago Industries Ord S.USD36.28-1.77-4.6536.0336.5836.2137.39
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD16.58-2.37-12.4916.5017.0016.3818.50
Wolverine World Wide Ord S.USD16.42-0.17-1.0215.8818.1215.9616.65
Woodside PetroleumUSD22.35+1.07+5.0322.3022.5021.7422.44
Woori Financial Group Inc.USD66.13-2.28-3.3365.5967.4165.2067.15
Workiva Inc.USD64.89+0.47+0.7264.8065.1162.8065.45
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD51.01-1.12-2.1547.7781.5549.8251.35
Worthington Steel Ord ShsUSD37.55-0.92-2.3933.8438.2636.4938.22
WPP ADR Representing 5 Ord.USD17.75-0.37-2.0417.5517.9517.3417.79
WR Berkley Ord ShsUSD69.90+0.33+0.4762.7775.9468.4170.23
WW Grainger Ord ShsUSD1 112.26-33.45-2.921 109.891 112.941 106.071 140.33
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD3.12-0.18-5.453.083.413.113.26
XCEL ENERGY ORDUSD82.52+0.14+0.1781.4483.1980.9482.91
Xerox Holdings Ord ShsUSD1.74-0.14-7.451.701.821.711.83
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.USD17.33+0.99+6.0317.1317.2016.5017.43
XPO Logistics Ord ShsUSD188.73-17.48-8.48187.04188.57188.20200.69
Xylem IncUSD123.19-3.00-2.38121.14125.14122.70124.75
Yalla Group Ltd. - ADRUSD7.00-0.04-0.576.397.406.917.07
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD40.45-1.57-3.7440.0041.1240.0441.52
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
YPF Sociedad Anonima ADR E.USD36.89+0.91+2.5336.0037.7935.9138.10
Yum China Holdings Inc.USD51.83-0.55-1.0551.7752.4951.8252.68
Yum! Brands Inc.USD159.96+1.34+0.84159.29160.31156.00160.27
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD18.30-0.47-2.5016.0121.2418.0819.06
Zeta Global Holdings CorpUSD18.8400-0.0700-0.3718.660018.840018.300118.9750
ZIM Integrated Shipping Se.USD27.81-0.63-2.2227.7727.9927.8028.37
ZIMMER HOLDINGS INCUSD94.10+0.65+0.7092.6495.4990.9294.15
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD2.71+0.21+8.202.533.002.422.75
Zoetis Ord Shs Class AUSD121.43-0.80-0.65119.65122.28118.28121.87
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.79+0.38+1.7020.3123.2422.7023.10
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Vártnak megfelelő eredmény az OTP-től

PIACI HÍREK
2026. március 6.
Vártnak megfelelő eredmény az OTP-től
Ez az év jól indult

Ez az év jól indult

SZTORI

A KSH közleménye szerint 2026 januárjában az ipari termelés...

2026. március 6.
Továbbra is két számjegyű tempóban nő az S&P 500 profitja

Továbbra is két számjegyű tempóban nő az S&P 500 profitja

ELEMZÉS

A végéhez közeledő gyorsjelentési szezonban az S&P 500 cégeinek 74 százaléka felülmúlta az...

2026. március 5.
Magyar taggal bővül a régiós CECE index

Magyar taggal bővül a régiós CECE index

ELEMZÉS

Március 23-tól új magyar taggal, a Waberer’s...

2026. március 5.
Háborús üzemmódban az agrárpiacok

Háborús üzemmódban az agrárpiacok

AGRÁR SAROK

Az újabb geopolitikai konfliktus nyomán ismét hangulati elemek generálnak mozgást, áremelkedést az agrárpiacokon. Ez nyilván e pillanatban túlzó,...

2026. március 2.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF392.60+1.57HUF
USDHUF337.81+1.17HUF
OTP36 500-3.85HUF
MOL3 680-1.39HUF
RICHTER11 490-1.54HUF
MTELEKOM2135-0.93HUF
ERSTE BANK AG95.00-1.86EUR
BUX121 885.96-2.61
DAX23 591.03-0.94EUR

TermékUtolsó árVált.%Deviza 
BUX121 885.96-2.61
DAX23 591.03-0.94EUR
ATX5 403.65-0.62

TermékUtolsó árVált.%Deviza 
OTP36 500-3.85HUF
MOL3 680-1.39HUF
RICHTER11 490-1.54HUF
MTELEKOM2135-0.93HUF
VIENNA INSURANCE GRP.24 950.0000+4.61HUF
AUTOWALLIS154.0-4.94HUF

TermékUtolsó árVált.%Deviza 
EURHUF392.60+1.57HUF
CHFHUF433.52+1.21HUF
USDHUF337.81+1.17HUF
EURUSD1.1619+0.09USD
EURCHF0.9017-0.53CHF
EURGBP0.8664-0.36GBP

TermékUtolsó árVált.%Deviza 
EBWTIOTL1369 891+57.00HUF
EBWTIOTL13511 649+43.50HUF
EBHENHUBL107242+38.29HUF
EBWTIOTS962 552-57.26HUF
EBOTPTL1161 961-48.54HUF
EBCBKTL5958-38.95HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.624.72-1.21EUR
ISHARES CORE MSCI WORLD UC.112.02-1.14EUR
Vanguard FTSE All-World UC.146.90-0.97EUR
BTCetc Bitcoin Exchange Tr.52.54-4.09EUR
iShares NASDAQ 100 UCITS E.1 226.40-0.97EUR

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

Falnak szaladt az amerikai munkaerőpiac

A nem-mezőgazdasági foglalkoztatottak száma 92 ezer fővel csökkent februárban, ami négyhónapos negatív rekordnak számít. A piaci...

2026. március 6.

A piacot sokkolja az üzemanyagár, nem a Fedet

Christopher Waller, a Fed egyik döntéshozója szerint az iráni...

2026. március 6.

Várakozásokhoz közeli kisker adatok

Az amerikai kiskereskedelmi forgalom október óta első alkalommal mutatott...

2026. március 6.

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

Kisebb földrengés és gyorsjelentés után (OTP)

Az OTP ma tette közzé negyedéves eredményét és az idei évre vonatkozó várakozásait. A végeredmény gyakorlatilag a vártnak...

2026. március 6.
IRÁNI konfliktus - Honnan indult és MERRE TART?

IRÁNI konfliktus - Honnan indult és MERRE TART?

VIDEÓ

Pletser Tamással és Vincze Ádámmal az USA, Izrael és Irán közötti konfliktust jártuk körbe –...

2026. március 3.
A hó nem volt akadály

A hó nem volt akadály

SZTORI

A KSH ma reggel tette közzé a kiskereskedelmi forgalom januári adatait....

2026. március 5.

Chart

S&P 500: Kinézett a sávból

CHART

Az iráni háború nem rengette meg különösebben az amerikai tőzsdéket. Az S&P 500 eséssel...

2026. március 6.

Nasdaq: Fontos szint közelébe került

CHART

Kedden a 200 napos mozgóátlag közelségébe került a Nasdaq, amire utoljára tavaly májusban...

2026. március 6.

DAX: A 200 napos alatt ragadt

CHART

Az iráni háború az EU-t különösen érzékenyen érinti, mivel ki van szolgáltatva a...

2026. március 6.

EURHUF: Releváns lett a 200 napos mozgóátlag

CHART

A hétvégén kirobbant közel-keleti történések miatt könnyes búcsút intettünk...

2026. március 4.

USDHUF: Megszaladt

CHART

A biztonság felé menekülő tőke lehetőséget nyitott a dollárnak, hogy megvillantsa erejét...

2026. március 4.

EURUSD: Év eleji szinten

CHART

Bár jelentős elmozdulás volt az utóbbi időben a paritás felé az EURUSD esetén, valójában...

2026. március 4.

Podcast

Nem is igazán a kőolaj, hanem leginkább a gáz áremelkedése az aggasztó – továbbra is felvásárlási célpontokat keres az OTP Bank

Nem is igazán a kőolaj, hanem leginkább a gáz áremelkedése az aggasztó – továbbra is felvásárlási célpontokat keres az OTP Bank

PODCAST

A kőolaj ára 80 dollár fölé emelkedett, nagyjából 10 százalékot erősödve. Már ez sem kevés,...

2026. március 4.
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.
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.

Elemzés

Erős növekedés és negyedév várható az OTP-nél

Erős növekedés és negyedév várható az OTP-nél

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé az OTP negyedik...

2026. március 4.
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.
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.

Videó

Európai RÉSZVÉNYSZTORIK - AI-on innen és túl

Európai RÉSZVÉNYSZTORIK - AI-on innen és túl

VIDEÓ

Az AI‑boomról szinte mindenki beszél, de vajon tényleg csak az AI mozgatja az európai...

2026. február 27.
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.

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.

Agrár sarok

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.
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.

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