Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 3.00 | -0.03 | -0.83 | 2.99 | 3.00 | 2.93 | 3.07 | |
| 3M Co. | USD | 161.58 | -0.33 | -0.20 | 161.52 | 161.63 | 159.23 | 162.95 | |
| A K A BRANDS HOLDING ORD | USD | 10.61 | +0.05 | +0.47 | 10.46 | 11.26 | 10.60 | 10.60 | |
| A.O. Smith Aktie | USD | 62.42 | -0.31 | -0.49 | 62.39 | 62.44 | 61.75 | 63.01 | |
| A10 Networks Inc. | USD | 37.94 | +0.58 | +1.55 | 37.92 | 37.97 | 37.11 | 38.23 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 92.25 | +1.51 | +1.66 | 92.23 | 92.25 | 92.18 | 94.00 | |
| ABBVIE ORD | USD | 250.39 | -1.26 | -0.50 | 250.29 | 250.47 | 247.59 | 251.51 | |
| ABERCROMBIE AND FITCH CL A. | USD | 91.64 | +1.63 | +1.81 | 91.57 | 91.62 | 89.67 | 92.47 | |
| Abundia Global Impact Grou. | USD | 1.005 | +0.022 | +2.26 | 0.978 | 1.030 | 0.990 | 1.030 | |
| ACCENTURE CL A ORD | USD | 133.27 | +8.83 | +7.09 | 133.22 | 133.26 | 126.05 | 133.77 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 0.97 | -0.01 | -0.71 | 0.96 | 0.98 | 0.97 | 0.98 | |
| ADC Therapeutics Ord Shs | USD | 1.11 | +0.04 | +3.27 | 1.10 | 1.11 | 1.05 | 1.18 | |
| ADECOAGRO ORD | USD | 9.52 | -0.03 | -0.31 | 9.50 | 9.54 | 9.30 | 9.65 | |
| Adient Plc | USD | 18.3350 | -0.0450 | -0.24 | 18.3200 | 18.3400 | 17.6800 | 18.5000 | |
| ADT Ord Shs | USD | 6.78 | +0.28 | +4.31 | 6.78 | 6.79 | 6.47 | 6.85 | |
| Advance Auto Parts Aktie | USD | 62.99 | +0.77 | +1.24 | 62.94 | 63.03 | 61.83 | 63.17 | |
| ADVANSIX ORD | USD | 20.22 | +0.34 | +1.71 | 20.18 | 20.25 | 19.46 | 20.41 | |
| Aegon ADR | USD | 8.62 | +0.18 | +2.07 | 8.61 | 8.62 | 8.48 | 8.64 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.68 | +0.02 | +0.14 | 14.68 | 14.69 | 14.63 | 14.69 | |
| Aeva Technologies Ord Shs | USD | 29.70 | +0.98 | +3.41 | 29.63 | 29.82 | 27.50 | 31.28 | |
| AEVEX Ord Shs Class A | USD | 20.58 | -0.31 | -1.48 | 20.53 | 20.60 | 19.44 | 21.37 | |
| AFLAC ORD | USD | 118.93 | +1.68 | +1.43 | 118.91 | 118.93 | 117.48 | 119.68 | |
| AG Mortgage Investment Tru. | USD | 7.89 | -0.03 | -0.38 | 7.89 | 7.91 | 7.89 | 7.98 | |
| AGCO ORD | USD | 117.35 | -2.35 | -1.96 | 117.23 | 117.43 | 116.80 | 118.71 | |
| AgEagle Aerial Systems Inc. | USD | 0.89 | - | +0.12 | 0.88 | 0.89 | 0.87 | 0.91 | |
| AGILENT TECHNOLOGIES ORD | USD | 135.14 | +2.31 | +1.74 | 135.05 | 135.16 | 131.88 | 135.71 | |
| agilon health Ord Shs | USD | 114.28 | +7.10 | +6.62 | 114.04 | 114.51 | 108.45 | 114.39 | |
| Agnico Eagle Mines Limited | USD | 157.31 | +2.18 | +1.41 | 157.18 | 157.44 | 154.62 | 160.55 | |
| Agree Realty REIT Ord Shs | USD | 76.42 | +0.68 | +0.90 | 76.41 | 76.45 | 75.99 | 76.67 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 306.25 | +14.88 | +5.11 | 306.05 | 306.45 | 285.93 | 307.76 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 163.39 | -1.10 | -0.67 | 163.17 | 164.00 | 160.95 | 164.74 | |
| Alamos Gold Ord Shs Class . | USD | 30.87 | +0.53 | +1.73 | 30.88 | 30.90 | 30.31 | 31.82 | |
| ALASKA AIR GROUP ORD | USD | 52.22 | +0.02 | +0.04 | 52.20 | 52.25 | 52.13 | 53.36 | |
| Albany International Ord S. | USD | 75.57 | +1.07 | +1.44 | 75.58 | 75.77 | 73.85 | 76.32 | |
| ALBEMARLE ORD | USD | 137.76 | +2.73 | +2.02 | 137.69 | 137.83 | 133.45 | 139.25 | |
| Albertsons Companies Inc | USD | 13.71 | +0.18 | +1.29 | 13.70 | 13.71 | 13.41 | 13.76 | |
| Alcoa Ord Shs | USD | 47.30 | -4.84 | -9.28 | 47.29 | 47.33 | 46.01 | 48.94 | |
| ALCON AG | USD | 66.24 | -0.86 | -1.28 | 66.23 | 66.26 | 66.07 | 67.02 | |
| Alexandria Real Estate Equ. | USD | 53.73 | +0.88 | +1.67 | 53.72 | 53.76 | 52.23 | 54.12 | |
| Algonquin Power Utilities . | USD | 5.66 | -0.21 | -3.50 | 5.65 | 5.66 | 5.62 | 5.85 | |
| Alibaba Group Holding Ltd. | USD | 98.77 | +2.79 | +2.90 | 98.76 | 98.81 | 95.53 | 99.46 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 194.07 | -3.03 | -1.54 | 194.00 | 194.52 | 191.09 | 196.55 | |
| Allegion Ord Shs | USD | 140.83 | +0.34 | +0.24 | 140.81 | 140.92 | 138.41 | 142.01 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 24.14 | +0.36 | +1.51 | 23.73 | 24.16 | 23.43 | 24.24 | |
| Allison Transmission Holdi. | USD | 119.23 | +6.49 | +5.76 | 119.14 | 119.27 | 118.07 | 121.43 | |
| Allstate Corp. | USD | 242.58 | +4.64 | +1.95 | 242.50 | 242.66 | 236.50 | 243.64 | |
| ALLY FINANCIAL ORD | USD | 46.23 | +0.28 | +0.61 | 46.23 | 46.25 | 45.60 | 46.55 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 163.00 | -1.95 | -1.18 | 162.44 | 163.37 | 161.86 | 169.28 | |
| ALPHA PRO TECH ORD | USD | 5.74 | +0.12 | +2.05 | 5.71 | 5.79 | 5.58 | 5.77 | |
| Alpine Income Property Tru. | USD | 20.94 | +0.18 | +0.87 | 20.91 | 20.97 | 20.69 | 21.15 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 25.33 | -1.06 | -4.02 | 25.30 | 25.39 | 25.08 | 26.90 | |
| Altria Group Inc. | USD | 71.89 | -0.06 | -0.08 | 71.89 | 71.91 | 71.09 | 72.50 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 3.37 | -0.06 | -1.61 | 3.34 | 3.37 | 3.37 | 3.58 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.13 | -0.02 | -0.48 | 3.12 | 3.13 | 3.09 | 3.13 | |
| Ambow Education American D. | USD | 2.24 | -0.03 | -1.32 | 2.19 | 2.46 | 2.21 | 2.25 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 1.86 | -0.04 | -2.11 | 1.85 | 1.86 | 1.81 | 1.93 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 44.06 | +0.71 | +1.64 | 44.04 | 44.06 | 43.15 | 44.29 | |
| Amentum Holdings Ord Shs | USD | 20.81 | +0.14 | +0.68 | 20.80 | 20.83 | 20.75 | 21.27 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 112.24 | -0.80 | -0.71 | 112.23 | 112.26 | 112.00 | 113.37 | |
| Ameresco | USD | 27.21 | -0.39 | -1.41 | 27.13 | 27.27 | 25.95 | 27.91 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 25.76 | -0.23 | -0.89 | 25.76 | 25.77 | 25.40 | 25.81 | |
| American Assets Trust REIT. | USD | 25.30 | +0.61 | +2.47 | 25.29 | 25.31 | 24.58 | 25.34 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 17.09 | -0.11 | -0.64 | 17.09 | 17.10 | 16.86 | 17.32 | |
| AMERICAN ELECTRIC POWER OR. | USD | 135.83 | -0.98 | -0.72 | 135.82 | 135.84 | 135.54 | 137.36 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 348.40 | +10.15 | +3.00 | 348.34 | 348.56 | 337.92 | 350.38 | |
| AMERICAN FINANCIAL GROUP O. | USD | 141.77 | +1.83 | +1.30 | 141.74 | 141.81 | 140.16 | 142.39 | |
| American Homes 4 Rent REIT. | USD | 33.89 | +0.37 | +1.10 | 33.89 | 33.90 | 33.50 | 34.07 | |
| American International Gro. | USD | 76.55 | +2.02 | +2.70 | 76.54 | 76.56 | 75.14 | 77.02 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 83.20 | +0.57 | +0.69 | 83.20 | 83.26 | 82.58 | 84.32 | |
| AMERICAN TOWER CORP. | USD | 167.68 | +4.11 | +2.51 | 167.61 | 167.73 | 162.27 | 168.15 | |
| AMERICAN WATER WORKS ORD | USD | 131.90 | +0.32 | +0.24 | 131.86 | 131.94 | 131.31 | 133.43 | |
| American Well Corp. | USD | 9.52 | +0.40 | +4.33 | 9.45 | 9.60 | 9.01 | 9.52 | |
| AMERICAS GOLD AND SILVER O. | USD | 4.85 | +0.13 | +2.65 | 4.84 | 4.85 | 4.68 | 5.03 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 476.98 | +18.22 | +3.97 | 476.94 | 477.50 | 457.39 | 479.63 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 172.50 | -3.83 | -2.17 | 172.43 | 172.54 | 167.53 | 174.14 | |
| Amprius Technologies Ord S. | USD | 13.66 | -0.20 | -1.44 | 13.65 | 13.67 | 13.13 | 14.10 | |
| AMTD Digital 5 American De. | USD | 1.65 | +0.06 | +3.46 | 1.63 | 1.65 | 1.60 | 1.67 | |
| ANGLOGOLD ORD | USD | 81.98 | +1.09 | +1.34 | 81.94 | 82.01 | 80.50 | 84.11 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 81.22 | -1.18 | -1.43 | 81.21 | 81.23 | 80.84 | 81.61 | |
| Annaly Capital Management . | USD | 22.31 | -0.06 | -0.25 | 22.30 | 22.31 | 22.11 | 22.42 | |
| Annovis Bio Ord Shs | USD | 1.94 | +0.08 | +4.03 | 1.93 | 1.94 | 1.87 | 1.96 | |
| Antero Midstream Ord Shs | USD | 22.60 | -0.16 | -0.68 | 22.59 | 22.60 | 22.52 | 22.83 | |
| Antero Resources Aktie | USD | 35.00 | -0.14 | -0.40 | 34.99 | 35.00 | 34.94 | 35.60 | |
| Aon Ord Shs Class A | USD | 344.81 | +13.12 | +3.96 | 344.60 | 344.98 | 331.71 | 346.27 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.97 | +0.01 | +0.17 | 2.97 | 2.98 | 2.97 | 3.00 | |
| APOLLO COMMERCIAL REAL EST. | USD | 10.63 | -0.06 | -0.52 | 10.62 | 10.63 | 10.61 | 10.73 | |
| Apollo Global Management O. | USD | 118.87 | +0.56 | +0.47 | 118.82 | 118.94 | 116.68 | 121.63 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 16.58 | -0.23 | -1.37 | 16.58 | 16.59 | 16.50 | 16.84 | |
| Applied Industrial Technol. | USD | 335.9 | -2.2 | -0.66 | 335.5 | 336.0 | 333.8 | 339.5 | |
| Aptiv Ord Shs | USD | 61.55 | +0.17 | +0.27 | 61.53 | 61.57 | 60.52 | 62.97 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.36 | -0.07 | -1.20 | 5.35 | 5.36 | 5.32 | 5.48 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 59.56 | -0.66 | -1.10 | 59.56 | 59.57 | 59.10 | 60.41 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 5.02 | +0.29 | +6.03 | 5.01 | 5.02 | 4.76 | 5.08 | |
| Archer Daniels Midland Akt. | USD | 76.19 | -0.21 | -0.27 | 76.16 | 76.20 | 75.28 | 76.77 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 29.45 | -1.38 | -4.48 | 29.44 | 29.46 | 29.42 | 31.32 | |
| Ares Commercial Real Estat. | USD | 4.60 | +0.10 | +2.22 | 4.59 | 4.60 | 4.52 | 4.67 | |
| ARGAN ORD | USD | 765.38 | -33.18 | -4.15 | 761.83 | 768.51 | 751.00 | 780.33 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 14.92 | +0.01 | +0.07 | 14.90 | 14.95 | 14.71 | 15.50 | |
| ARISTA NETWORKS INC. | USD | 167.25 | -2.63 | -1.55 | 167.21 | 167.29 | 159.20 | 170.50 | |
| Arlo Technologies Ord Shs | USD | 13.77 | +0.29 | +2.15 | 13.76 | 13.77 | 13.52 | 14.01 | |
| ARMOUR Residential REIT Or. | USD | 17.41 | -0.05 | -0.26 | 17.40 | 17.41 | 17.22 | 17.47 | |
| ARROW ELECTRONICS ORD SHS | USD | 212.54 | -0.88 | -0.41 | 212.18 | 212.86 | 208.03 | 214.99 | |
| ARTHUR J GALLAGHER ORD | USD | 242.11 | +12.54 | +5.46 | 241.99 | 242.19 | 229.69 | 242.57 | |
| Artisan Partners Asset Man. | USD | 34.71 | +0.18 | +0.52 | 34.69 | 34.74 | 34.14 | 34.86 | |
| Asana Inc | USD | 7.38 | +0.38 | +5.36 | 7.37 | 7.38 | 7.23 | 7.59 | |
| ASE Industrial Holdings Co. | USD | 43.24 | -1.89 | -4.18 | 43.23 | 43.25 | 43.22 | 44.71 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.20 | -0.04 | -1.15 | 3.19 | 3.26 | 3.20 | 3.24 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 6.17 | -0.17 | -2.68 | 6.16 | 6.17 | 6.04 | 6.38 | |
| ASSURANT ORD | USD | 275.56 | +7.03 | +2.62 | 275.45 | 275.75 | 270.50 | 275.96 | |
| ASTRAZENECA | USD | 183.82 | -5.81 | -3.06 | 183.76 | 183.85 | 183.74 | 187.56 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 20.66 | -0.05 | -0.22 | 20.65 | 20.66 | 20.49 | 21.03 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 73.88 | -2.16 | -2.84 | 73.75 | 73.97 | 73.75 | 75.80 | |
| Atlas Crest Investment Ord. | USD | 11.36 | +0.26 | +2.30 | 11.36 | 11.37 | 10.89 | 11.39 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 172.96 | +0.69 | +0.40 | 172.95 | 173.07 | 172.00 | 173.46 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 19.12 | +0.09 | +0.47 | 19.12 | 19.16 | 18.78 | 19.54 | |
| AUTOZONE ORD | USD | 3 231.61 | +35.67 | +1.12 | 3 229.22 | 3 234.00 | 3 183.12 | 3 237.80 | |
| AVALONBAY COMMUNITIES REIT | USD | 191.63 | +2.94 | +1.56 | 191.55 | 191.63 | 189.51 | 193.00 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 10.17 | +0.27 | +2.73 | 10.17 | 10.18 | 9.78 | 10.30 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 163.32 | +0.97 | +0.60 | 163.23 | 163.42 | 161.04 | 164.90 | |
| Avient Ord Shs | USD | 37.44 | +0.48 | +1.30 | 37.38 | 37.44 | 36.67 | 37.61 | |
| AVINO SILVER AND GOLD MINE. | USD | 6.56 | +0.22 | +3.46 | 6.55 | 6.56 | 6.25 | 6.75 | |
| Avista Ord Shs | USD | 41.10 | +0.19 | +0.46 | 41.08 | 41.11 | 40.97 | 41.27 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 4.96 | -0.23 | -4.43 | 4.90 | 5.09 | 4.80 | 5.53 | |
| Axalta Coating Systems Ord. | USD | 34.18 | -0.04 | -0.12 | 34.18 | 34.19 | 33.96 | 34.51 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 99.28 | +1.89 | +1.94 | 99.22 | 99.29 | 97.40 | 99.58 | |
| Azul SA | USD | 9.11 | -0.05 | -0.55 | 8.81 | 8.93 | |||
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 4.08 | +0.10 | +2.39 | 4.07 | 4.08 | 3.99 | 4.14 | |
| B2GOLD ORD | USD | 3.86 | +0.12 | +3.21 | 3.85 | 3.86 | 3.75 | 3.96 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 150.1 | +1.7 | +1.16 | 149.8 | 150.4 | 147.2 | 151.5 | |
| Baker Hughes Co. | USD | 54.33 | -1.17 | -2.11 | 54.32 | 54.34 | 54.16 | 55.35 | |
| Bakkt Holdings Inc | USD | 8.67 | +0.86 | +11.01 | 8.67 | 8.68 | 7.82 | 8.84 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 20.58 | +0.15 | +0.73 | 20.58 | 20.59 | 20.38 | 20.72 | |
| Banco BBVA Argentina ADR | USD | 19.37 | -0.16 | -0.83 | 19.23 | 19.38 | 19.25 | 19.97 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 24.94 | -0.13 | -0.50 | 24.93 | 24.94 | 24.74 | 25.03 | |
| Banco Bradesco | USD | 3.48 | +0.01 | +0.29 | 3.47 | 3.48 | 3.42 | 3.49 | |
| Banco Macro ADR Representi. | USD | 89.56 | -3.03 | -3.27 | 89.12 | 90.00 | 88.94 | 93.02 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.23 | -0.03 | -0.48 | 5.22 | 5.23 | 5.18 | 5.26 | |
| BANCO SANTANDER CENTRAL HI. | USD | 13.82 | +0.02 | +0.11 | 13.81 | 13.82 | 13.60 | 13.90 | |
| Bank Amer DS Repstg 1 1000. | USD | 17.12 | - | -0.01 | 17.00 | 17.13 | 17.06 | 17.16 | |
| Bank of America | USD | 58.20 | +1.22 | +2.13 | 58.19 | 58.20 | 56.85 | 58.48 | |
| Bank of Hawaii Ord Shs | USD | 83.34 | +1.85 | +2.26 | 83.31 | 83.38 | 81.10 | 83.64 | |
| BANK OF MONTREAL ORD | USD | 177.86 | +1.16 | +0.65 | 177.68 | 177.98 | 175.49 | 178.70 | |
| Bank of Nova Scotia | USD | 87.47 | +0.63 | +0.73 | 87.44 | 87.51 | 86.16 | 87.78 | |
| Bank of NT Butterfield & S. | USD | 60.61 | +1.11 | +1.87 | 60.59 | 60.66 | 59.22 | 60.75 | |
| BARCLAYS ADR REP 4 ORD | USD | 27.33 | +0.47 | +1.75 | 27.32 | 27.33 | 26.93 | 27.46 | |
| BARK Ord Shs | USD | 10.57 | +0.59 | +5.91 | 10.52 | 10.64 | 9.91 | 10.59 | |
| BARRICK GOLD ORD | USD | 43.18 | +1.57 | +3.77 | 43.09 | 43.27 | 41.58 | 43.36 | |
| BARRICK GOLD ORD | USD | 11.72 | +1.01 | +9.43 | 11.67 | 11.71 | 10.50 | 11.84 | |
| BARRICK MINING ORD | USD | 37.01 | +0.28 | +0.75 | 37.00 | 37.01 | 36.46 | 37.92 | |
| Bath And Body Works Ord Sh. | USD | 22.44 | -0.70 | -3.00 | 22.43 | 22.45 | 22.20 | 23.41 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 4.78 | -0.15 | -3.04 | 4.78 | 4.79 | 4.77 | 4.95 | |
| Bausch Lomb Ord Shs | USD | 16.74 | +0.18 | +1.09 | 16.71 | 16.78 | 16.60 | 16.99 | |
| BAXTER INTL ORD | USD | 21.50 | +0.18 | +0.82 | 21.49 | 21.50 | 21.38 | 21.95 | |
| BAYTEX ENERGY ORD | USD | 3.98 | -0.02 | -0.52 | 3.97 | 3.98 | 3.97 | 4.08 | |
| BCE Ord Shs | USD | 21.33 | -0.19 | -0.86 | 21.32 | 21.33 | 21.19 | 21.42 | |
| Beazer Homes USA Inc. | USD | 27.87 | -0.18 | -0.64 | 27.81 | 27.92 | 27.42 | 28.57 | |
| BECTON DICKINSN | USD | 152.71 | +1.38 | +0.91 | 152.72 | 152.80 | 151.57 | 154.04 | |
| Berkshire Hathaway Inc. B | USD | 502.70 | +2.31 | +0.46 | 502.50 | 502.77 | 499.08 | 503.83 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 755 910.00 | +7 060.00 | +0.94 | - | - | 749 111.00 | 755 910.00 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 76.88 | +1.00 | +1.32 | 76.86 | 76.90 | 75.09 | 77.12 | |
| Beta Technologies Ord Shs . | USD | 17.7100 | +0.9600 | +5.73 | 17.6000 | 17.7100 | 16.5333 | 17.7300 | |
| BHP Billiton Limited | USD | 82.54 | -0.77 | -0.92 | 82.54 | 82.56 | 81.05 | 83.19 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.75 | +0.08 | +2.10 | 3.74 | 3.75 | 3.61 | 3.78 | |
| Bill com Holdings Ord Shs | USD | 39.17 | +3.01 | +8.31 | 39.14 | 39.20 | 36.89 | 39.57 | |
| Bio Rad Laboratories Inc. | USD | 297.32 | +3.71 | +1.26 | 296.82 | 297.43 | 293.06 | 299.41 | |
| BIOHAVEN ORD | USD | 14.94 | +0.06 | +0.40 | 14.91 | 14.95 | 14.59 | 15.16 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 43.67 | +0.64 | +1.49 | 43.66 | 43.70 | 42.68 | 44.34 | |
| BitGo Holdings Ord Shs Cla. | USD | 5.39 | +0.21 | +4.05 | 5.35 | 5.42 | 5.11 | 5.43 | |
| BitMine Immersion Technolo. | USD | 14.3650 | +1.0550 | +7.93 | 14.3600 | 14.3700 | 13.2800 | 14.6300 | |
| Black Hills Corp. | USD | 74.86 | +0.46 | +0.61 | 74.81 | 74.90 | 74.25 | 74.89 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 13.91 | -0.06 | -0.43 | 13.85 | 13.90 | 13.81 | 13.98 | |
| BLACKBERRY ORD | USD | 13.23 | +0.58 | +4.55 | 13.22 | 13.23 | 12.46 | 13.59 | |
| BlackRock Ord Shs | USD | 980.03 | +18.47 | +1.92 | 979.67 | 980.38 | 957.11 | 983.95 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 29.80 | +1.88 | +6.73 | 29.73 | 29.85 | 27.83 | 30.46 | |
| Blackstone Group Ord Shs C. | USD | 120.14 | +2.47 | +2.09 | 120.09 | 120.17 | 117.95 | 121.00 | |
| Blackstone Mortgage Trust . | USD | 17.03 | +0.08 | +0.44 | 17.02 | 17.03 | 16.98 | 17.12 | |
| Blend Labs Ord Shs Class A | USD | 1.84 | +0.13 | +7.31 | 1.83 | 1.84 | 1.73 | 1.87 | |
| Block Inc | USD | 77.37 | +1.37 | +1.80 | 77.34 | 77.36 | 75.12 | 77.88 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 305.00 | +2.30 | +0.76 | 304.72 | 305.36 | 286.51 | 320.00 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 10.85 | -0.03 | -0.23 | 10.84 | 10.85 | 10.84 | 11.00 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 8.79 | +0.04 | +0.40 | 8.78 | 8.79 | 8.73 | 8.90 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 217.62 | +1.15 | +0.53 | 217.57 | 217.73 | 216.16 | 220.75 | |
| Boise Cascade Ord Shs | USD | 76.16 | -1.48 | -1.90 | 76.03 | 76.13 | 75.97 | 78.36 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.41 | +0.04 | +2.92 | 1.36 | 1.42 | 1.30 | 1.41 | |
| Boot Barn Holdings Ord Shs | USD | 164.84 | +0.57 | +0.34 | 164.24 | 164.68 | 161.54 | 165.80 | |
| Booz Allen Hamilton Holdin. | USD | 60.60 | -0.07 | -0.12 | 60.56 | 60.60 | 60.44 | 62.04 | |
| BORGWARNER INC (BWA) | USD | 65.98 | -0.43 | -0.64 | 65.96 | 66.01 | 64.56 | 66.20 | |
| Borr Drilling Ltd. | USD | 4.37 | +0.24 | +5.69 | 4.36 | 4.37 | 4.16 | 4.43 | |
| Boston Beer Company Inc. | USD | 177.03 | -0.04 | -0.02 | 176.01 | 176.63 | 176.84 | 180.65 | |
| Boston Omaha Ord Shs Class. | USD | 14.41 | +0.77 | +5.65 | 14.37 | 14.45 | 13.77 | 14.43 | |
| BOSTON PPTY STK | USD | 68.18 | +1.87 | +2.82 | 68.13 | 68.17 | 65.86 | 68.47 | |
| BOSTON SCIENTIFIC DL-01 | USD | 42.90 | +0.22 | +0.50 | 42.89 | 42.90 | 42.84 | 43.76 | |
| BOX CL A ORD | USD | 27.56 | +1.02 | +3.84 | 27.55 | 27.56 | 27.07 | 27.78 | |
| BOYD GAMING ORD | USD | 87.33 | -1.01 | -1.14 | 87.26 | 87.39 | 87.27 | 89.10 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 36.27 | -0.68 | -1.84 | 36.27 | 36.28 | 36.19 | 36.49 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.10 | -0.07 | -3.01 | 2.09 | 2.10 | 2.07 | 2.17 | |
| Brandywine Realty Trust RE. | USD | 3.22 | +0.05 | +1.42 | 3.21 | 3.22 | 3.14 | 3.23 | |
| Brasilagro - Cia Bras de P. | USD | 3.58 | +0.01 | +0.14 | 3.55 | 3.58 | 3.55 | 3.59 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 2.45 | +0.01 | +0.20 | 2.44 | 2.45 | 2.41 | 2.55 | |
| BRC Ord Shs Class A | USD | 1.085 | -0.025 | -2.25 | 1.080 | 1.090 | 1.050 | 1.150 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.43 | -0.02 | -0.37 | 5.42 | 5.43 | 5.42 | 5.49 | |
| Brinker International Inc. | USD | 172.10 | +4.10 | +2.44 | 171.84 | 172.25 | 166.50 | 172.76 | |
| Bristol-Myers Squibb Co. | USD | 56.69 | -0.94 | -1.62 | 56.67 | 56.69 | 56.38 | 57.67 | |
| BRITISH AMERICAN TOBACCO A. | USD | 60.60 | -1.16 | -1.88 | 60.60 | 60.61 | 60.07 | 61.23 | |
| Brixmor Property Group REI. | USD | 31.25 | -0.29 | -0.90 | 31.24 | 31.26 | 31.15 | 31.63 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 141.92 | +4.97 | +3.63 | 141.89 | 142.05 | 137.67 | 143.67 | |
| Brookfield Asset Managemen. | USD | 45.47 | +0.62 | +1.38 | 45.46 | 45.49 | 44.99 | 45.81 | |
| Brookfield Infrastructure . | USD | 38.62 | +0.12 | +0.31 | 38.60 | 38.63 | 38.48 | 39.01 | |
| Brookfield Infrastructure . | USD | 36.30 | -0.20 | -0.53 | 36.17 | 36.37 | 36.26 | 36.84 | |
| Brookfield Ord Shs Class A | USD | 43.07 | +0.48 | +1.12 | 43.06 | 43.07 | 42.49 | 43.30 | |
| Brookfield Renewable Corp | USD | 37.12 | +0.03 | +0.08 | 37.11 | 37.13 | 36.68 | 37.39 | |
| Brookfield Renewable Partn. | USD | 34.56 | -0.17 | -0.49 | 34.41 | 34.59 | 34.30 | 35.00 | |
| Brooklyn ImmunoTherapeutic. | USD | 9.05 | +0.02 | +0.17 | 9.03 | 9.05 | 8.86 | 9.10 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 67.70 | +3.55 | +5.53 | 67.69 | 67.72 | 64.54 | 67.90 | |
| BROWN FORMAN CL B ORD | USD | 25.71 | -0.95 | -3.55 | 25.71 | 25.72 | 25.67 | 26.95 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 29.15 | -0.15 | -0.50 | 29.10 | 29.21 | 28.72 | 29.59 | |
| Build A Bear Workshop Ord . | USD | 30.63 | +0.02 | +0.07 | 30.52 | 30.65 | 30.46 | 30.94 | |
| Builders FirstSource Ord S. | USD | 86.38 | -3.10 | -3.46 | 86.38 | 86.49 | 85.85 | 89.57 | |
| Bullish Ord Shs | USD | 25.27 | +1.84 | +7.85 | 25.22 | 25.27 | 23.65 | 25.46 | |
| Bunge Global Ord Shs | USD | 105.55 | -1.18 | -1.11 | 105.55 | 105.68 | 104.12 | 106.55 | |
| Butterfly Network Ord Shs . | USD | 7.96 | -0.46 | -5.45 | 7.96 | 7.97 | 7.89 | 8.45 | |
| BWX Technologies Ord Shs | USD | 192.53 | -2.13 | -1.09 | 192.24 | 193.09 | 191.15 | 194.99 | |
| C3 ai Ord Shs Class A | USD | 9.51 | +0.42 | +4.62 | 9.50 | 9.51 | 9.22 | 9.66 | |
| Cadre Holdings Ord Shs | USD | 28.88 | +0.37 | +1.30 | 28.76 | 28.90 | 28.38 | 29.28 | |
| CAE Ord Shs | USD | 25.26 | +0.20 | +0.80 | 25.21 | 25.27 | 24.94 | 25.38 | |
| Caledonia Mining Ord Shs | USD | 19.48 | +0.38 | +1.99 | 19.47 | 19.54 | 19.18 | 19.78 | |
| California Water Service G. | USD | 48.95 | +0.30 | +0.62 | 48.93 | 48.97 | 48.56 | 49.73 | |
| CALIX NETWORKS ORD | USD | 37.66 | +0.34 | +0.91 | 37.62 | 37.66 | 37.18 | 38.22 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 116.90 | +2.41 | +2.11 | 116.84 | 116.95 | 114.98 | 117.51 | |
| CAMECO CORP. | USD | 100.59 | -1.28 | -1.25 | 100.53 | 100.62 | 100.53 | 104.20 | |
| CAMECO CORP. | USD | 89.31 | -2.19 | -2.39 | 88.22 | 88.51 | 89.31 | 89.31 | |
| CAMECO CORP. | USD | 2.41 | -0.02 | -0.62 | 2.40 | 2.41 | 2.40 | 2.42 | |
| Campbell Soup Ord Shs | USD | 23.48 | +1.21 | +5.43 | 23.48 | 23.50 | 22.76 | 23.76 | |
| Camping World Holdings Ord. | USD | 7.61 | -0.02 | -0.26 | 7.60 | 7.61 | 7.30 | 7.70 | |
| Canadian Imperial Bank of . | USD | 116.23 | +1.23 | +1.07 | 116.23 | 116.27 | 114.06 | 116.81 | |
| Canadian National Railway . | USD | 121.15 | +1.91 | +1.60 | 121.07 | 121.17 | 119.15 | 121.38 | |
| Canadian Pacific Kansas Ci. | USD | 87.12 | +0.47 | +0.54 | 87.08 | 87.13 | 86.06 | 87.40 | |
| Cango American Depositary . | USD | 0.21 | - | +1.12 | 0.20 | 0.21 | 0.20 | 0.21 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 204.13 | +3.51 | +1.75 | 204.04 | 204.22 | 200.75 | 205.83 | |
| Capri Holdings Ord Shs | USD | 18.58 | +0.01 | +0.05 | 18.57 | 18.59 | 18.06 | 18.75 | |
| CARDINAL HEALTH ORD | USD | 238.26 | +1.22 | +0.51 | 238.13 | 238.32 | 233.00 | 239.71 | |
| CareTrust Reit Ord Shs | USD | 41.14 | +0.79 | +1.96 | 41.13 | 41.15 | 40.33 | 41.14 | |
| Carlisle Companies Ord Shs | USD | 362.30 | -0.45 | -0.12 | 362.09 | 362.43 | 352.59 | 369.93 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 52.67 | -0.22 | -0.42 | 52.65 | 52.69 | 51.68 | 53.13 | |
| Carnival Corp. | USD | 28.82 | +0.25 | +0.86 | 28.81 | 28.82 | 28.59 | 29.43 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 38.9700 | +0.6300 | +1.64 | 38.9700 | 39.0700 | 38.7820 | 39.3800 | |
| Carrier Global Ord Shs | USD | 73.09 | -0.26 | -0.35 | 73.08 | 73.11 | 71.36 | 73.75 | |
| Carters Ord Shs | USD | 41.28 | +0.12 | +0.29 | 41.28 | 41.34 | 40.24 | 41.53 | |
| Carvana Co. | USD | 70.42 | +4.60 | +6.99 | 70.41 | 70.43 | 64.51 | 70.75 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 1 003.09 | -61.81 | -5.80 | 1 002.56 | 1 004.21 | 1 002.50 | 1 041.26 | |
| Cava Group Ord Shs | USD | 79.63 | +1.15 | +1.46 | 79.58 | 79.70 | 76.33 | 79.76 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 250.49 | +7.82 | +3.22 | 250.32 | 250.65 | 241.01 | 251.31 | |
| CBRE Group Inc | USD | 139.36 | +4.67 | +3.47 | 139.28 | 139.40 | 135.09 | 139.60 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 39.03 | -0.48 | -1.20 | 39.02 | 39.03 | 38.99 | 39.68 | |
| Celanese Ord Shs | USD | 45.23 | -0.77 | -1.67 | 45.22 | 45.30 | 44.47 | 46.12 | |
| Celestica Ord Shs | USD | 358.11 | -6.70 | -1.84 | 357.58 | 358.60 | 336.70 | 359.70 | |
| CEMEX ADR | USD | 12.10 | +0.10 | +0.79 | 12.09 | 12.10 | 11.84 | 12.18 | |
| Cenovus Energy Aktie | USD | 24.57 | -0.24 | -0.95 | 24.57 | 24.59 | 24.47 | 24.96 | |
| Centene Ord Shs | USD | 67.35 | +3.16 | +4.92 | 67.35 | 67.40 | 65.44 | 67.88 | |
| CenterPoint Energy Ord Shs | USD | 43.87 | -0.18 | -0.40 | 43.86 | 43.87 | 43.80 | 44.23 | |
| Centerra Gold Ord Shs | USD | 15.77 | -0.09 | -0.57 | 15.77 | 15.78 | 15.75 | 16.38 | |
| Central Puerto SA | USD | 14.51 | -0.36 | -2.39 | 14.37 | 14.59 | 14.51 | 15.20 | |
| CENTRUS ENERGY CL A ORD | USD | 167.19 | -0.68 | -0.41 | 166.15 | 167.00 | 165.00 | 174.10 | |
| Century Communities Inc. | USD | 71.22 | -0.45 | -0.62 | 71.20 | 71.35 | 71.03 | 72.68 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 109.27 | +1.01 | +0.93 | 109.24 | 109.30 | 108.54 | 110.35 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 6.13 | +0.22 | +3.72 | 6.13 | 6.15 | 5.81 | 6.22 | |
| Charles Schwab DS Each Rep. | USD | 17.46 | -0.02 | -0.11 | 17.42 | 17.50 | 17.40 | 17.58 | |
| CHARLES SCHWAB ORD | USD | 95.63 | +3.36 | +3.64 | 95.60 | 95.63 | 92.38 | 95.85 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 208.97 | +0.03 | +0.01 | 208.96 | 208.97 | 208.81 | 209.18 | |
| Chatham Lodging Trust REIT. | USD | 13.05 | -0.18 | -1.36 | 13.01 | 13.06 | 12.85 | 13.21 | |
| CHEGG INC. | USD | 1.11 | +0.10 | +9.41 | 1.10 | 1.11 | 1.00 | 1.14 | |
| Chemed Corp. | USD | 478.55 | +12.81 | +2.75 | 478.17 | 479.64 | 468.88 | 478.74 | |
| CHEMOURS ORD | USD | 20.72 | +0.20 | +0.97 | 20.71 | 20.73 | 19.78 | 20.90 | |
| CHENIERE ENERGY ORD | USD | 240.34 | +1.33 | +0.56 | 240.34 | 240.53 | 236.18 | 240.86 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 60.64 | -0.32 | -0.52 | 60.52 | 60.75 | 60.50 | 61.74 | |
| Cherry Hill Mortgage Inves. | USD | 2.33 | +0.01 | +0.43 | 2.32 | 2.34 | 2.32 | 2.35 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 166.45 | +0.69 | +0.42 | 166.44 | 166.46 | 164.78 | 167.47 | |
| Chewy Inc. | USD | 20.46 | +0.81 | +4.10 | 20.45 | 20.46 | 19.95 | 20.91 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 2.19 | +0.08 | +3.79 | 2.16 | 2.21 | 2.07 | 2.29 | |
| China Yuchai International. | USD | 47.82 | +0.41 | +0.86 | 47.61 | 47.72 | 45.52 | 48.00 | |
| Chipotle Mexican Grill Inc. | USD | 34.90 | +0.90 | +2.63 | 34.89 | 34.90 | 33.96 | 35.09 | |
| ChowChow Cloud Internation. | USD | 0.3850 | +0.0004 | +0.10 | 0.3619 | 0.4123 | 0.3803 | 0.3950 | |
| Chubb Ord Shs | USD | 351.23 | +10.49 | +3.08 | 351.02 | 351.25 | 342.42 | 351.80 | |
| Church And Dwight Ord Shs | USD | 97.63 | +0.75 | +0.77 | 97.56 | 97.60 | 96.31 | 97.76 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 0.90 | -0.01 | -1.42 | 0.90 | 0.90 | 0.89 | 0.93 | |
| CIENA CORP. | USD | 471.96 | -18.60 | -3.79 | 470.99 | 472.10 | 461.04 | 482.16 | |
| Cigna Corp. | USD | 276.47 | +0.79 | +0.28 | 276.39 | 276.56 | 273.66 | 279.53 | |
| Cinemark Holdings Ord Shs | USD | 31.22 | -0.52 | -1.62 | 31.19 | 31.21 | 30.99 | 31.99 | |
| CION Investment Ord Shs | USD | 6.460 | +0.230 | +3.69 | 6.440 | 6.470 | 6.290 | 6.515 | |
| Circle Internet Group Ord . | USD | 65.08 | +2.45 | +3.91 | 65.05 | 65.10 | 61.80 | 66.25 | |
| Citigroup Inc. | USD | 139.94 | -0.03 | -0.02 | 139.93 | 139.96 | 138.26 | 141.28 | |
| Citizens Financial Group O. | USD | 71.79 | +1.72 | +2.45 | 71.78 | 71.80 | 69.51 | 72.16 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 292.48 | -6.27 | -2.10 | 292.28 | 292.71 | 292.08 | 297.97 | |
| Clear Secure Inc. | USD | 55.77 | +0.04 | +0.07 | 55.70 | 55.84 | 55.39 | 57.08 | |
| CLEARSIGN COMBUSTION ORD | USD | 4.12 | +0.45 | +12.26 | 4.08 | 4.19 | 3.74 | 4.15 | |
| Clearwater Analytics Holdi. | USD | 24.56 | +0.01 | +0.04 | 24.53 | 24.56 | |||
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 34.21 | +0.03 | +0.09 | 34.21 | 34.24 | 33.88 | 34.78 | |
| Cleveland Cliffs Ord Shs | USD | 9.51 | +0.12 | +1.22 | 9.50 | 9.51 | 9.11 | 9.61 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 2.820 | +0.100 | +3.68 | 2.780 | 2.820 | 2.719 | 2.820 | |
| CLOROX ORD | USD | 96.19 | +0.75 | +0.79 | 96.18 | 96.28 | 95.76 | 97.70 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 249.74 | +4.46 | +1.82 | 249.73 | 249.92 | 244.21 | 252.32 | |
| CMB.TECH ORD SHS | USD | 14.16 | +0.17 | +1.22 | 14.16 | 14.17 | 14.00 | 14.29 | |
| CMS ENERGY ORD | USD | 76.27 | -0.23 | -0.30 | 76.26 | 76.27 | 76.24 | 77.03 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 4.75 | -0.03 | -0.55 | 4.51 | 4.70 | 4.68 | 4.89 | |
| Cnx Resources Ord Shs | USD | 33.62 | -0.31 | -0.91 | 33.61 | 33.63 | 33.56 | 34.32 | |
| Coca-Cola Co. | USD | 81.41 | +0.14 | +0.17 | 81.40 | 81.41 | 81.18 | 81.97 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 105.61 | -0.64 | -0.60 | 105.46 | 105.80 | 104.99 | 106.65 | |
| COEUR D ALENE ORD | USD | 16.72 | +0.40 | +2.45 | 16.71 | 16.72 | 16.11 | 17.12 | |
| Cohen & Steers Quality Inc. | USD | 12.29 | -0.02 | -0.16 | 12.29 | 12.39 | 12.23 | 12.36 | |
| Cohen and Steers Infrastru. | USD | 27.35 | -0.24 | -0.87 | 27.35 | 27.50 | 27.20 | 27.58 | |
| Colgate Palmolive | USD | 92.43 | +0.75 | +0.82 | 92.41 | 92.42 | 91.52 | 92.83 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 14.95 | -0.18 | -1.19 | 14.95 | 14.98 | 14.60 | 15.09 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 873.05 | -108.90 | -5.49 | 1 871.53 | 1 874.39 | 1857 | 1 935.58 | |
| Commercial Metals Co. | USD | 61.37 | -1.39 | -2.21 | 61.34 | 61.39 | 61.12 | 62.85 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.09 | -0.02 | -0.71 | 2.08 | 2.09 | 2.05 | 2.10 | |
| Compania Cervecerias Unida. | USD | 10.84 | -0.36 | -3.21 | 10.72 | 10.94 | 10.76 | 11.06 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 4.12 | -0.04 | -0.96 | 4.11 | 4.12 | 4.08 | 4.25 | |
| COMSTOCK RESOURCES ORD | USD | 14.62 | -0.31 | -2.04 | 14.61 | 14.62 | 14.60 | 15.12 | |
| CONAGRA FOODS ORD | USD | 14.12 | +0.66 | +4.87 | 14.11 | 14.12 | 13.85 | 14.42 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 33.07 | +0.34 | +1.04 | 32.96 | 33.10 | 32.98 | 33.92 | |
| ConocoPhillips | USD | 103.65 | -0.31 | -0.30 | 103.63 | 103.65 | 102.70 | 104.78 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 110.93 | +0.30 | +0.27 | 110.92 | 110.94 | 110.35 | 111.49 | |
| CONSTELLATION BRANDS | USD | 134.86 | -4.23 | -3.04 | 134.80 | 134.97 | 134.75 | 144.00 | |
| CONSTELLIUM SE CL A ORD | USD | 30.66 | -1.21 | -3.80 | 30.64 | 30.69 | 30.04 | 31.33 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 154.26 | -1.31 | -0.84 | 154.26 | 154.48 | 153.07 | 157.34 | |
| Core Laboratories Ord Shs | USD | 11.96 | +0.31 | +2.66 | 11.95 | 11.98 | 11.62 | 12.27 | |
| Core Scientific Tranche 1 . | USD | 17.30 | -1.53 | -8.13 | 17.26 | 17.37 | 15.85 | 18.24 | |
| Core Scientific Tranche 2 . | USD | 23.51 | -2.06 | -8.06 | 24.04 | 24.33 | 23.51 | 24.94 | |
| Corebridge Financial Ord S. | USD | 28.79 | +0.16 | +0.54 | 28.78 | 28.79 | 28.53 | 28.97 | |
| CORECIVIC ORD | USD | 30.52 | +0.14 | +0.46 | 30.52 | 30.54 | 30.42 | 30.92 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 219.25 | -36.19 | -14.17 | 219.12 | 219.51 | 218.11 | 240.87 | |
| Corpay Ord Shs | USD | 341.91 | +8.64 | +2.59 | 341.75 | 342.26 | 333.04 | 345.73 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 85.22 | +0.53 | +0.62 | 85.21 | 85.23 | 84.28 | 85.95 | |
| Costamare Inc | USD | 14.24 | +0.22 | +1.57 | 14.20 | 14.24 | 13.99 | 14.29 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 2.27 | +0.11 | +4.86 | 2.26 | 2.27 | 2.13 | 2.28 | |
| Coupang Ord Shs Class A | USD | 18.01 | +0.64 | +3.66 | 18.00 | 18.01 | 17.55 | 18.15 | |
| Coursera Ord Shs | USD | 6.02 | +0.38 | +6.74 | 6.02 | 6.03 | 5.72 | 6.07 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 9.56 | -0.26 | -2.65 | 9.55 | 9.56 | 9.55 | 9.94 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 105.98 | -1.02 | -0.95 | 105.99 | 106.05 | 105.34 | 108.15 | |
| Crown Castle International. | USD | 76.83 | +1.10 | +1.45 | 76.79 | 76.88 | 74.33 | 77.22 | |
| Crown Holdings Ord Shs | USD | 111.69 | -0.13 | -0.12 | 111.65 | 111.74 | 108.50 | 112.22 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 23.34 | +0.87 | +3.87 | 23.28 | 23.35 | 22.74 | 23.65 | |
| CS Disco Inc | USD | 3.98 | +0.20 | +5.19 | 3.98 | 3.99 | 3.93 | 4.05 | |
| CTO Realty Growth Ord Shs | USD | 21.57 | +0.06 | +0.26 | 21.54 | 21.56 | 21.40 | 21.69 | |
| CubeSmart REIT Ord Shs | USD | 40.05 | +0.81 | +2.06 | 40.04 | 40.05 | 39.21 | 40.20 | |
| Cullen Frost Bankers Ord S. | USD | 156.54 | +2.02 | +1.31 | 156.50 | 156.59 | 152.43 | 157.08 | |
| CULP INC | USD | 3.12 | +0.02 | +0.65 | 3.10 | 3.15 | 3.09 | 3.15 | |
| CUMMINS ORD | USD | 690.80 | -22.41 | -3.14 | 690.65 | 691.62 | 685.50 | 701.39 | |
| Curbline Properties Ord Sh. | USD | 29.91 | -0.49 | -1.61 | 29.91 | 29.93 | 29.88 | 30.38 | |
| Curtiss Wright Ord Shs | USD | 762.13 | +4.37 | +0.58 | 760.82 | 763.24 | 739.15 | 767.85 | |
| CVR Energy Ord Shs | USD | 28.26 | +0.72 | +2.61 | 28.27 | 28.34 | 27.56 | 28.36 | |
| CVS HEALTH ORD | USD | 104.18 | +0.73 | +0.71 | 104.17 | 104.20 | 102.77 | 104.78 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 159.36 | -3.52 | -2.16 | 159.27 | 159.42 | 159.25 | 163.81 | |
| D Wave Quantum Ord Shs | USD | 24.32 | +0.33 | +1.35 | 24.32 | 24.33 | 23.06 | 24.54 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 4.3050 | +0.0450 | +1.06 | 4.3000 | 4.3100 | 4.2800 | 4.4350 | |
| DANA HOLDING ORD | USD | 26.69 | -0.53 | -1.93 | 26.67 | 26.69 | 26.25 | 26.82 | |
| Danaher Ord Shs | USD | 194.57 | +4.09 | +2.15 | 194.47 | 194.54 | 190.62 | 196.00 | |
| Danaos Ord Shs | USD | 124.40 | +2.03 | +1.66 | 123.37 | 124.70 | 121.49 | 124.74 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 13.17 | -0.22 | -1.64 | 13.07 | 13.15 | 12.80 | 13.34 | |
| DARDEN REST STK | USD | 204.48 | -1.53 | -0.74 | 204.48 | 204.62 | 204.34 | 207.25 | |
| Darling Ingredients Inc. | USD | 56.72 | +2.10 | +3.84 | 56.71 | 56.74 | 54.31 | 57.43 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 101.00 | +1.71 | +1.72 | 100.99 | 101.11 | 99.32 | 101.73 | |
| DEERE ORD | USD | 630.38 | -3.95 | -0.62 | 630.17 | 630.80 | 619.30 | 633.77 | |
| Del Monte Ord Shs | USD | 29.2200 | +0.8400 | +2.96 | 25.6100 | 32.4200 | |||
| Delek Logistics Partners L. | USD | 51.51 | -0.03 | -0.06 | 51.34 | 51.54 | 51.36 | 51.81 | |
| Dell Technologies Ord Shs . | USD | 435.51 | +4.05 | +0.94 | 435.09 | 435.92 | 410.76 | 437.72 | |
| Delta Air Lines Inc. | USD | 93.99 | +0.33 | +0.35 | 94.00 | 94.03 | 93.03 | 94.59 | |
| Deluxe Ord Shs | USD | 24.72 | +0.84 | +3.52 | 24.66 | 24.70 | 24.07 | 24.72 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.08 | +0.02 | +0.65 | 3.08 | 3.09 | 3.07 | 3.25 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 25.19 | -0.57 | -2.20 | 25.05 | 25.23 | 25.05 | 25.71 | |
| DEUTSCHE BANK | USD | 33.88 | +0.12 | +0.34 | 33.85 | 33.86 | 33.65 | 34.00 | |
| DEVON ENERGY ORD | USD | 40.47 | -0.85 | -2.06 | 40.47 | 40.48 | 40.43 | 41.78 | |
| DHT Holdings Ord Shs | USD | 16.57 | +0.04 | +0.24 | 16.56 | 16.58 | 16.34 | 16.73 | |
| DIAGEO ADR REP 4 ORD | USD | 78.90 | -1.48 | -1.84 | 78.90 | 78.92 | 77.79 | 79.14 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.15 | - | -0.47 | 0.14 | 0.17 | 0.14 | 0.15 | |
| DIANA SHIPPING ORD | USD | 2.10 | - | +0.15 | 2.10 | 2.11 | 2.06 | 2.12 | |
| Dicks Sporting Ord Shs | USD | 230.90 | +4.09 | +1.80 | 230.76 | 231.08 | 226.33 | 232.34 | |
| Diebold Nixdorf Inc | USD | 86.23 | +1.21 | +1.42 | 86.13 | 86.48 | 83.39 | 87.36 | |
| Digital Realty Pref Shs Se. | USD | 19.8000 | +0.1300 | +0.66 | 19.7500 | 19.8100 | 19.6700 | 19.8000 | |
| Digital Realty Trust REIT . | USD | 178.96 | -0.62 | -0.35 | 178.94 | 179.02 | 176.27 | 180.98 | |
| DigitalOcean Holdings Inc. | USD | 141.35 | -15.68 | -9.99 | 141.20 | 141.65 | 138.17 | 152.32 | |
| DILLARDS CL A ORD | USD | 528.65 | +0.23 | +0.04 | 527.56 | 529.69 | 528.65 | 545.00 | |
| DINEEQUITY ORD | USD | 36.08 | +0.18 | +0.50 | 36.00 | 36.16 | 35.59 | 36.30 | |
| Direxion Daily Financial B. | USD | 36.52 | -2.88 | -7.30 | 36.51 | 36.54 | 36.15 | 39.01 | |
| Direxion Daily FTSE China . | USD | 22.62 | +1.15 | +5.33 | 22.61 | 22.62 | 21.15 | 22.77 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 13.67 | -0.20 | -1.41 | 13.66 | 13.68 | 13.37 | 13.84 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 53.26 | +0.68 | +1.29 | 53.24 | 53.28 | 52.76 | 53.52 | |
| Dole Ord Shs | USD | 13.81 | +0.09 | +0.66 | 13.80 | 13.82 | 13.76 | 13.99 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 115.87 | +0.76 | +0.66 | 115.76 | 115.94 | 114.13 | 116.52 | |
| DOMINION ENERGY ORD | USD | 67.71 | -0.58 | -0.85 | 67.70 | 67.71 | 67.40 | 68.53 | |
| Dominos Pizza Inc. | USD | 303.80 | +7.76 | +2.62 | 303.51 | 304.09 | 297.09 | 305.23 | |
| Donaldson Ord Shs | USD | 89.42 | -0.36 | -0.40 | 89.35 | 89.48 | 88.33 | 89.97 | |
| Donnelley Financial Soluti. | USD | 44.38 | +2.43 | +5.79 | 44.34 | 44.53 | 42.51 | 44.57 | |
| DoorDash Inc. | USD | 187.64 | +3.11 | +1.68 | 187.47 | 187.79 | 183.28 | 191.10 | |
| Dorian LPG LTD | USD | 35.73 | +0.95 | +2.72 | 35.70 | 35.76 | 34.94 | 35.94 | |
| DoubleVerify Holdings Ord . | USD | 11.25 | +0.41 | +3.78 | 11.24 | 11.25 | 11.01 | 11.30 | |
| Douglas Elliman Ord Shs | USD | 1.81 | +0.04 | +1.98 | 1.80 | 1.81 | 1.73 | 1.84 | |
| Douglas Emmett REIT Ord Sh. | USD | 12.12 | +0.32 | +2.71 | 12.11 | 12.13 | 11.84 | 12.26 | |
| Dover Ord Shs | USD | 220.11 | -4.18 | -1.86 | 220.09 | 220.18 | 219.40 | 223.51 | |
| Dow Ord Shs | USD | 27.35 | -0.02 | -0.05 | 27.34 | 27.35 | 26.80 | 27.67 | |
| Doximity Ord Shs Class A | USD | 21.92 | +1.18 | +5.69 | 21.89 | 21.91 | 20.98 | 22.26 | |
| DR REDDYS LABORATORIES ADR. | USD | 14.02 | -0.48 | -3.28 | 14.01 | 14.02 | 13.99 | 14.43 | |
| DRDGold Ltd | USD | 21.28 | -0.02 | -0.11 | 21.24 | 21.29 | 21.25 | 21.92 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 144.28 | -2.47 | -1.68 | 144.11 | 144.22 | 144.18 | 146.98 | |
| DTE ENERGY ORD | USD | 152.08 | -0.30 | -0.19 | 152.02 | 152.13 | 151.56 | 152.89 | |
| Ducommun Ord Shs | USD | 189.52 | +4.31 | +2.33 | 188.90 | 190.12 | 183.02 | 190.79 | |
| Duke Energy Ord Shs | USD | 125.98 | -0.60 | -0.47 | 125.97 | 126.00 | 125.57 | 126.81 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 73.03 | +1.22 | +1.70 | 72.99 | 73.07 | 71.83 | 73.19 | |
| DXC Technology Co. | USD | 9.71 | +0.86 | +9.72 | 9.70 | 9.71 | 9.04 | 9.75 | |
| Dynatrace Inc. | USD | 45.90 | +1.99 | +4.53 | 45.88 | 45.89 | 44.60 | 46.39 | |
| Dynex Capital REIT Ord Shs | USD | 13.00 | -0.12 | -0.88 | 12.99 | 13.00 | 12.97 | 13.08 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.77 | +0.05 | +1.35 | 3.77 | 3.78 | 3.73 | 3.78 | |
| EastGroup Properties REIT . | USD | 205.9 | +3.4 | +1.66 | 205.9 | 205.9 | 202.6 | 206.4 | |
| EASTMAN CHEMICAL | USD | 67.73 | +0.75 | +1.12 | 67.69 | 67.75 | 66.00 | 68.51 | |
| Eastman Kodak Ord Shs | USD | 9.44 | +0.19 | +2.00 | 9.42 | 9.45 | 9.27 | 9.56 | |
| EATON ORD | USD | 418.64 | -7.48 | -1.76 | 418.44 | 418.74 | 404.74 | 423.45 | |
| ECOLAB ORD | USD | 281.92 | +3.31 | +1.19 | 281.85 | 282.00 | 277.38 | 282.92 | |
| Ecopetrol ADR Representing. | USD | 14.58 | +0.34 | +2.39 | 14.58 | 14.59 | 14.05 | 14.59 | |
| EDISON INTERNATIONAL ORD | USD | 73.59 | -0.87 | -1.16 | 73.55 | 73.58 | 73.19 | 74.40 | |
| EDWARDS LIFESCIENCES ORD | USD | 91.18 | +0.72 | +0.80 | 91.16 | 91.21 | 90.28 | 91.87 | |
| Elanco Animal Health Inc. | USD | 24.76 | +0.15 | +0.61 | 24.75 | 24.77 | 24.26 | 25.20 | |
| Elastic Ord Shs | USD | 58.78 | +1.76 | +3.09 | 58.73 | 58.82 | 58.13 | 59.76 | |
| Eldorado Gold Corporation | USD | 31.99 | +0.90 | +2.89 | 31.99 | 32.02 | 31.14 | 32.94 | |
| Element Solutions Ord Shs | USD | 46.60 | -1.15 | -2.41 | 46.57 | 46.63 | 46.07 | 47.33 | |
| Elevance Health Ord Shs | USD | 408.49 | +21.76 | +5.63 | 408.19 | 408.63 | 389.56 | 411.27 | |
| ELF Beauty Ord Shs | USD | 79.31 | +5.31 | +7.18 | 79.27 | 79.35 | 72.27 | 80.41 | |
| ELI LILLY ORD | USD | 1 181.88 | -17.55 | -1.46 | 1 180.87 | 1 182.49 | 1 180.10 | 1 215.80 | |
| Ellington Financial Ord Sh. | USD | 13.63 | +0.02 | +0.14 | 13.62 | 13.63 | 13.60 | 13.70 | |
| Embotelladora Andina ADR R. | USD | 22.68 | +0.18 | +0.78 | 22.00 | 24.00 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 37.01 | -0.64 | -1.69 | 36.89 | 37.31 | 36.97 | 37.01 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 806.27 | -23.61 | -2.85 | 803.89 | 805.07 | 800.00 | 826.83 | |
| Emergent BioSolutions Ord . | USD | 8.42 | +0.04 | +0.42 | 8.41 | 8.42 | 8.30 | 8.63 | |
| EMERSON ELECCO | USD | 141.28 | -1.88 | -1.31 | 141.15 | 141.29 | 139.68 | 142.73 | |
| Empire State Realty Trust . | USD | 5.50 | +0.09 | +1.57 | 5.49 | 5.50 | 5.43 | 5.54 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 53.53 | -0.68 | -1.25 | 53.53 | 53.55 | 53.40 | 54.26 | |
| Encore Energy Ord Shs | USD | 1.39 | +0.08 | +5.73 | 1.38 | 1.39 | 1.31 | 1.43 | |
| Endava Ltd | USD | 3.20 | +0.37 | +12.90 | 3.19 | 3.20 | 2.84 | 3.23 | |
| ENDEAVOUR SILVER ORD | USD | 8.56 | +0.28 | +3.38 | 8.56 | 8.57 | 8.26 | 8.82 | |
| Energizer Holdings Inc. | USD | 21.90 | +0.46 | +2.12 | 21.88 | 21.91 | 21.46 | 22.13 | |
| Energy Focus Inc. | USD | 3.17 | -0.13 | -3.94 | 3.16 | 3.32 | 3.16 | 3.25 | |
| ENERGY FUELS ORD | USD | 14.44 | -0.06 | -0.41 | 14.44 | 14.45 | 14.25 | 14.96 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 4.54 | -0.18 | -3.72 | 4.53 | 4.54 | 4.33 | 4.75 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 45.62 | -1.24 | -2.65 | 45.60 | 45.66 | 45.58 | 46.10 | |
| Ennis Ord Shs | USD | 21.83 | +0.58 | +2.73 | 21.82 | 21.84 | 21.30 | 21.92 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 112.92 | -1.94 | -1.69 | 112.91 | 112.95 | 112.63 | 114.59 | |
| Enterprise Products Partne. | USD | 36.62 | -0.14 | -0.39 | 36.61 | 36.63 | 36.43 | 36.84 | |
| ENTRAVISION COMMS A ORD | USD | 13.32 | +0.28 | +2.15 | 13.32 | 13.33 | 12.52 | 13.67 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 128.65 | -1.08 | -0.83 | 128.62 | 128.66 | 127.30 | 130.77 | |
| EPAM SYSTEMS ORD | USD | 85.24 | +5.89 | +7.42 | 85.11 | 85.35 | 80.33 | 85.74 | |
| EPR Properties REIT Ord Sh. | USD | 58.47 | +0.46 | +0.79 | 58.45 | 58.47 | 58.03 | 58.63 | |
| EQT ORD | USD | 52.66 | -0.52 | -0.97 | 52.65 | 52.66 | 52.32 | 53.25 | |
| Equinor ASA | USD | 31.36 | -0.05 | -0.14 | 31.34 | 31.36 | 31.13 | 31.47 | |
| EQUINOX GOLD ORD | USD | 9.87 | +0.15 | +1.49 | 9.86 | 9.87 | 9.74 | 10.22 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 69.00 | +1.07 | +1.58 | 68.99 | 69.01 | 68.17 | 69.48 | |
| Ero Copper Corp | USD | 26.06 | -0.70 | -2.60 | 26.07 | 26.10 | 25.95 | 26.87 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 95.67 | -2.96 | -3.00 | 95.56 | 95.72 | 95.31 | 99.91 | |
| ESS TECH ORD | USD | 0.98 | +0.03 | +3.11 | 0.97 | 0.98 | 0.91 | 1.03 | |
| Essential Properties Realt. | USD | 29.96 | +0.11 | +0.37 | 29.96 | 29.97 | 29.85 | 30.20 | |
| Essential Utilities Ord Sh. | USD | 38.12 | -0.19 | -0.50 | 38.11 | 38.12 | 38.00 | 38.72 | |
| ESSEX PROPERTY REIT | USD | 297.35 | +5.76 | +1.98 | 297.04 | 297.31 | 292.95 | 299.29 | |
| Estee Lauder Ord Shs Class. | USD | 80.26 | +1.31 | +1.65 | 80.23 | 80.28 | 78.69 | 80.89 | |
| Ethan Allen Interiors Inc. | USD | 22.01 | -0.33 | -1.48 | 22.01 | 22.05 | 21.97 | 22.45 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.62 | +0.11 | +4.18 | 2.61 | 2.62 | 2.51 | 2.65 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 346.00 | +4.56 | +1.33 | 345.38 | 346.63 | 339.78 | 348.21 | |
| Everest Reinsurance Group . | USD | 362.80 | +5.57 | +1.56 | 362.41 | 362.82 | 358.87 | 363.81 | |
| Evergy Ord Shs | USD | 86.02 | -0.42 | -0.48 | 86.01 | 86.02 | 85.48 | 86.49 | |
| EVERSOURCE ENERGY ORD | USD | 72.30 | +0.03 | +0.03 | 72.29 | 72.31 | 72.16 | 72.90 | |
| Everus Construction Group . | USD | 154.26 | -11.69 | -7.04 | 153.34 | 153.77 | 152.14 | 162.55 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 37.71 | -0.28 | -0.74 | 37.67 | 37.74 | 37.33 | 37.96 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 147.42 | +2.12 | +1.46 | 147.35 | 147.50 | 145.88 | 147.81 | |
| Exxon Mobil Corp. | USD | 136.67 | -0.05 | -0.04 | 136.66 | 136.68 | 135.65 | 137.49 | |
| Exzeo Group Ord Shs | USD | 17.7200 | +0.8500 | +5.04 | 17.6900 | 17.8300 | 16.7600 | 17.7500 | |
| F&G Annuities and Life Ord. | USD | 27.28 | +0.69 | +2.60 | 27.25 | 27.30 | 26.56 | 27.38 | |
| FABRINET ORD | USD | 546.6650 | -15.4150 | -2.74 | 545.6700 | 547.9800 | 528.0000 | 555.6800 | |
| Factset Research Systems I. | USD | 249.04 | +18.96 | +8.24 | 248.75 | 249.46 | 221.25 | 254.19 | |
| Fair Isaac Ord Shs | USD | 1 223.94 | +29.16 | +2.44 | 1 221.45 | 1 224.67 | 1 189.00 | 1 226.68 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 9.68 | +0.09 | +0.89 | 9.67 | 9.68 | 9.60 | 9.72 | |
| Fastly Inc. | USD | 18.93 | +0.57 | +3.10 | 18.91 | 18.93 | 17.92 | 19.08 | |
| Federal Agricultural Mortg. | USD | 201.57 | +2.30 | +1.15 | 201.36 | 202.28 | 198.89 | 202.00 | |
| Federal REIT Ord | USD | 120.82 | -1.49 | -1.22 | 120.76 | 120.88 | 120.45 | 122.60 | |
| Federated Hermes Ord Shs C. | USD | 55.89 | +0.67 | +1.21 | 55.87 | 55.95 | 54.46 | 56.00 | |
| FedEx Freight Holding Comp. | USD | 154.0000 | +3.0000 | +1.99 | 154.0000 | 154.2300 | 148.3250 | 156.4900 | |
| FEDEX ORD | USD | 315.44 | +2.31 | +0.74 | 315.42 | 315.61 | 310.61 | 317.08 | |
| FERRARI ORD | USD | 376.56 | +4.27 | +1.15 | 376.38 | 376.60 | 370.01 | 378.80 | |
| Fidelity National Financia. | USD | 48.23 | +1.07 | +2.27 | 48.21 | 48.25 | 47.19 | 48.45 | |
| FIDELITY NATIONAL INFORMAT. | USD | 40.87 | +1.99 | +5.12 | 40.86 | 40.88 | 39.35 | 41.15 | |
| Figma Ord Shs | USD | 19.8 | +1.7 | +9.31 | 19.8 | 19.8 | 18.6 | 20.1 | |
| FIGS Ord Shs Class A | USD | 10.16 | -0.08 | -0.73 | 10.15 | 10.16 | 10.02 | 10.31 | |
| FinVolution Group | USD | 4.93 | +0.14 | +2.82 | 4.92 | 4.93 | 4.79 | 5.00 | |
| First American Financial O. | USD | 70.49 | +1.90 | +2.77 | 70.43 | 70.51 | 67.50 | 70.89 | |
| First Horizon National Cor. | USD | 25.97 | +0.33 | +1.28 | 25.96 | 25.97 | 25.49 | 26.10 | |
| FIRST MAJESTIC SILVER ORD | USD | 17.38 | +0.42 | +2.45 | 17.37 | 17.38 | 16.70 | 17.93 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 47.21 | -0.33 | -0.69 | 47.20 | 47.21 | 47.09 | 47.65 | |
| FirstMark Horizon Acquisit. | USD | 9.97 | +0.01 | +0.05 | 9.96 | 10.00 | |||
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 10.86 | +0.54 | +5.23 | 10.83 | 10.86 | 10.40 | 11.00 | |
| Flagstar Financial Inc | USD | 15.10 | +0.16 | +1.04 | 15.09 | 15.10 | 14.88 | 15.18 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 28.70 | +0.64 | +2.28 | 28.70 | 28.74 | 28.00 | 28.79 | |
| FLEXION THERAPEUTICS ORD | USD | 24.9300 | +0.0447 | +0.18 | 24.3600 | 25.4100 | |||
| Floor & Decor Holdings Inc. | USD | 59.61 | +0.25 | +0.42 | 59.56 | 59.65 | 58.53 | 60.23 | |
| Flotek Industries Inc | USD | 23.45 | -0.08 | -0.32 | 23.31 | 23.49 | 23.10 | 24.40 | |
| FLOWERS FOODS ORD | USD | 8.37 | +0.47 | +5.89 | 8.37 | 8.38 | 8.01 | 8.44 | |
| Flowserve Ord Shs | USD | 73.34 | -0.83 | -1.11 | 73.30 | 73.37 | 72.18 | 74.35 | |
| Fluor Corp. | USD | 50.5350 | -1.8550 | -3.54 | 50.5000 | 50.5700 | 50.2000 | 51.9400 | |
| Flutter Entertainment Ord . | USD | 106.06 | +3.89 | +3.81 | 106.04 | 106.12 | 103.14 | 106.79 | |
| FMC Corp | USD | 11.33 | -0.17 | -1.48 | 11.31 | 11.34 | 11.22 | 12.28 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 13.80 | -0.11 | -0.76 | 13.79 | 13.80 | 13.55 | 13.88 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.92 | +0.03 | +1.59 | 1.90 | 1.99 | 1.90 | 2.05 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 31.56 | -0.10 | -0.30 | 31.54 | 31.66 | 30.69 | 32.04 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 56.83 | -0.40 | -0.70 | 56.83 | 56.84 | 56.75 | 57.81 | |
| Fortive Ord Shs | USD | 62.06 | +0.97 | +1.59 | 62.05 | 62.07 | 60.82 | 62.37 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 8.48 | +0.03 | +0.36 | 8.47 | 8.48 | 8.39 | 8.75 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 26.49 | +1.96 | +7.99 | 26.35 | 26.50 | 24.92 | 26.60 | |
| Franklin Resources | USD | 34.32 | +1.05 | +3.16 | 34.30 | 34.31 | 33.27 | 34.52 | |
| FREEPORT MCMORAN COP & GLD. | USD | 61.41 | -1.49 | -2.36 | 61.40 | 61.42 | 60.98 | 63.04 | |
| Fresenius Medical Care ADR. | USD | 22.86 | +0.25 | +1.11 | 22.86 | 22.87 | 22.69 | 23.05 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 35.51 | +3.33 | +10.35 | 35.29 | 35.84 | 31.84 | 36.66 | |
| Frontline Plc | USD | 34.78 | -0.01 | -0.03 | 34.77 | 34.80 | 34.13 | 35.11 | |
| FS KKR Capital Ord Shs | USD | 10.66 | +0.16 | +1.48 | 10.65 | 10.66 | 10.50 | 10.81 | |
| FTC Solar Ord Shs | USD | 5.01 | -0.07 | -1.38 | 4.99 | 5.09 | 4.92 | 5.18 | |
| FuboTV Inc. | USD | 10.29 | +1.09 | +11.79 | 10.27 | 10.30 | 9.34 | 10.43 | |
| Fury Gold Mines Ord Shs | USD | 0.53 | -0.01 | -2.74 | 0.52 | 0.57 | 0.51 | 0.55 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.62 | +0.10 | +2.21 | 4.60 | 4.62 | 4.48 | 4.69 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 4.44 | -0.20 | -4.31 | 4.41 | 4.43 | 4.28 | 4.61 | |
| Galiano Gold Ord Shs | USD | 1.925 | +0.055 | +2.94 | 1.920 | 1.930 | 1.860 | 1.950 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 22.49 | +0.41 | +1.86 | 22.48 | 22.49 | 21.91 | 22.59 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 240.79 | +3.25 | +1.37 | 240.64 | 240.87 | 234.95 | 240.83 | |
| Garrett Motion Ord Shs | USD | 34.87 | -1.37 | -3.77 | 34.86 | 34.87 | 33.84 | 35.65 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 27.6400 | -0.3300 | -1.18 | 27.6300 | 27.6500 | 27.1800 | 28.3550 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 2.810 | -0.160 | -5.39 | 2.800 | 2.810 | 2.735 | 2.906 | |
| GE Vernova LLC | USD | 1 153.12 | -21.74 | -1.85 | 1 152.36 | 1 153.93 | 1 116.59 | 1 161.69 | |
| GEE Group Inc. | USD | 0.21 | - | +0.43 | 0.21 | 0.21 | 0.21 | 0.21 | |
| Generac Holdings Inc. | USD | 274.67 | -18.14 | -6.20 | 273.90 | 275.19 | 273.85 | 288.08 | |
| GENERAL DYNAMICS ORD | USD | 363.21 | +8.97 | +2.53 | 363.21 | 363.48 | 355.00 | 364.99 | |
| General Electric Co. | USD | 373.20 | -0.53 | -0.14 | 373.14 | 373.28 | 372.00 | 376.69 | |
| GENERAL MILLS ORD | USD | 37.53 | +2.73 | +7.84 | 37.53 | 37.54 | 36.54 | 38.15 | |
| General Motors Co. | USD | 76.18 | -0.90 | -1.17 | 76.15 | 76.20 | 76.12 | 77.52 | |
| Genesco Ord Shs | USD | 34.03 | +0.26 | +0.77 | 33.72 | 34.17 | 33.58 | 34.50 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.2191 | +0.0321 | +17.17 | 0.2158 | 0.2212 | 0.1925 | 0.2285 | |
| Genius Sports Ord Shs | USD | 6.41 | +0.35 | +5.78 | 6.40 | 6.41 | 6.11 | 6.55 | |
| Genmab 10 Sponsored ADR Or. | USD | 27.43 | -0.04 | -0.15 | 27.41 | 27.43 | 27.35 | 28.00 | |
| Genpact Ord Shs | USD | 28.83 | +1.33 | +4.84 | 28.82 | 28.84 | 27.73 | 28.92 | |
| Genuine Parts Co. | USD | 119.06 | +1.08 | +0.92 | 119.06 | 119.10 | 116.94 | 119.64 | |
| GENWORTH FINANCIAL CL A OR. | USD | 9.52 | +0.05 | +0.48 | 9.51 | 9.52 | 9.51 | 9.65 | |
| Geo Group REIT Ord Shs | USD | 29.77 | +0.22 | +0.75 | 29.77 | 29.79 | 29.68 | 30.07 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.05 | +0.01 | +0.12 | 4.04 | 4.05 | 3.96 | 4.05 | |
| Getty Images Holdings Ord . | USD | 0.80 | -0.06 | -6.50 | 0.80 | 0.81 | 0.77 | 0.83 | |
| Getty Realty REIT Ord Shs | USD | 33.53 | +0.17 | +0.51 | 33.51 | 33.54 | 33.32 | 33.64 | |
| GigCapital2 Ord Shs | USD | 9.93 | -0.02 | -0.15 | 9.93 | 9.94 | 9.93 | 9.94 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 51.61 | +0.01 | +0.01 | 51.57 | 51.63 | 51.02 | 52.17 | |
| Ginkgo Bioworks Holdings I. | USD | 10.61 | +0.70 | +7.06 | 10.57 | 10.62 | 9.90 | 11.14 | |
| Global Business Travel Gro. | USD | 9.41 | +0.02 | +0.21 | 9.40 | 9.41 | 9.40 | 9.42 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 47.05 | +0.46 | +0.99 | 46.48 | 47.42 | 46.59 | 47.26 | |
| GLOBAL PAYMENTS ORD | USD | 75.97 | +3.41 | +4.69 | 75.93 | 76.00 | 72.62 | 76.59 | |
| Global Ship Lease Inc. | USD | 38.17 | +0.57 | +1.52 | 38.15 | 38.21 | 37.53 | 38.40 | |
| GLOBANT ORD | USD | 31.62 | +2.68 | +9.24 | 31.59 | 31.68 | 29.77 | 31.79 | |
| Globe Life Inc. | USD | 181.53 | +2.85 | +1.59 | 181.33 | 181.75 | 179.52 | 182.32 | |
| Globus Medical Ord Shs Cla. | USD | 76.47 | -2.54 | -3.21 | 76.44 | 76.49 | 76.30 | 80.21 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 87.28 | +2.40 | +2.83 | 87.26 | 87.35 | 86.70 | 88.52 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 34.11 | +0.52 | +1.55 | 34.11 | 34.12 | 33.92 | 35.25 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.23 | -0.03 | -2.38 | 1.23 | 1.24 | 1.21 | 1.29 | |
| Gold Royalty Corp. | USD | 2.81 | +0.05 | +1.72 | 2.80 | 2.81 | 2.77 | 2.84 | |
| Golden Ocean Group Ltd | USD | 27.22 | +0.32 | +1.19 | 27.14 | 27.24 | 26.86 | 27.49 | |
| Goldman Sachs | USD | 1 025.94 | +14.57 | +1.44 | 1 025.04 | 1 025.94 | 1 003.10 | 1 033.53 | |
| Goldman Sachs BDC Ord Shs | USD | 9.62 | +0.14 | +1.42 | 9.61 | 9.62 | 9.50 | 9.66 | |
| GOLDMINING ORD | USD | 0.908 | +0.001 | +0.11 | 0.900 | 0.908 | 0.902 | 0.960 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 6.00 | -0.25 | -4.00 | 5.99 | 6.01 | 6.00 | 6.35 | |
| Granite Point Mortgage Tru. | USD | 1.42 | -0.03 | -2.07 | 1.41 | 1.43 | 1.41 | 1.45 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 4.15 | +0.18 | +4.53 | 4.15 | 4.16 | 4.02 | 4.32 | |
| Green Brick Partners Inc. | USD | 79.50 | -0.55 | -0.68 | 79.45 | 79.59 | 78.65 | 80.40 | |
| Greenbrier Ord Shs | USD | 49.11 | +0.10 | +0.20 | 48.95 | 49.20 | 48.87 | 50.29 | |
| Greif Ord Shs Class A | USD | 74.91 | +0.42 | +0.56 | 74.78 | 74.97 | 73.89 | 75.42 | |
| Griffon Corp. | USD | 94.86 | -2.67 | -2.74 | 94.78 | 94.93 | 94.50 | 97.40 | |
| Grindr Ord Shs | USD | 15.63 | +1.26 | +8.77 | 15.62 | 15.66 | 15.28 | 16.36 | |
| Group 1 Automotive Ord Shs | USD | 290.65 | -0.52 | -0.18 | 290.63 | 291.29 | 288.70 | 293.99 | |
| Grupo Supervielle ADR Repr. | USD | 9.24 | -0.42 | -4.35 | 9.10 | 9.24 | 9.10 | 9.77 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 51.09 | -1.33 | -2.54 | 51.09 | 51.10 | 51.09 | 52.24 | |
| GSX Techedu Inc. | USD | 1.74 | +0.08 | +4.82 | 1.73 | 1.74 | 1.66 | 1.75 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 51.55 | +0.85 | +1.67 | 51.48 | 51.52 | 50.18 | 51.70 | |
| H&R Block Aktie | USD | 39.83 | +1.75 | +4.60 | 39.81 | 39.84 | 38.82 | 40.20 | |
| Haemonetics Corp. | USD | 75.87 | +0.87 | +1.16 | 75.69 | 75.84 | 75.29 | 76.53 | |
| Hafnia Ord Shs | USD | 6.59 | -0.05 | -0.74 | 6.59 | 6.60 | 6.51 | 6.66 | |
| Hagerty Ord Shs Class A | USD | 12.13 | +0.21 | +1.72 | 12.11 | 12.14 | 11.88 | 12.23 | |
| Haleon PLC | USD | 9.39 | +0.06 | +0.59 | 9.38 | 9.39 | 9.35 | 9.47 | |
| Halliburton Co. | USD | 33.43 | -0.53 | -1.55 | 33.42 | 33.43 | 33.34 | 34.07 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 39.45 | +0.40 | +1.02 | 39.42 | 39.45 | 38.97 | 39.76 | |
| HARLEY DAVIDSON ORD | USD | 24.21 | -0.25 | -1.02 | 24.20 | 24.21 | 24.00 | 24.45 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 15.34 | +0.13 | +0.85 | 15.33 | 15.34 | 15.20 | 15.81 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 133.98 | +1.46 | +1.10 | 133.94 | 134.00 | 132.52 | 135.39 | |
| Haverty Furniture Companie. | USD | 25.55 | +0.02 | +0.08 | 25.46 | 25.58 | 25.15 | 25.62 | |
| Hawaiian Electric Industri. | USD | 13.44 | -0.09 | -0.67 | 13.44 | 13.45 | 13.43 | 13.68 | |
| Hawkeye 360 Ord Shs | USD | 21.01 | +0.79 | +3.88 | 20.98 | 21.03 | 20.21 | 21.20 | |
| HCA HOLDINGS ORD | USD | 391.02 | +1.13 | +0.29 | 390.80 | 391.15 | 388.01 | 394.03 | |
| HCI Group Ord Shs | USD | 180.5 | +5.2 | +2.97 | 180.2 | 181.0 | 175.5 | 180.6 | |
| HDFC BANK ADR REP 3 ORD | USD | 25.84 | +0.01 | +0.04 | 25.83 | 25.84 | 25.34 | 25.99 | |
| Healthcare Realty Trust Or. | USD | 20.29 | +0.12 | +0.57 | 20.29 | 20.30 | 20.12 | 20.38 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 16.00 | +0.57 | +3.66 | 15.99 | 16.00 | 15.22 | 16.19 | |
| HEICO ORD | USD | 362.90 | +6.84 | +1.92 | 362.69 | 363.07 | 355.65 | 364.10 | |
| HEICO Ord Shs Class A | USD | 263.6 | +5.8 | +2.26 | 263.1 | 263.6 | 259.0 | 265.2 | |
| Helmerich and Payne Inc | USD | 31.86 | -0.88 | -2.69 | 31.82 | 31.88 | 31.86 | 33.16 | |
| HERBALIFE ORD | USD | 13.20 | +0.05 | +0.38 | 13.19 | 13.21 | 12.86 | 13.31 | |
| Hercules Capital Ord Shs | USD | 15.93 | +0.16 | +0.98 | 15.92 | 15.93 | 15.82 | 16.00 | |
| Heritage Insurance Holding. | USD | 26.90 | +0.82 | +3.14 | 26.86 | 26.93 | 26.26 | 27.03 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 180.28 | +4.83 | +2.75 | 180.20 | 180.37 | 175.50 | 180.95 | |
| Hertz Global Holdings Inc . | USD | 1.03 | -0.06 | -5.50 | 1.02 | 1.04 | 1.01 | 1.08 | |
| Hewlett Packard Enterprise. | USD | 43.81 | -1.31 | -2.89 | 43.80 | 43.82 | 42.84 | 44.50 | |
| HEXCEL ORD | USD | 99.78 | -0.28 | -0.28 | 99.77 | 99.87 | 98.16 | 100.58 | |
| HF Sinclair Ord Shs | USD | 71.61 | +1.96 | +2.81 | 71.56 | 71.64 | 69.93 | 71.85 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 30.74 | +0.58 | +1.92 | 30.73 | 30.75 | 30.19 | 30.89 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 332.29 | +1.83 | +0.55 | 332.13 | 332.44 | 329.03 | 335.12 | |
| Hims & Hers Health Inc. | USD | 38.19 | +3.52 | +10.15 | 38.17 | 38.21 | 34.75 | 38.50 | |
| HIPPO HOLDINGS ORD | USD | 29.37 | +1.11 | +3.93 | 29.24 | 29.53 | 28.10 | 29.64 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 354.93 | +2.25 | +0.64 | 354.88 | 354.98 | 350.87 | 357.12 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 27.23 | +0.12 | +0.42 | 27.22 | 27.23 | 27.00 | 27.38 | |
| Honeywell International | USD | 222.38 | -1.52 | -0.68 | 222.36 | 222.45 | 222.36 | 227.31 | |
| Horace Mann Educators Ord . | USD | 52.71 | +1.06 | +2.05 | 52.68 | 52.79 | 51.31 | 52.74 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 24.87 | +0.05 | +0.20 | 24.86 | 24.87 | 24.72 | 25.28 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 23.02 | -0.70 | -2.93 | 23.01 | 23.02 | 22.94 | 23.64 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 72.79 | +1.30 | +1.82 | 72.75 | 72.90 | 71.50 | 73.38 | |
| Howmet Aerospace | USD | 268.72 | -0.14 | -0.05 | 268.57 | 268.78 | 267.57 | 273.44 | |
| HP ORD | USD | 22.22 | +0.28 | +1.25 | 22.21 | 22.22 | 21.89 | 22.49 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 96.02 | +0.93 | +0.98 | 96.00 | 96.02 | 94.66 | 96.42 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 188.31 | +5.80 | +3.18 | 188.04 | 188.35 | 186.93 | 191.99 | |
| Hudbay Minerals Ord Shs | USD | 22.80 | -0.81 | -3.43 | 22.84 | 22.85 | 22.68 | 23.37 | |
| HUMANA AKTIE | USD | 410.52 | +13.30 | +3.35 | 410.50 | 411.03 | 391.97 | 414.82 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 280.63 | +0.74 | +0.26 | 280.46 | 280.68 | 280.43 | 284.97 | |
| HUNTSMAN - HUN | USD | 10.53 | -0.10 | -0.89 | 10.52 | 10.53 | 10.36 | 10.69 | |
| HUYA ADR | USD | 2.40 | +0.10 | +4.35 | 2.39 | 2.40 | 2.32 | 2.41 | |
| HYATT HOTELS CL A ORD | USD | 192.81 | -1.03 | -0.53 | 192.26 | 192.63 | 190.22 | 193.97 | |
| Hyliion Holdings Ord Shs | USD | 5.07 | -0.14 | -2.69 | 5.06 | 5.07 | 4.88 | 5.39 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.49 | +0.05 | +3.47 | 1.48 | 1.49 | 1.45 | 1.50 | |
| IAMGOLD ORD | USD | 16.08 | +0.24 | +1.48 | 16.07 | 16.08 | 15.76 | 16.54 | |
| IBM Corp. | USD | 292.02 | +10.81 | +3.84 | 292.10 | 292.17 | 279.18 | 294.46 | |
| ICICI BK SA | USD | 29.07 | +0.04 | +0.12 | 29.05 | 29.06 | 28.79 | 29.12 | |
| Idaho Strategic Resources | USD | 33.8350 | +1.0850 | +3.31 | 33.6600 | 33.8900 | 32.7700 | 34.2900 | |
| IDEX Ord Shs | USD | 227.73 | +0.78 | +0.34 | 227.64 | 227.78 | 224.34 | 229.24 | |
| IHS Markit Ltd | USD | 27.18 | -0.01 | -0.05 | 26.88 | 27.45 | 27.11 | 27.18 | |
| ILLINOIS TOOL WORKS | USD | 271.09 | +0.62 | +0.23 | 271.01 | 271.19 | 266.07 | 272.14 | |
| IMAX ORD | USD | 40.08 | +0.22 | +0.55 | 40.06 | 40.10 | 39.65 | 40.91 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.83 | +0.09 | +3.28 | 2.81 | 2.84 | 2.75 | 2.85 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 13.3100 | -0.0100 | -0.08 | 13.3000 | 13.3100 | 12.7600 | 13.5700 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 10.69 | +0.20 | +1.91 | 10.68 | 10.69 | 10.42 | 10.69 | |
| ING GROUP ADR (ING) | USD | 31.43 | +0.05 | +0.14 | 31.42 | 31.43 | 31.04 | 31.58 | |
| Ingersoll-Rand | USD | 81.65 | -0.34 | -0.41 | 81.62 | 81.69 | 80.29 | 82.73 | |
| INGREDION ORD SHS | USD | 95.74 | +1.85 | +1.97 | 95.63 | 95.77 | 94.71 | 96.31 | |
| Innovative Industrial Prop. | USD | 63.04 | +1.06 | +1.70 | 62.85 | 63.14 | 61.51 | 63.30 | |
| Innovex International Ord . | USD | 24.29 | -0.51 | -2.06 | 24.28 | 24.33 | 24.29 | 24.83 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 44.17 | +2.86 | +6.92 | 44.12 | 44.24 | 40.68 | 45.20 | |
| Inspire Medical Systems Or. | USD | 45.75 | +1.14 | +2.56 | 45.74 | 45.89 | 45.33 | 47.10 | |
| Inspired Entertainment Ord. | USD | 7.85 | -0.40 | -4.85 | 7.83 | 7.87 | 7.84 | 8.33 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 95.77 | +2.32 | +2.48 | 95.69 | 95.84 | 93.65 | 96.17 | |
| Intercontinental Exchange . | USD | 127.56 | +4.45 | +3.61 | 127.54 | 127.58 | 123.89 | 127.85 | |
| International Flavors & Fr. | USD | 81.00 | +1.78 | +2.24 | 80.95 | 81.06 | 78.95 | 81.62 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 38.68 | +0.58 | +1.51 | 38.67 | 38.68 | 37.89 | 39.03 | |
| International Seaways Inc. | USD | 77.96 | +1.37 | +1.79 | 77.89 | 78.05 | 76.02 | 78.64 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 1.2900 | +0.0300 | +2.38 | 1.2600 | 1.3300 | 1.2700 | 1.3050 | |
| INVESCO LTD | USD | 27.30 | +0.91 | +3.43 | 27.29 | 27.30 | 26.23 | 27.40 | |
| Invesco Mortgage Capital I. | USD | 7.90 | -0.01 | -0.06 | 7.89 | 7.90 | 7.83 | 7.94 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 30.46 | +0.25 | +0.81 | 30.45 | 30.46 | 30.32 | 30.61 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 53.58 | +0.32 | +0.60 | 53.56 | 53.59 | 51.55 | 54.76 | |
| Iqvia Holdings Ord Shs | USD | 204.02 | +10.80 | +5.59 | 203.92 | 204.07 | 195.89 | 206.50 | |
| Iron Mountain Ord Shs | USD | 123.57 | -2.75 | -2.17 | 123.46 | 123.66 | 121.25 | 126.53 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 55.11 | -0.12 | -0.22 | 55.01 | 55.12 | 55.01 | 55.32 | |
| ISHARES MSCI PACIFIC | USD | 52.94 | -0.33 | -0.61 | 52.93 | 52.94 | 52.63 | 53.07 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 8.20 | +0.03 | +0.31 | 8.19 | 8.20 | 8.04 | 8.23 | |
| ITT Ord Shs | USD | 192.71 | -5.05 | -2.55 | 192.53 | 192.79 | 191.44 | 196.08 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 16.28 | +0.41 | +2.58 | 16.25 | 16.44 | 15.61 | 16.30 | |
| JABIL CIRCUIT ORD | USD | 375.77 | -9.71 | -2.52 | 375.50 | 376.26 | 367.59 | 379.19 | |
| Jackson Financial Ord Shs . | USD | 104.62 | +2.23 | +2.17 | 104.53 | 104.62 | 101.72 | 104.88 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 126.83 | +0.83 | +0.66 | 126.65 | 126.86 | 124.58 | 127.63 | |
| James Hardie Industries Pl. | USD | 25.89 | -0.29 | -1.11 | 25.88 | 25.89 | 25.53 | 25.92 | |
| JanOne Ord Shs | USD | 28.59 | -0.15 | -0.52 | 28.57 | 28.61 | 28.50 | 29.06 | |
| Janus International Group . | USD | 5.43 | -0.13 | -2.25 | 5.42 | 5.43 | 5.43 | 5.61 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 51.56 | +1.58 | +3.16 | 51.54 | 51.58 | 50.01 | 51.86 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 16.50 | -0.30 | -1.79 | 16.49 | 16.55 | 16.28 | 17.03 | |
| JM Smucker Ord Shs | USD | 115.20 | +2.70 | +2.40 | 115.13 | 115.26 | 113.11 | 115.45 | |
| Joby Aviation Ord Shs Clas. | USD | 9.22 | +0.30 | +3.31 | 9.21 | 9.22 | 8.73 | 9.31 | |
| John Wiley and Sons Ord Sh. | USD | 51.45 | +2.94 | +6.05 | 51.42 | 51.53 | 48.51 | 51.67 | |
| Johnson & Johnson | USD | 252.82 | -1.16 | -0.45 | 252.76 | 252.83 | 251.08 | 254.19 | |
| Johnson Controls Internati. | USD | 148.82 | +2.71 | +1.85 | 148.75 | 148.85 | 142.72 | 151.18 | |
| JPMorgan Chase & Co. | USD | 334.29 | +6.96 | +2.12 | 334.25 | 334.31 | 325.02 | 335.64 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 18.45 | +0.02 | +0.11 | 18.43 | 18.50 | 18.42 | 18.56 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 7.14 | +0.09 | +1.31 | 7.14 | 7.15 | 6.94 | 7.46 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 54.2000 | +4.2800 | +8.57 | 54.1300 | 54.2700 | 50.5332 | 55.0800 | |
| Kartoon Studios Inc. | USD | 0.71 | - | -0.56 | 0.70 | 0.71 | 0.70 | 0.72 | |
| KB HOME ORD | USD | 61.35 | -1.25 | -1.99 | 61.32 | 61.37 | 61.26 | 62.67 | |
| KE Holdings ADR Representi. | USD | 15.11 | +0.58 | +3.96 | 15.10 | 15.11 | 14.60 | 15.12 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 34.24 | -0.81 | -2.31 | 34.22 | 34.26 | 34.18 | 34.90 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | |||
| Kensington Capital Acquisi. | USD | 10.74 | +0.51 | +4.99 | 9.89 | 11.48 | |||
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 19.31 | +0.20 | +1.05 | 19.30 | 19.31 | 19.08 | 19.44 | |
| KEYCORP ORD | USD | 23.42 | +0.37 | +1.58 | 23.41 | 23.42 | 22.93 | 23.51 | |
| Keysight Technologies Inc. | USD | 339.26 | -10.81 | -3.09 | 339.03 | 339.50 | 334.11 | 345.20 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.58 | +0.05 | +0.34 | 14.57 | 14.59 | 14.49 | 14.63 | |
| KIMBERLY CLARK ORD | USD | 110.89 | +1.12 | +1.02 | 110.88 | 110.90 | 109.44 | 111.75 | |
| Kimco Realty REIT Ord Shs | USD | 25.28 | -0.08 | -0.30 | 25.27 | 25.28 | 25.22 | 25.47 | |
| Kinder Morgan Inc. | USD | 31.69 | -0.28 | -0.88 | 31.68 | 31.69 | 31.51 | 32.03 | |
| KINROSS GOLD(KGC) | USD | 23.81 | +0.19 | +0.78 | 23.81 | 23.82 | 23.33 | 24.45 | |
| Kinsale Capital Group Inc. | USD | 342.74 | +12.93 | +3.92 | 342.56 | 343.27 | 333.20 | 343.43 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 28.29 | -0.09 | -0.32 | 28.27 | 28.29 | 28.09 | 28.47 | |
| KKR AND CO CL A ORD | USD | 92.99 | +1.21 | +1.32 | 92.95 | 93.04 | 92.24 | 94.29 | |
| KKR Real Estate Finance Or. | USD | 7.10 | +0.26 | +3.80 | 7.10 | 7.11 | 6.86 | 7.11 | |
| Klarna Group PLC | USD | 20.2800 | +0.0400 | +0.20 | 20.2700 | 20.2900 | 20.2800 | 22.0900 | |
| Klaviyo Ord Shs Series A | USD | 16.23 | +1.13 | +7.45 | 16.22 | 16.23 | 15.51 | 16.46 | |
| Knife River Ord Shs | USD | 82.58 | -1.07 | -1.28 | 82.56 | 82.91 | 81.13 | 83.03 | |
| Knight-Swift Transportatio. | USD | 78.55 | +0.68 | +0.87 | 78.53 | 78.56 | 75.68 | 78.63 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 73.23 | -1.90 | -2.53 | 73.15 | 73.31 | 73.21 | 75.31 | |
| Kohls Ord Shs | USD | 18.79 | +1.07 | +6.04 | 18.79 | 18.81 | 17.56 | 18.93 | |
| Korea Electric Power ADR R. | USD | 12.05 | -0.05 | -0.41 | 12.03 | 12.04 | 12.05 | 12.15 | |
| KraneShares Electric Vehic. | USD | 32.18 | +0.65 | +2.06 | 31.65 | 32.46 | 31.53 | 32.18 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 55.57 | +0.04 | +0.07 | 55.57 | 55.58 | 54.15 | 55.87 | |
| KRONOS WORLDWIDE ORD | USD | 6.24 | -0.09 | -1.42 | 6.23 | 6.24 | 6.13 | 6.29 | |
| KULR Technology Group Ord . | USD | 4.03 | +0.22 | +5.64 | 4.02 | 4.03 | 3.77 | 4.20 | |
| Kyndryl Holdings Incorpora. | USD | 12.20 | +0.89 | +7.83 | 12.19 | 12.20 | 11.49 | 12.28 | |
| L3Harris Technologies Ord . | USD | 294.60 | +4.01 | +1.38 | 294.42 | 294.66 | 292.61 | 296.31 | |
| Laboratory Corp. Of Ameri | USD | 283.34 | +3.34 | +1.19 | 283.16 | 283.55 | 279.13 | 286.48 | |
| Ladder Capital Ord Shs Cla. | USD | 10.03 | +0.08 | +0.75 | 10.02 | 10.03 | 9.93 | 10.06 | |
| Lake Shore Bancorp Ord Shs | USD | 17.50 | -0.31 | -1.74 | 16.98 | 17.45 | 17.24 | 17.66 | |
| Lamb Weston Holdings Ord S. | USD | 44.80 | +1.62 | +3.75 | 44.78 | 44.82 | 43.32 | 45.27 | |
| LANDBRIDGE COMPANY | USD | 77.68 | -1.56 | -1.97 | 77.24 | 78.10 | 75.52 | 79.92 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 45.75 | -0.45 | -0.96 | 45.74 | 45.75 | 45.64 | 46.26 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 102.88 | -3.00 | -2.83 | 102.79 | 102.96 | 100.18 | 106.43 | |
| LEAR ORD | USD | 132.47 | -1.60 | -1.19 | 132.40 | 132.53 | 131.26 | 133.24 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 11.68 | -0.04 | -0.30 | 11.67 | 11.68 | 11.49 | 11.72 | |
| Leidos Holdings Ord Shs | USD | 104.76 | +1.79 | +1.74 | 104.72 | 104.81 | 103.78 | 105.81 | |
| Lemonade Inc | USD | 69.71 | +4.66 | +7.16 | 69.63 | 69.81 | 66.00 | 70.37 | |
| LENDINGCLUB | USD | 19.22 | +0.41 | +2.15 | 17.39 | 21.34 | |||
| LENNAR CL A ORD | USD | 88.26 | -2.23 | -2.46 | 88.23 | 88.29 | 88.20 | 90.82 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 24.96 | +0.13 | +0.52 | 24.96 | 24.98 | 24.66 | 25.58 | |
| LG Display ADR Rep 1/2 Ord. | USD | 3.65 | -0.24 | -6.17 | 3.65 | 3.66 | 3.64 | 3.78 | |
| LGL Systems Acquisition Or. | USD | 0.16 | -0.01 | -6.08 | 0.16 | 0.16 | 0.16 | 0.17 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 39.80 | -1.04 | -2.55 | 39.77 | 39.81 | 39.52 | 40.99 | |
| Lifezone Metals Ord Shs | USD | 3.9000 | +0.0200 | +0.52 | 3.8900 | 3.9000 | 3.8400 | 3.9799 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.16 | +0.21 | +7.00 | 2.83 | 3.30 | 3.15 | 3.32 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 10.83 | +0.34 | +3.19 | 10.82 | 10.83 | 10.60 | 10.87 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 24.4200 | +0.5500 | +2.30 | 24.2600 | 24.5200 | 23.9200 | 24.6700 | |
| LINCOLN NATIONAL | USD | 36.38 | +1.03 | +2.91 | 36.36 | 36.40 | 35.44 | 36.62 | |
| Linde Plc | USD | 535.73 | +16.79 | +3.23 | 535.51 | 536.02 | 517.00 | 538.95 | |
| Lineage Cell Therapeutics . | USD | 1.305 | -0.005 | -0.38 | 1.300 | 1.310 | 1.290 | 1.335 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 15.075 | -0.235 | -1.53 | 15.070 | 15.080 | 14.990 | 15.350 | |
| LITHIA MOTORS INC | USD | 293.99 | +3.50 | +1.20 | 293.57 | 294.40 | 286.21 | 295.49 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 3.92 | +0.07 | +1.69 | 3.91 | 3.92 | 3.77 | 3.95 | |
| Lithium Argentina AG Ord S. | USD | 8.3500 | +0.0800 | +0.97 | 8.3300 | 8.3600 | 8.1200 | 8.4000 | |
| Live Nation Entertainment . | USD | 185.49 | +2.38 | +1.30 | 185.39 | 185.63 | 180.88 | 187.64 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 5.92 | +0.09 | +1.46 | 5.91 | 5.92 | 5.83 | 5.94 | |
| loanDepot Ord Shs Class A | USD | 1.28 | +0.03 | +2.40 | 1.28 | 1.29 | 1.24 | 1.32 | |
| Local Bounti Ord Shs | USD | 1.29 | - | +0.02 | 1.29 | 1.33 | 1.29 | 1.32 | |
| LOCKHEED MARTIN ORD | USD | 519.85 | +10.39 | +2.04 | 519.25 | 519.85 | 514.35 | 524.24 | |
| Loews Corp. | USD | 114.36 | +1.15 | +1.02 | 114.35 | 114.40 | 113.50 | 115.10 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 11.25 | -0.20 | -1.75 | 11.23 | 11.32 | 11.19 | 11.47 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 78.93 | +0.27 | +0.34 | 78.78 | 78.93 | 78.08 | 80.02 | |
| LOWES COMPANIES ORD | USD | 223.15 | +2.66 | +1.20 | 223.09 | 223.20 | 220.70 | 226.49 | |
| LTC Properties Aktie | USD | 38.87 | +0.42 | +1.09 | 38.87 | 38.90 | 38.58 | 38.95 | |
| Lufax Hldg American Deposi. | USD | 1.43 | +0.11 | +7.95 | 1.42 | 1.43 | 1.32 | 1.44 | |
| Lulu s Fashion Lounge Hold. | USD | 8.13 | +0.13 | +1.56 | 7.75 | 8.43 | 8.07 | 8.21 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 7.25 | -0.44 | -5.66 | 7.24 | 7.25 | 7.22 | 7.66 | |
| Luxfer Holdings Ord Shs | USD | 18.11 | +0.07 | +0.39 | 18.10 | 18.15 | 17.71 | 18.31 | |
| Lyell Immunopharma Ord Shs | USD | 13.02 | -1.03 | -7.33 | 12.94 | 13.13 | 12.78 | 14.07 | |
| LYONDELLBASELL INDUSTRIES . | USD | 53.03 | +0.38 | +0.72 | 53.01 | 53.04 | 52.03 | 53.42 | |
| M&T Bank Corp. | USD | 241.84 | +3.83 | +1.61 | 241.74 | 241.97 | 236.62 | 242.95 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 159.29 | -1.50 | -0.93 | 159.14 | 159.33 | 158.26 | 162.11 | |
| Macerich REIT Ord Shs | USD | 25.31 | +0.12 | +0.48 | 25.31 | 25.32 | 25.16 | 25.43 | |
| Macquarie Infrastructure O. | USD | 18.51 | -4.05 | -17.95 | 18.15 | 18.25 | 18.31 | 20.06 | |
| MACYS ORD | USD | 23.50 | -0.06 | -0.23 | 23.49 | 23.50 | 23.02 | 23.67 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 64.58 | -1.08 | -1.64 | 64.52 | 64.60 | 64.27 | 65.68 | |
| MagnaChip Semiconductor Co. | USD | 4.59 | -0.14 | -2.96 | 4.56 | 4.57 | 4.47 | 4.67 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 25.11 | -0.47 | -1.84 | 25.11 | 25.12 | 24.99 | 25.89 | |
| Main Street Capital Corp. | USD | 52.26 | +0.38 | +0.73 | 52.23 | 52.30 | 52.13 | 52.95 | |
| MANCHESTER UNITED CL A ORD | USD | 23.51 | +0.58 | +2.53 | 23.47 | 23.63 | 23.07 | 23.55 | |
| Manitowoc Ord Shs | USD | 13.17 | -0.72 | -5.18 | 13.15 | 13.21 | 13.15 | 13.76 | |
| Manpower Aktie | USD | 37.15 | +3.38 | +10.01 | 36.97 | 37.21 | 34.22 | 37.35 | |
| Manulife Financial Ord Shs | USD | 40.88 | +0.37 | +0.91 | 40.88 | 40.90 | 40.49 | 41.04 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 261.08 | +5.41 | +2.12 | 260.74 | 261.08 | 255.01 | 262.10 | |
| Marcus Corp. | USD | 22.85 | -0.62 | -2.62 | 22.81 | 22.88 | 22.81 | 23.49 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 36.66 | +0.04 | +0.11 | 36.52 | 36.61 | 35.43 | 36.86 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 577.47 | +0.77 | +0.13 | 577.26 | 577.80 | 562.00 | 577.78 | |
| MASCO ORD | USD | 82.28 | +0.91 | +1.12 | 82.25 | 82.29 | 80.46 | 82.90 | |
| MASTEC INC (MTZ) | USD | 385.47 | -30.60 | -7.35 | 385.27 | 385.66 | 384.41 | 408.18 | |
| Mastech Digital Ord Shs | USD | 7.71 | -0.03 | -0.32 | 7.38 | 7.90 | 7.47 | 7.80 | |
| MasterBrand Ord Shs | USD | 10.14 | -0.15 | -1.46 | 10.13 | 10.14 | 10.08 | 10.36 | |
| Mastercard Inc. | USD | 527.44 | +13.84 | +2.69 | 527.37 | 527.62 | 513.42 | 530.40 | |
| Matador Resources Co. | USD | 48.76 | -1.02 | -2.05 | 48.76 | 48.79 | 48.55 | 50.23 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 204.86 | +12.63 | +6.57 | 204.86 | 205.76 | 192.13 | 207.85 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 115.38 | -12.66 | -9.88 | 115.12 | 115.62 | 112.11 | 120.50 | |
| MBIA INC | USD | 6.62 | +0.10 | +1.53 | 6.61 | 6.63 | 6.54 | 6.67 | |
| MCCORMICK STK N | USD | 52.51 | +2.09 | +4.15 | 52.50 | 52.52 | 51.06 | 52.70 | |
| McDonalds Corp. | USD | 271.15 | +0.84 | +0.31 | 271.12 | 271.24 | 268.90 | 272.45 | |
| McEwen Mining Ord Shs | USD | 18.30 | +0.17 | +0.94 | 18.28 | 18.30 | 18.07 | 18.85 | |
| MCKESSON ORD | USD | 766.91 | +11.31 | +1.50 | 766.22 | 767.35 | 747.65 | 771.87 | |
| MDA Space Ord Shs | USD | 41.1050 | -0.1750 | -0.42 | 41.0300 | 41.1900 | 39.6802 | 41.3810 | |
| MDU Resources Group Inc. | USD | 20.98 | -0.23 | -1.08 | 20.98 | 20.99 | 20.98 | 21.24 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.5900 | -0.0300 | -0.65 | 4.5900 | 4.6000 | 4.5800 | 4.6750 | |
| Medifast Inc. | USD | 11.02 | +0.41 | +3.82 | 11.00 | 11.03 | 10.71 | 11.03 | |
| Medtronic Plc | USD | 79.02 | +0.79 | +1.00 | 79.01 | 79.03 | 78.65 | 80.28 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 126.23 | -2.27 | -1.77 | 126.21 | 126.25 | 125.07 | 128.42 | |
| Mercury General Ord Shs | USD | 108.50 | +1.88 | +1.76 | 108.41 | 108.57 | 106.72 | 109.31 | |
| MERITAGE HOMES (MTH) | USD | 82.18 | -1.67 | -1.99 | 82.18 | 82.31 | 82.15 | 84.08 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 25.84 | +0.54 | +2.13 | 25.70 | 26.21 | 25.32 | 26.13 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 7.71 | +0.10 | +1.31 | 7.70 | 7.72 | 7.62 | 7.93 | |
| METHODE ELECTRONICS ORD | USD | 18.45 | -0.53 | -2.77 | 18.32 | 18.49 | 17.89 | 18.84 | |
| Metlife Inc. | USD | 87.01 | +2.40 | +2.83 | 86.99 | 87.01 | 85.04 | 87.53 | |
| Mettler Toledo Ord Shs | USD | 1 306.11 | +28.60 | +2.24 | 1 305.18 | 1 307.04 | 1 278.65 | 1 311.41 | |
| MFA Mortgage Investments I. | USD | 9.64 | -0.06 | -0.57 | 9.63 | 9.64 | 9.55 | 9.68 | |
| MGM Resorts International | USD | 47.52 | -0.29 | -0.61 | 47.51 | 47.55 | 47.49 | 48.14 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 141.24 | +2.30 | +1.66 | 141.14 | 141.28 | 139.22 | 142.10 | |
| Miller Industries Ord Shs | USD | 50.90 | -0.25 | -0.49 | 50.64 | 50.95 | 50.38 | 51.37 | |
| Millrose Properties Ord Sh. | USD | 30.07 | +0.02 | +0.07 | 30.06 | 30.09 | 30.01 | 30.43 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 12.15 | +0.09 | +0.75 | 12.14 | 12.15 | 11.96 | 12.21 | |
| Mirion Technologies Inc. | USD | 18.18 | +0.25 | +1.39 | 18.18 | 18.21 | 17.66 | 18.47 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 10.25 | +1.05 | +11.36 | 10.23 | 10.26 | 9.40 | 10.33 | |
| Modine Manufacturing Ord S. | USD | 249.93 | -17.09 | -6.40 | 249.50 | 250.20 | 247.67 | 259.51 | |
| Moelis & Co. | USD | 66.9450 | +1.5250 | +2.33 | 66.8700 | 67.0300 | 65.6966 | 67.3000 | |
| Molina Healthcare Ord Shs | USD | 229.95 | +1.25 | +0.55 | 229.55 | 230.23 | 226.78 | 233.23 | |
| Molson Coors Brewing Ord S. | USD | 39.09 | +0.13 | +0.33 | 39.09 | 39.10 | 38.95 | 39.84 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 472.92 | +20.00 | +4.41 | 472.54 | 472.97 | 454.02 | 473.78 | |
| Morgan Stanley | USD | 211.82 | +2.78 | +1.33 | 211.71 | 211.91 | 206.80 | 213.19 | |
| Morgan Stanley Direct Lend. | USD | 15.2200 | +0.1000 | +0.66 | 15.1800 | 15.2200 | 15.0900 | 15.3700 | |
| MOSAIC ORD | USD | 21.47 | +0.28 | +1.32 | 21.46 | 21.47 | 21.10 | 21.85 | |
| Motorola Solutions Inc. Ne. | USD | 419.13 | +3.84 | +0.92 | 419.00 | 419.22 | 413.50 | 422.54 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 38.50 | -0.82 | -2.07 | 38.46 | 38.54 | 38.47 | 39.13 | |
| MP Materials Ord Shs Class. | USD | 56.01 | -0.01 | -0.02 | 55.98 | 56.06 | 54.89 | 56.85 | |
| MPLX Common Units | USD | 55.81 | -0.52 | -0.92 | 55.80 | 55.94 | 55.67 | 56.69 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 125.69 | +6.74 | +5.67 | 125.65 | 125.83 | 117.02 | 127.51 | |
| MSCI Ord Shs | USD | 588.10 | +28.06 | +5.01 | 587.67 | 587.95 | 564.15 | 588.90 | |
| Mueller Inds Inc. | USD | 58.89 | -2.58 | -4.19 | 58.78 | 58.87 | 58.04 | 62.01 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 31.95 | -0.61 | -1.87 | 31.94 | 31.96 | 31.83 | 33.14 | |
| Myers Industries Ord Shs | USD | 35.71 | +0.40 | +1.13 | 35.76 | 35.81 | 34.19 | 35.71 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 3.91 | +0.24 | +6.54 | 3.91 | 3.92 | 3.75 | 3.92 | |
| Nabors Industries Ord Shs | USD | 79.33 | -4.68 | -5.57 | 79.09 | 79.56 | 79.33 | 85.87 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 49.61 | -0.44 | -0.88 | 49.36 | 50.06 | 49.61 | 50.60 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.36 | -0.03 | -1.81 | 1.35 | 1.36 | 1.35 | 1.40 | |
| National Fuel Gas Ord Shs | USD | 77.71 | +0.50 | +0.64 | 77.67 | 77.76 | 77.14 | 77.99 | |
| National Grid Plc | USD | 80.49 | -2.38 | -2.87 | 80.49 | 80.50 | 80.49 | 81.67 | |
| National Health Investors . | USD | 77.64 | +1.38 | +1.81 | 77.60 | 77.65 | 76.71 | 77.64 | |
| NATIONAL RETAIL PROPERTIES. | USD | 46.62 | +0.09 | +0.18 | 46.61 | 46.63 | 46.39 | 46.84 | |
| National Storage Affiliate. | USD | 45.30 | +0.83 | +1.86 | 45.28 | 45.31 | 44.46 | 45.39 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 18.89 | +0.26 | +1.40 | 18.87 | 18.91 | 18.58 | 18.98 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 71.73 | +1.66 | +2.37 | 69.93 | 71.89 | 70.32 | 72.30 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 8.555 | +0.385 | +4.71 | 8.550 | 8.560 | 8.090 | 8.625 | |
| Neenah Ord Shs | USD | 33.65 | +2.15 | +6.83 | 33.61 | 33.69 | 31.85 | 33.85 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.97 | +0.05 | +5.51 | 0.96 | 0.97 | 0.89 | 0.98 | |
| Net Lease Office Propertie. | USD | 11.2650 | +0.1350 | +1.21 | 11.2300 | 11.2600 | 11.0700 | 11.3050 | |
| NetSTREIT Ord Shs | USD | 21.21 | +0.08 | +0.38 | 21.20 | 21.21 | 21.06 | 21.35 | |
| New Found Gold Ord Shs | USD | 1.61 | +0.07 | +4.22 | 1.60 | 1.61 | 1.55 | 1.65 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 56.40 | +0.36 | +0.64 | 56.39 | 56.41 | 56.06 | 56.44 | |
| New Mountain Finance Ord S. | USD | 7.23 | +0.06 | +0.77 | 7.22 | 7.23 | 7.16 | 7.31 | |
| New Oriental Education & T. | USD | 47.95 | +2.04 | +4.44 | 47.81 | 47.99 | 45.92 | 48.12 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 73.06 | +3.08 | +4.40 | 73.03 | 73.08 | 70.40 | 73.44 | |
| Newegg Commerce Inc. | USD | 16.43 | +0.05 | +0.27 | 16.20 | 16.60 | 16.12 | 16.68 | |
| NEWMONT MINING CORP | USD | 93.68 | +0.28 | +0.30 | 93.66 | 93.70 | 92.28 | 96.22 | |
| NEWSMAX Incorporation | USD | 9.22 | +0.94 | +11.35 | 9.20 | 9.21 | 8.40 | 9.33 | |
| Nexa Resources Ord Shs | USD | 12.11 | -0.14 | -1.10 | 12.07 | 12.19 | 11.58 | 12.30 | |
| Nexgen Energy Ord Shs | USD | 9.63 | +0.24 | +2.50 | 9.62 | 9.63 | 9.50 | 10.03 | |
| NexPoint Real Estate Finan. | USD | 15.57 | +0.07 | +0.42 | 15.53 | 15.63 | 15.37 | 15.68 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 86.91 | -0.86 | -0.98 | 86.89 | 86.92 | 86.53 | 88.01 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 15.78 | -0.15 | -0.94 | 15.68 | 15.97 | 15.63 | 15.93 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 42.50 | +1.45 | +3.52 | 42.49 | 42.50 | 40.11 | 43.10 | |
| Nine Energy Service Inc. | USD | 12.75 | -0.26 | -2.00 | 12.65 | 13.05 | 12.56 | 13.17 | |
| Nio Inc. Class A (ADR) | USD | 5.00 | -0.06 | -1.19 | 5.00 | 5.01 | 4.93 | 5.08 | |
| NIQ Global Intelligence PL. | USD | 9.920 | +0.570 | +6.10 | 9.900 | 9.930 | 9.520 | 9.990 | |
| NISOURCE ORD | USD | 46.98 | -0.58 | -1.21 | 46.97 | 46.98 | 46.86 | 47.68 | |
| Noble Corporation Right | USD | 37.19 | -0.11 | -0.29 | 37.17 | 37.20 | 36.82 | 37.79 | |
| NOKIA | USD | 12.97 | -0.32 | -2.37 | 12.96 | 12.97 | 12.72 | 13.10 | |
| Nomad Foods Ltd | USD | 11.27 | +0.32 | +2.88 | 11.26 | 11.27 | 11.01 | 11.39 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 9.01 | +0.23 | +2.62 | 9.00 | 9.01 | 8.86 | 9.05 | |
| NORDIC AMERICAN TANKERS OR. | USD | 5.55 | +0.01 | +0.09 | 5.54 | 5.55 | 5.49 | 5.59 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 318.24 | +3.65 | +1.16 | 318.19 | 318.32 | 313.00 | 318.44 | |
| North American Constructio. | USD | 13.07 | -0.23 | -1.73 | 13.03 | 13.06 | 13.05 | 13.26 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 17.67 | -0.49 | -2.67 | 17.66 | 17.67 | 17.66 | 18.26 | |
| NORTHROP GRUMMAN ORD | USD | 522.59 | +13.28 | +2.61 | 522.29 | 522.84 | 511.08 | 525.31 | |
| Northwest Natural Holding . | USD | 49.23 | +0.17 | +0.35 | 49.11 | 49.20 | 49.03 | 49.58 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 20.88 | -0.24 | -1.11 | 20.87 | 20.88 | 20.86 | 21.40 | |
| NOV Ord Shs | USD | 18.19 | -0.36 | -1.94 | 18.18 | 18.19 | 18.17 | 18.50 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 6.120 | +0.150 | +2.51 | 6.120 | 6.130 | 5.930 | 6.300 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 154.40 | -2.32 | -1.48 | 154.37 | 154.42 | 153.23 | 155.02 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 49.06 | +1.12 | +2.33 | 49.05 | 49.06 | 48.95 | 49.55 | |
| NRG ENERGY INC | USD | 138.67 | -7.39 | -5.06 | 138.64 | 138.73 | 137.76 | 145.85 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 13.75 | +0.39 | +2.92 | 13.75 | 13.76 | 13.25 | 13.93 | |
| NU SKIN ENTERPRISES CL A O. | USD | 5.38 | +0.10 | +1.89 | 5.37 | 5.38 | 5.27 | 5.44 | |
| Nucor Ord Shs | USD | 218.38 | -4.37 | -1.96 | 218.38 | 218.66 | 214.64 | 220.91 | |
| Nuscale Power Corp. | USD | 10.38 | +0.35 | +3.44 | 10.37 | 10.38 | 10.01 | 10.56 | |
| Nutrien Ord Shs | USD | 63.53 | +0.58 | +0.92 | 63.52 | 63.54 | 62.46 | 63.59 | |
| Nuvation Bio Ord Shs Class. | USD | 5.435 | -0.245 | -4.31 | 5.420 | 5.440 | 5.333 | 5.915 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 161.4900 | -8.1200 | -4.79 | 161.2000 | 161.5700 | 158.2300 | 165.2100 | |
| NVR Ord Shs | USD | 6 749.12 | -64.28 | -0.94 | 6 728.71 | 6 783.03 | 6 733.67 | 6 879.12 | |
| O I Glass Ord Shs | USD | 9.70 | +0.07 | +0.68 | 9.69 | 9.70 | 9.49 | 9.82 | |
| Obsidian Energy Ltd | USD | 8.03 | -0.10 | -1.23 | 8.02 | 8.05 | 7.94 | 8.17 | |
| OCCIDENTAL PETROLEUM CORP | USD | 48.24 | -0.33 | -0.68 | 48.24 | 48.26 | 47.77 | 48.72 | |
| Occidental Petroleum Corp.. | USD | 26.30 | -0.33 | -1.24 | 26.30 | 26.40 | 26.01 | 26.95 | |
| Oceaneering International . | USD | 40.16 | -0.36 | -0.89 | 40.10 | 40.16 | 40.01 | 40.79 | |
| OGE Energy Ord Shs | USD | 48.23 | -0.43 | -0.88 | 48.21 | 48.24 | 48.18 | 48.70 | |
| OIL STATES INTL ORD | USD | 7.98 | -0.03 | -0.37 | 7.98 | 7.99 | 7.91 | 8.06 | |
| Okeanis Eco Tankers Corp. . | USD | 50.25 | +0.13 | +0.27 | 49.89 | 50.33 | 49.47 | 50.56 | |
| Oklo Ord Shs Class A | USD | 53.65 | +1.32 | +2.51 | 53.61 | 53.68 | 51.51 | 54.32 | |
| Old Republic International. | USD | 41.15 | +0.23 | +0.55 | 41.14 | 41.17 | 40.99 | 41.49 | |
| Olin Aktie | USD | 19.59 | -0.24 | -1.19 | 19.58 | 19.59 | 19.25 | 19.91 | |
| OMEGA HEALTHCARE REIT | USD | 48.30 | +0.62 | +1.30 | 48.30 | 48.33 | 47.74 | 48.35 | |
| Omnicom Group Ord Shs | USD | 76.37 | +3.54 | +4.85 | 76.34 | 76.39 | 72.41 | 76.75 | |
| On Holding Ord Shs Class A | USD | 35.91 | +0.49 | +1.38 | 35.90 | 35.91 | 35.45 | 36.49 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 76.84 | -0.24 | -0.30 | 76.81 | 76.85 | 76.77 | 77.42 | |
| One Liberty Properties Inc. | USD | 24.79 | +0.37 | +1.52 | 24.73 | 24.76 | 24.19 | 24.82 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 60.66 | -0.31 | -0.51 | 60.56 | 60.67 | 60.55 | 61.35 | |
| ONEOK ORD | USD | 86.07 | -0.87 | -1.00 | 86.04 | 86.08 | 85.45 | 87.11 | |
| OppFi Inc. | USD | 10.03 | +0.10 | +0.96 | 10.02 | 10.03 | 9.82 | 10.05 | |
| OR Royalties Ord Shs | USD | 32.19 | +0.56 | +1.75 | 32.17 | 32.23 | 31.61 | 32.95 | |
| Oracle Inc. | USD | 144.38 | -2.18 | -1.48 | 144.37 | 144.43 | 143.96 | 147.55 | |
| ORAGENICS ORD | USD | 0.61 | +0.03 | +5.06 | 0.55 | 0.61 | 0.59 | 0.61 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.94 | -0.03 | -0.43 | 6.93 | 6.94 | 6.90 | 6.99 | |
| Organon & Company | USD | 13.59 | +0.05 | +0.33 | 13.58 | 13.59 | 13.52 | 13.60 | |
| Orion Office REIT Inc | USD | 2.84 | -0.06 | -1.90 | 2.83 | 2.84 | 2.82 | 2.89 | |
| Orion Ord Shs | USD | 6.63 | +0.01 | +0.15 | 6.60 | 6.64 | 6.47 | 6.70 | |
| Orla Mining | USD | 9.8494 | +0.0594 | +0.61 | 9.8400 | 9.8500 | 9.7510 | 10.2150 | |
| ORMAT TECHNOLOGIES INDEX | USD | 110.71 | +1.81 | +1.66 | 110.66 | 110.79 | 106.25 | 111.15 | |
| Oscar Health Ord Shs Class. | USD | 31.53 | +3.01 | +10.55 | 31.47 | 31.54 | 28.91 | 31.56 | |
| OSHKOSH ORD | USD | 149.08 | -4.40 | -2.87 | 148.95 | 149.20 | 148.64 | 152.55 | |
| Osisko Develop Corp | USD | 2.54 | +0.08 | +3.05 | 2.53 | 2.54 | 2.45 | 2.59 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 71.64 | +0.04 | +0.06 | 71.61 | 71.67 | 71.51 | 72.46 | |
| Ouster Inc. | USD | 61.29 | -1.23 | -1.97 | 61.23 | 61.30 | 57.43 | 63.60 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 154.42 | -4.55 | -2.86 | 154.30 | 154.64 | 152.49 | 158.23 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.96 | +0.22 | +3.83 | 5.85 | 5.96 | 5.75 | 5.99 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 238.47 | +0.19 | +0.08 | 238.28 | 238.61 | 236.70 | 239.68 | |
| PagerDuty Inc. | USD | 10.07 | +0.42 | +4.35 | 10.07 | 10.08 | 9.91 | 10.30 | |
| PagSeguro Digital Ord Shs . | USD | 9.12 | +0.07 | +0.72 | 9.11 | 9.12 | 9.02 | 9.18 | |
| PainReform Ord Shs | USD | 1.41 | +0.03 | +2.17 | 1.40 | 1.42 | 1.38 | 1.43 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 355.39 | +14.37 | +4.21 | 355.41 | 355.71 | 341.00 | 358.09 | |
| PAN AMERICAN SILVER | USD | 45.23 | +0.44 | +0.98 | 45.23 | 45.24 | 44.37 | 46.39 | |
| Pandora Media Inc. | USD | 77.50 | -1.29 | -1.64 | 77.36 | 77.54 | 75.13 | 78.68 | |
| Par Pacific Holdings Inc. | USD | 57.43 | +1.35 | +2.41 | 57.29 | 57.44 | 56.32 | 57.90 | |
| Park Aerospace Ord Shs | USD | 38.89 | +0.85 | +2.23 | 38.87 | 39.01 | 37.41 | 39.55 | |
| PARK HOTELS RESORTS ORD | USD | 14.10 | -0.16 | -1.09 | 14.09 | 14.10 | 13.90 | 14.33 | |
| PARKER HANNIFIN ORD | USD | 971.63 | -6.49 | -0.66 | 971.31 | 972.02 | 959.59 | 979.60 | |
| Parsons Corp. | USD | 53.9800 | +1.5900 | +3.03 | 53.9000 | 53.9800 | 52.9800 | 54.2850 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 133.54 | +7.86 | +6.25 | 133.47 | 133.65 | 127.79 | 133.95 | |
| Paymentus Holdings Ord Shs. | USD | 25.57 | +1.41 | +5.82 | 25.55 | 25.59 | 24.55 | 25.82 | |
| Paysafe Ltd | USD | 7.87 | +0.40 | +5.35 | 7.85 | 7.88 | 7.57 | 8.01 | |
| PBF ENERGY CL A ORD | USD | 46.93 | +1.41 | +3.10 | 46.91 | 46.98 | 45.81 | 47.17 | |
| Peabody Energy Ord Shs | USD | 22.47 | -0.65 | -2.81 | 22.46 | 22.49 | 22.39 | 23.52 | |
| Pedevco Corp. | USD | 13.65 | +0.19 | +1.37 | 13.63 | 13.65 | 13.65 | 14.22 | |
| PEMBINA PIPELINE ORD | USD | 45.98 | -0.27 | -0.58 | 45.97 | 46.01 | 45.51 | 46.24 | |
| PennantPark Floating Rate . | USD | 7.52 | +0.04 | +0.47 | 7.50 | 7.52 | 7.50 | 7.69 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 11.29 | +0.01 | +0.04 | 11.28 | 11.29 | 11.10 | 11.42 | |
| Pentair Ord Shs | USD | 77.36 | +0.70 | +0.91 | 77.33 | 77.38 | 75.79 | 77.81 | |
| Perfect Ord Shs Class A | USD | 1.700 | +0.040 | +2.41 | 1.680 | 1.690 | 1.665 | 1.700 | |
| Performance Food Group Ord. | USD | 112.79 | +1.00 | +0.89 | 112.79 | 112.90 | 110.25 | 113.15 | |
| Permian Basin Royalty Unit. | USD | 24.84 | -0.20 | -0.78 | 24.61 | 25.01 | 24.38 | 25.30 | |
| Permian Resources Corporat. | USD | 18.0750 | -0.3350 | -1.82 | 18.0700 | 18.0800 | 18.0450 | 18.5200 | |
| Perrigo Ord Shs | USD | 10.39 | +0.02 | +0.19 | 10.39 | 10.41 | 10.21 | 10.58 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 3.575 | +0.165 | +4.84 | 3.570 | 3.580 | 3.420 | 3.575 | |
| Petrobras - Petroleo Brasi. | USD | 16.00 | -0.17 | -1.02 | 15.99 | 16.00 | 15.86 | 16.16 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 14.55 | -0.09 | -0.61 | 14.54 | 14.55 | 14.41 | 14.61 | |
| Pfizer Inc. | USD | 23.89 | -0.20 | -0.81 | 23.88 | 23.89 | 23.87 | 24.24 | |
| PG&E Ord Shs | USD | 16.61 | -0.22 | -1.28 | 16.60 | 16.61 | 16.53 | 16.81 | |
| Philip Morris Internationa. | USD | 178.98 | -1.93 | -1.07 | 178.98 | 179.08 | 176.50 | 181.54 | |
| PHILLIPS 66 ORD | USD | 172.54 | +3.49 | +2.06 | 172.44 | 172.53 | 169.69 | 173.35 | |
| Phinia Ord Shs | USD | 81.15 | -1.22 | -1.48 | 81.09 | 81.25 | 80.75 | 82.45 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 106.22 | -0.78 | -0.73 | 106.18 | 106.22 | 106.17 | 107.31 | |
| Pinterest Inc. | USD | 22.03 | +1.00 | +4.76 | 22.02 | 22.03 | 21.09 | 22.31 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 17.83 | +0.31 | +1.77 | 17.82 | 17.84 | 17.48 | 18.05 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 157.56 | +6.62 | +4.39 | 157.43 | 158.01 | 152.43 | 158.65 | |
| Planet Fitness Ord Shs Cla. | USD | 52.38 | +0.21 | +0.40 | 52.40 | 52.42 | 51.69 | 52.95 | |
| Planet Labs PBC | USD | 33.83 | +0.70 | +2.11 | 33.83 | 33.84 | 32.20 | 34.25 | |
| PNC FINANCIALS | USD | 251.67 | +5.45 | +2.21 | 251.59 | 251.75 | 244.87 | 252.72 | |
| Polaris Inc. | USD | 65.65 | -2.79 | -4.08 | 65.59 | 65.72 | 65.56 | 68.51 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.09 | - | -1.29 | 0.09 | 0.10 | 0.09 | 0.10 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 51.66 | -0.17 | -0.33 | 51.64 | 51.68 | 51.61 | 52.07 | |
| POSCO ADR REPSG 1/4 ORD | USD | 50.22 | -1.17 | -2.27 | 50.17 | 50.27 | 50.10 | 50.73 | |
| Postal Realty Trust Ord Sh. | USD | 25.07 | +0.43 | +1.75 | 25.04 | 25.10 | 24.44 | 25.22 | |
| PPG Industries Ord Shs | USD | 122.86 | +1.57 | +1.30 | 122.82 | 122.91 | 120.48 | 123.54 | |
| PPL Ord Shs | USD | 35.77 | -0.59 | -1.61 | 35.76 | 35.77 | 35.73 | 36.36 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | -7.51 | 0.01 | 0.02 | |||
| Primo Brands Class A Ord S. | USD | 24.79 | +0.35 | +1.44 | 24.79 | 24.80 | 24.48 | 25.10 | |
| Primoris Services Ord Shs | USD | 93.13 | -5.99 | -6.04 | 93.12 | 93.25 | 92.28 | 96.50 | |
| Procore Technologies Inc. | USD | 42.91 | +2.29 | +5.64 | 42.84 | 42.93 | 41.64 | 43.29 | |
| PROCTER & GAMBLE ORD | USD | 146.65 | +0.01 | - | 146.65 | 146.67 | 145.55 | 147.18 | |
| PROFOUND MEDICAL ORD | USD | 6.82 | +0.17 | +2.56 | 6.78 | 6.86 | 6.55 | 6.87 | |
| Progressive Ord Shs | USD | 225.67 | +7.22 | +3.31 | 225.56 | 225.76 | 219.90 | 226.46 | |
| ProLogis REIT Ord Shs | USD | 138.12 | +2.65 | +1.96 | 138.10 | 138.16 | 135.10 | 138.52 | |
| ProPetro Holding Corp. | USD | 13.27 | -1.07 | -7.46 | 13.26 | 13.28 | 13.26 | 14.44 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 67.44 | +1.36 | +2.07 | 67.33 | 67.51 | 67.23 | 67.44 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 13.87 | +0.32 | +2.32 | 13.86 | 13.87 | 13.71 | 13.93 | |
| ProShares UltraShort Russe. | USD | 20.50 | -0.18 | -0.87 | 20.54 | 20.55 | 20.37 | 20.88 | |
| PROTO LABS ORD (PRLB) | USD | 80.42 | -1.10 | -1.34 | 80.22 | 80.48 | 78.39 | 81.26 | |
| Provident Financial Servic. | USD | 24.06 | +0.42 | +1.78 | 24.07 | 24.08 | 23.47 | 24.24 | |
| Prudential Financial 4 125. | USD | 16.45 | +0.04 | +0.21 | 16.40 | 16.49 | 16.30 | 16.49 | |
| PRUDENTIAL FINANCIAL INC | USD | 111.14 | +3.21 | +2.97 | 111.10 | 111.17 | 108.09 | 111.34 | |
| Public Service Enterprise . | USD | 80.53 | -0.63 | -0.78 | 80.52 | 80.55 | 80.39 | 81.26 | |
| Public Storage REIT Ord Sh. | USD | 323.57 | +5.26 | +1.65 | 323.57 | 323.78 | 318.48 | 324.42 | |
| PULTEGROUP ORD | USD | 135.38 | -1.83 | -1.33 | 135.35 | 135.44 | 135.04 | 137.97 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 75.70 | +1.44 | +1.94 | 75.58 | 75.66 | 72.93 | 76.23 | |
| Q2 Holdings Ord Shs | USD | 51.07 | +2.97 | +6.16 | 51.04 | 51.09 | 49.37 | 51.31 | |
| QIAGEN | USD | 39.31 | +0.21 | +0.54 | 39.30 | 39.32 | 38.85 | 39.46 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 694.00 | -25.93 | -3.60 | 693.37 | 694.53 | 687.62 | 709.07 | |
| QuantumScape Ord Shs Class. | USD | 7.78 | +0.22 | +2.89 | 7.77 | 7.78 | 7.45 | 7.87 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 215.43 | +3.48 | +1.64 | 215.31 | 215.52 | 211.40 | 215.95 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 37.53 | -0.14 | -0.37 | 37.51 | 37.55 | 37.45 | 38.09 | |
| RALPH LAUREN CL A ORD | USD | 399.47 | -1.94 | -0.48 | 399.27 | 399.62 | 397.88 | 404.62 | |
| RANGE RESOURCES ORD | USD | 37.02 | -0.18 | -0.47 | 37.00 | 37.02 | 36.91 | 37.52 | |
| Raymond James Ord Shs | USD | 157.98 | +6.49 | +4.28 | 157.86 | 158.04 | 152.25 | 158.03 | |
| Rayonier Inc | USD | 21.2650 | -0.0150 | -0.07 | 21.2600 | 21.2700 | 21.2100 | 21.4800 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 190.47 | +0.74 | +0.39 | 190.46 | 190.53 | 188.97 | 191.79 | |
| Ready Capital Ord Shs | USD | 1.81 | +0.06 | +3.14 | 1.80 | 1.81 | 1.76 | 1.82 | |
| Realty Income REIT Ord Shs | USD | 62.24 | +0.28 | +0.44 | 62.22 | 62.24 | 61.85 | 62.38 | |
| Reddit Ord Shs Class A | USD | 192.88 | +19.30 | +11.12 | 192.75 | 192.95 | 175.00 | 193.54 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 12.64 | +0.41 | +3.31 | 12.63 | 12.65 | 11.89 | 12.82 | |
| Redwood Trust Inc. | USD | 4.75 | +0.01 | +0.21 | 4.74 | 4.75 | 4.65 | 4.77 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 30.71 | +0.51 | +1.69 | 30.70 | 30.71 | 30.01 | 30.85 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 218.09 | +5.44 | +2.56 | 217.84 | 218.47 | 213.90 | 218.37 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 215.46 | +2.38 | +1.12 | 215.42 | 215.50 | 213.67 | 216.12 | |
| Resideo Technologies Ord S. | USD | 31.17 | +0.07 | +0.21 | 31.16 | 31.19 | 31.06 | 32.31 | |
| Resmed Ord Shs | USD | 201.17 | +6.29 | +3.23 | 201.02 | 201.27 | 197.89 | 203.22 | |
| Restaurants Brands Interna. | USD | 72.68 | +0.17 | +0.23 | 72.65 | 72.69 | 71.96 | 73.32 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 23.37 | +0.48 | +2.10 | 23.34 | 23.41 | 22.66 | 23.57 | |
| Rexford Industrial Realty . | USD | 33.95 | +0.45 | +1.34 | 33.92 | 33.96 | 33.57 | 34.08 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 165.49 | +0.76 | +0.46 | 165.33 | 165.77 | 162.83 | 168.22 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.08 | -0.01 | -0.46 | 1.07 | 1.08 | 1.07 | 1.12 | |
| RingCentral Ord Shs Class . | USD | 41.30 | +2.32 | +5.95 | 41.26 | 41.35 | 39.52 | 41.71 | |
| Rio Tinto Plc | USD | 93.82 | -1.11 | -1.17 | 93.84 | 93.85 | 92.47 | 94.50 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.42 | +0.03 | +0.32 | 9.41 | 9.42 | 9.29 | 9.50 | |
| RLX Technology American De. | USD | 1.96 | +0.06 | +2.89 | 1.95 | 1.96 | 1.90 | 1.97 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 32.72 | +2.02 | +6.58 | 32.69 | 32.76 | 31.42 | 33.49 | |
| Roblox Ord Shs Class A | USD | 57.53 | +3.15 | +5.79 | 57.52 | 57.55 | 55.12 | 58.36 | |
| Rocket Companies Ord Shs C. | USD | 16.23 | +0.48 | +3.02 | 16.22 | 16.23 | 15.47 | 16.38 | |
| Rockwell Automation Aktie | USD | 488.80 | -6.29 | -1.27 | 488.50 | 489.11 | 482.00 | 493.97 | |
| Rogers Communications Non-. | USD | 32.29 | -0.21 | -0.65 | 32.27 | 32.30 | 32.11 | 32.49 | |
| Rogers Ord Shs | USD | 159.69 | -4.04 | -2.47 | 159.29 | 159.68 | 157.98 | 162.81 | |
| ROLLINS ORD | USD | 42.64 | +0.90 | +2.14 | 42.63 | 42.64 | 42.01 | 43.04 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 355.44 | +17.05 | +5.04 | 355.28 | 355.46 | 343.13 | 355.93 | |
| Royal Bank of Canada Ord S. | USD | 208.65 | +1.68 | +0.81 | 208.53 | 208.68 | 205.71 | 209.37 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 310.90 | -6.63 | -2.09 | 310.91 | 311.04 | 310.50 | 320.29 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 31.17 | +1.43 | +4.81 | 31.16 | 31.21 | 29.97 | 31.37 | |
| RXO Ord Shs | USD | 28.40 | +0.81 | +2.94 | 28.32 | 28.36 | 27.16 | 28.62 | |
| Ryder System Ord Shs | USD | 267.80 | +4.03 | +1.53 | 267.60 | 268.29 | 262.03 | 269.41 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 418.01 | +32.80 | +8.51 | 417.58 | 417.99 | 397.00 | 418.86 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 73.20 | +0.10 | +0.14 | 72.81 | 73.39 | 72.99 | 73.37 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.37 | +0.06 | +0.87 | 6.36 | 6.37 | 6.31 | 6.41 | |
| Safehold Ord Shs | USD | 15.85 | +0.15 | +0.96 | 15.78 | 15.80 | 15.65 | 15.86 | |
| SALESFORCE.COM | USD | 164.44 | +7.78 | +4.97 | 164.36 | 164.43 | 161.20 | 165.81 | |
| Sally Beauty Aktie | USD | 14.34 | +0.20 | +1.41 | 14.33 | 14.35 | 13.97 | 14.36 | |
| Samsara Ord Shs Class A | USD | 35.39 | +2.96 | +9.11 | 35.37 | 35.41 | 33.04 | 35.75 | |
| SandRidge Energy Inc | USD | 13.50 | -0.20 | -1.46 | 13.49 | 13.51 | 13.50 | 13.90 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 41.45 | -1.22 | -2.85 | 41.44 | 41.45 | 41.43 | 42.36 | |
| SAP ADR Representing 1 Ord. | USD | 160.12 | +6.01 | +3.90 | 160.05 | 160.17 | 156.75 | 160.71 | |
| Saratoga Investment Ord Sh. | USD | 22.50 | +0.19 | +0.85 | 22.48 | 22.55 | 22.39 | 22.58 | |
| SASOL ADR REP 1 ORD | USD | 9.53 | -0.30 | -3.00 | 9.52 | 9.53 | 9.41 | 9.57 | |
| Savers Value Village Ord S. | USD | 9.9900 | -0.1000 | -0.99 | 9.9900 | 10.0000 | 9.9000 | 10.2100 | |
| SCHLUMBERGER ORD | USD | 45.62 | -0.88 | -1.88 | 45.61 | 45.62 | 45.44 | 46.36 | |
| Schneider National Inc. | USD | 37.03 | +0.50 | +1.37 | 37.00 | 37.05 | 35.93 | 37.15 | |
| Schweitzer Mauduit Interna. | USD | 7.57 | - | -0.03 | 7.56 | 7.58 | 7.53 | 7.71 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 107.84 | -2.57 | -2.33 | 107.80 | 108.17 | 107.77 | 113.00 | |
| Scorpio Tankers Inc. | USD | 69.45 | +0.19 | +0.27 | 69.41 | 69.50 | 68.50 | 69.93 | |
| Scotts Miracle Gro Ord Shs | USD | 68.16 | +0.05 | +0.07 | 68.14 | 68.23 | 67.99 | 69.32 | |
| Sea Ltd | USD | 101.66 | +5.83 | +6.08 | 101.60 | 101.76 | 95.78 | 102.68 | |
| Seabridge Gold Inc | USD | 26.53 | +0.79 | +3.08 | 26.48 | 26.59 | 25.65 | 27.09 | |
| Seadrill 2021 Ltd Register. | USD | 38.97 | +1.15 | +3.04 | 38.92 | 38.98 | 38.40 | 39.65 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 52.17 | -0.48 | -0.91 | 52.18 | 52.19 | 51.86 | 53.18 | |
| See SES:xnys (SES AI Corpo. | USD | 0.99 | +0.03 | +2.90 | 0.98 | 1.00 | 0.93 | 1.00 | |
| Select Energy Services Ord. | USD | 19.10 | -0.88 | -4.40 | 19.10 | 19.12 | 19.00 | 19.97 | |
| SelectQuote Ord Shs | USD | 0.88 | +0.03 | +4.14 | 0.87 | 0.88 | 0.82 | 0.88 | |
| Sempra Energy Ord Shs | USD | 92.19 | -0.52 | -0.56 | 92.18 | 92.22 | 91.99 | 93.10 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 5.74 | +0.06 | +1.06 | 5.73 | 5.75 | 5.55 | 5.77 | |
| SENTINELONE CL A ORD | USD | 17.76 | +0.79 | +4.66 | 17.76 | 17.77 | 17.25 | 17.88 | |
| SEQUANS COMMUNICATIONS S A. | USD | 3.40 | +0.02 | +0.59 | 3.38 | 3.41 | 3.30 | 3.48 | |
| Seritage Growth Properties | USD | 2.67 | +0.04 | +1.52 | 2.66 | 2.67 | 2.61 | 2.67 | |
| SERVICE COPR. INTL (SCI) | USD | 77.30 | +1.34 | +1.76 | 77.29 | 77.34 | 76.39 | 78.07 | |
| SERVICENOW ORD | USD | 106.12 | +6.84 | +6.89 | 106.11 | 106.14 | 101.77 | 106.56 | |
| SFL ORD | USD | 10.32 | +0.12 | +1.13 | 10.31 | 10.32 | 10.20 | 10.36 | |
| SHAKE SHACK CL A ORD | USD | 57.13 | +1.11 | +1.98 | 57.08 | 57.17 | 55.75 | 57.85 | |
| SharkNinja Ord Shs | USD | 151.0 | -1.3 | -0.83 | 151.0 | 151.1 | 150.0 | 152.6 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 76.46 | -1.08 | -1.39 | 76.46 | 76.47 | 76.26 | 76.84 | |
| Sherwin-Williams Aktie | USD | 348.09 | +3.77 | +1.09 | 348.02 | 348.16 | 342.16 | 351.98 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 49.51 | +0.87 | +1.79 | 49.50 | 49.60 | 47.44 | 50.14 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 62.77 | -0.48 | -0.76 | 62.69 | 62.84 | 61.98 | 63.00 | |
| Shopify Subordinate Voting. | USD | 122.47 | +8.29 | +7.26 | 122.44 | 122.52 | 117.33 | 123.70 | |
| Shutterstock Inc | USD | 10.0150 | -3.9350 | -28.21 | 10.0000 | 10.0200 | 9.4300 | 10.2300 | |
| Sibanye Stillwater Limited | USD | 8.60 | +0.11 | +1.30 | 8.59 | 8.60 | 8.34 | 8.87 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 85.96 | -0.24 | -0.28 | 85.93 | 86.13 | 83.99 | 86.78 | |
| Silgan Holdings Inc. | USD | 46.63 | +0.24 | +0.52 | 46.60 | 46.64 | 46.19 | 46.96 | |
| SILVERCORP METAL ORD | USD | 10.43 | +0.33 | +3.22 | 10.42 | 10.43 | 10.02 | 10.75 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 21.26 | +0.98 | +4.83 | 21.07 | 21.37 | 20.44 | 22.25 | |
| SIMON PROPERTY GROUP | USD | 221.00 | -2.65 | -1.18 | 220.98 | 221.22 | 220.95 | 222.78 | |
| SiriusPoint Ord Shs | USD | 24.33 | +0.33 | +1.38 | 24.32 | 24.34 | 23.79 | 24.53 | |
| SiteOne Landscape Supply I. | USD | 112.50 | -1.92 | -1.67 | 112.48 | 112.76 | 111.64 | 116.27 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 20.40 | -0.90 | -4.23 | 20.39 | 20.43 | 20.35 | 21.47 | |
| Sixth St Specialty | USD | 17.30 | +0.13 | +0.74 | 17.27 | 17.30 | 17.26 | 17.53 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.81 | +0.49 | +5.89 | 8.75 | 9.25 | |||
| Skyline Champion Ord Shs | USD | 85.81 | -2.31 | -2.62 | 85.66 | 85.88 | 84.88 | 88.91 | |
| SL GREEN RLTY REIT ORD | USD | 52.52 | +0.75 | +1.44 | 52.45 | 52.59 | 51.72 | 52.90 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 25.74 | -0.37 | -1.40 | 25.72 | 25.75 | 25.59 | 26.41 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 46.29 | +0.03 | +0.05 | 46.28 | 46.29 | 45.64 | 46.60 | |
| SNAP ON ORD SHS | USD | 404.11 | +1.71 | +0.43 | 403.71 | 404.01 | 395.71 | 406.30 | |
| Snapchat | USD | 4.75 | +0.31 | +6.98 | 4.75 | 4.76 | 4.51 | 4.83 | |
| Snowflake Ord Shs Class A | USD | 261.03 | +6.53 | +2.56 | 260.87 | 261.17 | 254.66 | 263.08 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 74.86 | +0.82 | +1.11 | 74.71 | 74.84 | 73.33 | 75.30 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 79.15 | +2.00 | +2.59 | 79.09 | 79.22 | 77.44 | 79.82 | |
| Sonoco Products Ord Shs | USD | 56.83 | +0.48 | +0.85 | 56.81 | 56.87 | 56.03 | 57.21 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.21 | -0.02 | -1.63 | 1.20 | 1.22 | 1.20 | 1.23 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 20.10 | +0.04 | +0.17 | 20.09 | 20.10 | 19.94 | 20.16 | |
| SOS Ltd - ADR | USD | 1.09 | +0.09 | +9.00 | 0.98 | 1.14 | 1.01 | 1.13 | |
| SOUTHERN COPPER ORD | USD | 171.29 | -2.97 | -1.70 | 171.16 | 171.42 | 169.20 | 173.37 | |
| SOUTHERN ORD | USD | 95.50 | -0.21 | -0.22 | 95.52 | 95.53 | 95.29 | 96.01 | |
| SOUTHWEST AIRLINES | USD | 50.78 | -0.64 | -1.24 | 50.79 | 50.83 | 50.68 | 52.23 | |
| Southwest Gas Holdings Ord. | USD | 89.10 | +0.42 | +0.47 | 89.00 | 89.08 | 88.47 | 89.61 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 19.71 | +1.11 | +5.97 | 19.62 | 19.72 | 18.40 | 20.20 | |
| Spire Ord Shs | USD | 78.29 | +0.20 | +0.26 | 78.22 | 78.29 | 78.00 | 78.92 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.15 | - | -2.58 | 0.15 | 0.15 | 0.15 | 0.15 | |
| Spotify Technology Ord Shs | USD | 476.77 | +17.64 | +3.84 | 476.53 | 476.97 | 463.00 | 480.92 | |
| Sprinklr Ord Shs Class A | USD | 5.35 | +0.19 | +3.59 | 5.34 | 5.35 | 5.28 | 5.38 | |
| Sprott Physical Platinum &. | USD | 12.65 | +0.20 | +1.61 | 12.65 | 12.66 | 12.50 | 12.76 | |
| Sprott Physical Silver Tru. | USD | 19.14 | +0.27 | +1.43 | 19.14 | 19.15 | 18.77 | 19.44 | |
| Spruce Power Holding Ord S. | USD | 2.64 | +0.06 | +2.32 | 2.60 | 2.63 | 2.55 | 2.67 | |
| SPX Technologies Ord Shs | USD | 236.7900 | -8.3800 | -3.42 | 236.6200 | 236.9600 | 236.7800 | 242.9150 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 62.46 | -0.17 | -0.27 | 62.35 | 62.64 | 61.77 | 63.64 | |
| STAG Industrial REIT Ord S. | USD | 38.54 | +0.48 | +1.26 | 38.53 | 38.56 | 38.17 | 38.59 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 2.80 | +0.05 | +1.64 | 2.79 | 2.80 | 2.73 | 2.84 | |
| Standard Motor Products Or. | USD | 39.28 | +0.31 | +0.80 | 39.12 | 39.28 | 38.30 | 39.49 | |
| STANLEY BLACK AND DECKER O. | USD | 93.35 | -0.78 | -0.82 | 93.32 | 93.44 | 91.51 | 95.16 | |
| Star Group LP | USD | 12.82 | -0.02 | -0.16 | 12.80 | 13.01 | 12.82 | 13.05 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 16.43 | +0.05 | +0.27 | 16.42 | 16.43 | 16.39 | 16.54 | |
| STATE STREET STOCK | USD | 171.18 | +2.42 | +1.43 | 170.98 | 171.11 | 168.07 | 172.32 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 5.88 | +0.14 | +2.35 | 5.87 | 5.88 | 5.74 | 5.90 | |
| Stellus Capital Investment. | USD | 8.54 | +0.12 | +1.43 | 8.49 | 8.58 | 8.44 | 8.65 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 8.25 | +0.44 | +5.63 | 8.02 | 8.31 | 7.75 | 8.29 | |
| Stepan Ord Shs | USD | 56.85 | +1.13 | +2.02 | 56.63 | 56.76 | 55.24 | 56.85 | |
| STERIS Ord Shs | USD | 212.86 | +2.29 | +1.09 | 212.75 | 213.03 | 212.01 | 215.44 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 69.89 | -5.00 | -6.68 | 69.88 | 69.89 | 69.83 | 73.17 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 90.37 | +4.13 | +4.79 | 90.23 | 90.53 | 86.95 | 91.39 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 312.73 | -2.11 | -0.67 | 312.65 | 312.81 | 312.32 | 319.02 | |
| StubHub Holdings Ord Shs C. | USD | 12.8800 | +0.0100 | +0.08 | 12.8700 | 12.8800 | 12.6034 | 13.0000 | |
| STURM RUGER ORD | USD | 38.36 | +0.51 | +1.35 | 38.29 | 38.37 | 37.97 | 38.61 | |
| Summit Hotel Properties In. | USD | 6.74 | -0.28 | -3.92 | 6.73 | 6.74 | 6.67 | 6.99 | |
| Sun Life Financial Ord Shs | USD | 79.10 | +0.68 | +0.87 | 79.06 | 79.19 | 78.30 | 79.23 | |
| SUNCOR ENERGY ORD | USD | 53.37 | -0.32 | -0.59 | 53.37 | 53.38 | 53.29 | 54.08 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 67.42 | -0.09 | -0.13 | 67.33 | 68.08 | 66.58 | 67.99 | |
| Super Group Ord Shs | USD | 13.62 | +0.07 | +0.52 | 13.61 | 13.63 | 13.46 | 13.72 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 9.24 | +0.43 | +4.88 | 9.24 | 9.25 | 8.64 | 9.27 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 38.02 | +0.22 | +0.57 | 37.92 | 38.03 | 37.36 | 38.45 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 83.16 | -0.42 | -0.50 | 83.15 | 83.17 | 82.77 | 83.57 | |
| T1 Energy Ord Shs | USD | 9.4300 | -0.0500 | -0.53 | 9.4300 | 9.4400 | 8.7300 | 10.0799 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 445.60 | -31.97 | -6.69 | 445.35 | 445.55 | 445.11 | 468.51 | |
| Takeda Pharmaceutical Co L. | USD | 15.94 | -0.10 | -0.59 | 15.93 | 15.94 | 15.92 | 16.02 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 10.03 | +0.46 | +4.75 | 10.02 | 10.03 | 9.66 | 10.08 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 13.42 | +0.51 | +3.95 | 13.41 | 13.43 | 13.34 | 14.17 | |
| TANGER FACTORY REIT | USD | 39.22 | -0.25 | -0.63 | 39.20 | 39.23 | 39.18 | 39.86 | |
| Tapestry Inc. | USD | 146.45 | +0.07 | +0.05 | 146.47 | 146.59 | 143.47 | 147.32 | |
| Targa Resources Ord Shs | USD | 259.70 | -8.45 | -3.15 | 259.48 | 259.66 | 259.32 | 268.63 | |
| TARGET ORD | USD | 130.10 | -0.51 | -0.39 | 130.13 | 130.18 | 126.49 | 130.29 | |
| Taseko Mines Ord Shs | USD | 7.05 | +0.17 | +2.40 | 7.04 | 7.05 | 6.71 | 7.05 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 65.24 | -1.05 | -1.58 | 65.26 | 65.30 | 65.00 | 66.37 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 202.55 | +0.94 | +0.46 | 202.38 | 202.72 | 199.02 | 204.86 | |
| Team Inc. | USD | 17.48 | +0.69 | +4.11 | 16.78 | 17.88 | |||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 64.92 | -1.38 | -2.08 | 64.92 | 64.97 | 64.41 | 66.04 | |
| TECK RESOURCES CL B ORD | USD | 59.43 | -0.03 | -0.05 | 59.46 | 59.48 | 58.21 | 59.76 | |
| Tecnoglass Ord Shs | USD | 48.52 | +1.71 | +3.64 | 48.22 | 48.68 | 46.73 | 48.77 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 65.04 | +0.17 | +0.26 | 64.92 | 65.13 | 64.27 | 65.54 | |
| Tekla Healthcare Investors. | USD | 21.72 | -0.26 | -1.18 | 21.69 | 21.74 | 21.53 | 22.17 | |
| Teladoc Health Inc. | USD | 8.97 | +0.49 | +5.78 | 8.96 | 8.97 | 8.57 | 9.05 | |
| TELECOM ARGENTINA SA | USD | 12.55 | -0.46 | -3.50 | 12.43 | 12.62 | 12.50 | 13.18 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 668.43 | +1.53 | +0.23 | 668.12 | 668.73 | 649.09 | 674.66 | |
| TELEFLEX ORD | USD | 129.72 | +2.96 | +2.34 | 129.64 | 129.75 | 127.90 | 130.94 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 13.72 | +0.29 | +2.16 | 13.72 | 13.73 | 13.69 | 13.81 | |
| Telephone and Data Systems. | USD | 37.26 | +0.25 | +0.66 | 37.20 | 37.29 | 36.77 | 37.33 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 10.66 | +0.09 | +0.80 | 10.65 | 10.66 | 10.44 | 10.72 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 8.54 | +0.19 | +2.22 | 8.53 | 8.54 | 8.37 | 8.55 | |
| Tenet Healthcare Corp. | USD | 190.5600 | +3.4800 | +1.86 | 190.4500 | 190.6800 | 187.1700 | 191.5000 | |
| Tenneco Ord Shs Class A | USD | 35.44 | +0.07 | +0.20 | 35.40 | 35.46 | 34.98 | 35.71 | |
| Teradata Corporation Aktie. | USD | 34.78 | +0.13 | +0.38 | 34.75 | 34.81 | 34.72 | 35.97 | |
| Terex Ord Shs | USD | 70.28 | -2.12 | -2.92 | 70.27 | 70.35 | 70.00 | 72.22 | |
| TERNIUM ADR REPRESENTING T. | USD | 41.82 | -0.88 | -2.06 | 41.60 | 41.90 | 41.78 | 42.97 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 10.68 | -0.66 | -5.78 | 10.67 | 10.68 | 10.68 | 11.34 | |
| Teucrium Soybean Fund | USD | 24.47 | +0.07 | +0.29 | 24.44 | 24.52 | 24.47 | 24.59 | |
| TEVA | USD | 33.62 | -0.26 | -0.77 | 33.61 | 33.63 | 33.26 | 34.08 | |
| Texas Pacific Land | USD | 423.93 | -13.71 | -3.13 | 423.60 | 424.48 | 421.38 | 443.99 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 91.97 | +0.24 | +0.26 | 91.91 | 92.01 | 91.38 | 92.64 | |
| TFI International Inc | USD | 144.2800 | +0.7100 | +0.49 | 143.6400 | 144.3200 | 141.3900 | 144.8800 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 42.52 | +0.32 | +0.76 | 42.49 | 42.55 | 42.04 | 42.87 | |
| The Magnum Ice Cream Compa. | USD | 17.94 | +0.53 | +3.04 | 17.93 | 17.94 | 17.57 | 17.99 | |
| The Travelers Companies In. | USD | 336.73 | +6.61 | +2.00 | 336.67 | 336.76 | 331.00 | 337.41 | |
| The Walt Disney Co. | USD | 96.60 | +0.35 | +0.36 | 96.59 | 96.61 | 96.02 | 97.76 | |
| Thermo Fisher Scientific O. | USD | 516.90 | +15.54 | +3.10 | 516.44 | 516.75 | 502.87 | 521.17 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 75.56 | +0.92 | +1.23 | 75.50 | 75.65 | 74.21 | 76.97 | |
| TIC Solutions Ord Shs | USD | 8.17 | +0.08 | +0.93 | 8.15 | 8.16 | 8.07 | 8.31 | |
| Tidewater Ord Shs | USD | 67.49 | +0.86 | +1.29 | 67.36 | 67.43 | 66.86 | 68.04 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 4.32 | +0.12 | +2.86 | 4.33 | 4.44 | 4.20 | 4.49 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 144.40 | -0.92 | -0.63 | 144.25 | 144.64 | 140.95 | 145.60 | |
| TITAN INTERNATIONAL ORD | USD | 7.72 | +0.01 | +0.13 | 7.71 | 7.73 | 7.62 | 7.83 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 151.43 | -0.07 | -0.05 | 151.37 | 151.42 | 149.71 | 152.09 | |
| TKO Group Holdings Ord Shs. | USD | 207.22 | +5.91 | +2.94 | 207.11 | 207.32 | 200.82 | 209.95 | |
| Toast Inc | USD | 28.86 | +1.04 | +3.72 | 28.85 | 28.86 | 28.29 | 29.19 | |
| TOL BROTHERS | USD | 160.90 | -3.85 | -2.34 | 160.84 | 161.00 | 160.87 | 164.72 | |
| Toro Ord Shs | USD | 96.84 | -0.58 | -0.60 | 96.82 | 96.98 | 95.95 | 97.70 | |
| TORONTO DOMINION ORD | USD | 122.31 | +0.88 | +0.72 | 122.21 | 122.23 | 120.36 | 122.65 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 23.33 | +0.13 | +0.56 | 23.11 | 24.10 | |||
| TotalEnergies ADR | USD | 75.05 | -2.71 | -3.49 | 75.04 | 75.07 | 74.94 | 75.81 | |
| TOYOTA MOTOR ADR | USD | 169.84 | +1.42 | +0.84 | 169.75 | 169.93 | 168.67 | 170.55 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 16.13 | -0.50 | -3.01 | 16.13 | 16.15 | 15.62 | 16.77 | |
| Trane Technologies Ord Shs | USD | 491.83 | +0.67 | +0.14 | 491.48 | 492.03 | 476.66 | 497.64 | |
| TransDigm Group Ord Shs | USD | 1 324.99 | -7.05 | -0.53 | 1 324.31 | 1 326.16 | 1 321.90 | 1 340.95 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 4.86 | -0.03 | -0.61 | 4.86 | 4.87 | 4.84 | 5.00 | |
| Travel Leisure Ord Shs | USD | 75.62 | -0.82 | -1.07 | 75.54 | 75.68 | 75.05 | 76.23 | |
| Trex Ord Shs | USD | 48.62 | -1.42 | -2.84 | 48.59 | 48.63 | 48.58 | 49.72 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 3.4850 | -0.0250 | -0.71 | 3.4800 | 3.4900 | 3.4386 | 3.5599 | |
| TRINET GROUP ORD | USD | 53.21 | +4.01 | +8.14 | 53.21 | 53.38 | 50.00 | 53.78 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 31.03 | +1.06 | +3.52 | 30.97 | 31.03 | 29.96 | 31.49 | |
| TriplePoint Venture Growth. | USD | 5.07 | +0.16 | +3.26 | 5.07 | 5.08 | 4.90 | 5.09 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 6.65 | +0.35 | +5.48 | 6.64 | 6.65 | 6.19 | 6.69 | |
| Truist Financial Ord Shs | USD | 50.77 | +0.95 | +1.90 | 50.76 | 50.77 | 49.22 | 51.03 | |
| Trulieve Cannabis Subordin. | USD | 9.7300 | -0.1000 | -1.02 | 9.6400 | 9.7800 | 9.4300 | 9.9000 | |
| TRX Gold Ord Shs | USD | 0.86 | +0.03 | +4.22 | 0.84 | 0.86 | 0.83 | 0.89 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 79.20 | -3.77 | -4.54 | 79.02 | 79.27 | 79.13 | 81.53 | |
| Twenty One Capital Ord Shs. | USD | 5.360 | +0.410 | +8.28 | 5.350 | 5.360 | 4.940 | 5.460 | |
| TWILIO INC | USD | 209.46 | +3.13 | +1.51 | 209.11 | 209.43 | 203.51 | 209.84 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 308.27 | +15.81 | +5.41 | 308.02 | 308.42 | 298.56 | 310.48 | |
| Tyson Foods Ord Shs Class . | USD | 58.09 | +0.84 | +1.47 | 58.08 | 58.09 | 57.66 | 59.11 | |
| Uber Technologies Ord Shs . | USD | 73.13 | +0.97 | +1.34 | 73.12 | 73.14 | 71.66 | 73.80 | |
| Ubiquiti Ord Shs | USD | 541.97 | +7.94 | +1.49 | 540.64 | 543.72 | 528.60 | 547.17 | |
| UBSGROUP | USD | 49.89 | +0.33 | +0.67 | 49.87 | 49.88 | 49.31 | 50.08 | |
| UDR Aktie | USD | 40.86 | +0.94 | +2.35 | 40.85 | 40.87 | 40.13 | 41.09 | |
| UGI ORD | USD | 34.59 | +0.05 | +0.15 | 34.58 | 34.60 | 34.27 | 34.89 | |
| UiPath Inc. | USD | 11.80 | +0.93 | +8.51 | 11.79 | 11.80 | 11.08 | 11.92 | |
| UL Solutions Ord Shs Class. | USD | 99.77 | -2.10 | -2.06 | 99.65 | 99.83 | 98.98 | 102.00 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 6.57 | +0.18 | +2.83 | 6.57 | 6.58 | 6.30 | 6.63 | |
| Unifirst Ord Shs | USD | 270.27 | +5.81 | +2.20 | 269.65 | 270.45 | 262.73 | 271.13 | |
| Unilever ADR Reptg 1 Ord S. | USD | 60.77 | +0.65 | +1.07 | 60.76 | 60.77 | 60.17 | 60.85 | |
| UNION PACIFIC (UNP) | USD | 276.82 | +4.82 | +1.77 | 276.74 | 276.83 | 270.00 | 277.00 | |
| Unisys Ord Shs | USD | 3.64 | -0.02 | -0.54 | 3.62 | 3.63 | 3.62 | 3.76 | |
| UNITED MICROELECTRON | USD | 26.06 | -1.15 | -4.23 | 26.05 | 26.06 | 25.88 | 26.66 | |
| United Natural Foods Inc. | USD | 46.79 | +1.12 | +2.45 | 46.71 | 46.80 | 45.20 | 46.97 | |
| United Parcel Service | USD | 110.48 | +2.98 | +2.77 | 110.46 | 110.49 | 107.32 | 111.06 | |
| United Rentals Ord Shs | USD | 1 126.29 | -6.60 | -0.58 | 1 123.14 | 1 125.58 | 1 111.10 | 1142 | |
| United States Antimony | USD | 7.8050 | +0.5450 | +7.51 | 7.8000 | 7.8100 | 7.0700 | 7.8599 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 424.62 | +8.99 | +2.16 | 424.55 | 424.90 | 413.73 | 426.65 | |
| Unity Software Ord Shs | USD | 30.54 | +1.96 | +6.86 | 30.53 | 30.55 | 28.94 | 31.21 | |
| Universal Corp. | USD | 52.76 | +0.59 | +1.13 | 52.69 | 52.77 | 52.09 | 52.79 | |
| Universal Health Realty In. | USD | 45.03 | +1.17 | +2.67 | 45.00 | 45.16 | 43.51 | 45.08 | |
| Universal Health Services . | USD | 151.08 | +2.39 | +1.61 | 151.10 | 151.25 | 147.69 | 151.64 | |
| Universal Security Instrum. | USD | 4.51 | -0.08 | -1.74 | 4.47 | 4.75 | 4.46 | 4.61 | |
| Unum Ord Shs | USD | 91.78 | +2.38 | +2.66 | 91.76 | 91.88 | 89.72 | 91.92 | |
| Unusual Machines Inc | USD | 24.2450 | +1.9450 | +8.72 | 24.2100 | 24.2900 | 21.4201 | 24.7100 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.39 | +0.03 | +2.40 | 1.39 | 1.40 | 1.37 | 1.43 | |
| URANIUM ENERGY ORD | USD | 10.66 | -0.01 | -0.05 | 10.65 | 10.66 | 10.56 | 11.02 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 61.95 | +1.55 | +2.56 | 61.94 | 61.95 | 60.20 | 62.20 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 26.11 | -0.28 | -1.06 | 25.87 | 26.18 | 25.81 | 26.73 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 2.27 | -0.02 | -0.87 | 2.27 | 2.28 | 2.22 | 2.29 | |
| V2X Inc. | USD | 74.6550 | +0.0950 | +0.13 | 74.5400 | 74.7700 | 74.5000 | 76.0356 | |
| VAALCO ENERGY ORD | USD | 5.03 | -0.05 | -0.98 | 5.02 | 5.03 | 5.02 | 5.18 | |
| Valaris Ord Shs | USD | 72.46 | -0.14 | -0.19 | 72.37 | 72.52 | 72.13 | 74.58 | |
| VALE ADR REPTG ONE ORD | USD | 15.00 | -0.05 | -0.30 | 14.99 | 15.00 | 14.83 | 15.18 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 265.90 | +5.46 | +2.10 | 265.98 | 266.29 | 260.75 | 267.86 | |
| Valhi Ord Shs | USD | 14.79 | +0.12 | +0.79 | 14.58 | 14.90 | 14.56 | 14.90 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 186.66 | +9.19 | +5.18 | 186.58 | 186.73 | 181.05 | 189.12 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 90.09 | +1.29 | +1.45 | 90.04 | 90.10 | 88.71 | 90.31 | |
| Venture Global Inc | USD | 11.28 | +0.15 | +1.30 | 11.27 | 11.28 | 10.86 | 11.33 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 128.3550 | +5.4150 | +4.40 | 127.8000 | 128.7500 | 120.0000 | 131.2399 | |
| Veralto Ord Shs | USD | 91.02 | +2.34 | +2.63 | 91.01 | 91.05 | 89.66 | 91.84 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 42.14 | -0.20 | -0.47 | 42.14 | 42.15 | 41.88 | 42.80 | |
| Vermilion Energy Ord Shs | USD | 9.19 | -0.18 | -1.92 | 9.19 | 9.20 | 9.18 | 9.46 | |
| Versigent Ord Shs | USD | 41.9400 | -0.0700 | -0.17 | 41.8000 | 42.0500 | 40.6350 | 42.0000 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 1.94 | +0.20 | +11.21 | 1.93 | 1.94 | 1.72 | 1.94 | |
| Vertiv Holdings Co | USD | 315.36 | -19.46 | -5.81 | 315.17 | 315.46 | 309.66 | 327.22 | |
| VF Ord Shs | USD | 16.82 | +0.14 | +0.81 | 16.81 | 16.82 | 16.46 | 17.19 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 26.60 | +0.05 | +0.17 | 26.59 | 26.60 | 26.45 | 26.79 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 13.45 | +0.19 | +1.43 | 13.44 | 13.45 | 13.26 | 13.60 | |
| Virgin Galactic Holdings I. | USD | 2.98 | +0.09 | +2.94 | 2.97 | 2.98 | 2.84 | 3.11 | |
| Virtus AllianzGI Artificia. | USD | 27.72 | -0.36 | -1.26 | 27.25 | 27.78 | 27.55 | 28.03 | |
| Virtus AllianzGI Diversifi. | USD | 28.18 | -0.16 | -0.56 | 27.66 | 28.36 | 28.07 | 28.43 | |
| Virtus AllianzGI Equity & . | USD | 26.86 | -0.05 | -0.19 | 26.80 | 26.92 | 26.72 | 26.88 | |
| Visa Inc. | USD | 352.24 | +9.15 | +2.67 | 352.24 | 352.29 | 340.98 | 353.36 | |
| Vishay Intertechnology Ord. | USD | 51.68 | -2.10 | -3.90 | 51.61 | 51.72 | 50.91 | 54.98 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 152.95 | -5.68 | -3.58 | 152.93 | 153.00 | 151.05 | 157.32 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 15.9500 | +0.1800 | +1.14 | 15.9400 | 15.9900 | 15.8250 | 16.0900 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.3350 | +0.0350 | +1.06 | 3.3300 | 3.3400 | 3.2600 | 3.4500 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 1.37 | +0.02 | +1.48 | 1.36 | 1.40 | 1.33 | 1.41 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 40.20 | +0.90 | +2.29 | 40.19 | 40.20 | 39.28 | 40.53 | |
| Voyager Technologies Ord S. | USD | 35.1100 | +2.8600 | +8.87 | 35.0000 | 35.2000 | 32.2600 | 36.1500 | |
| Vulcan Materials Aktie | USD | 293.47 | -1.54 | -0.52 | 293.59 | 293.72 | 286.89 | 294.29 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 71.32 | -0.18 | -0.25 | 71.32 | 71.37 | 71.21 | 72.08 | |
| W&T Offshore Inc. | USD | 3.08 | -0.07 | -2.22 | 3.08 | 3.09 | 3.07 | 3.22 | |
| Wal-Mart Stores Inc. | USD | 108.18 | -5.08 | -4.49 | 108.17 | 108.19 | 107.25 | 110.71 | |
| Walker & Dunlop Ord Shs | USD | 55.22 | +0.52 | +0.94 | 55.15 | 55.29 | 53.79 | 55.48 | |
| Wallbox Ord Shs Class A | USD | 3.56 | -0.26 | -6.91 | 3.51 | 3.67 | 3.51 | 3.78 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 166.00 | -0.69 | -0.41 | 166.05 | 166.08 | 165.53 | 168.15 | |
| Waste Management Ord Shs | USD | 224.77 | +1.89 | +0.85 | 224.78 | 225.02 | 223.30 | 225.59 | |
| Water Corp Ord Shs | USD | 378.61 | +3.57 | +0.95 | 378.49 | 378.73 | 371.92 | 382.35 | |
| Wayfair Ord Shs Class A | USD | 95.12 | +2.70 | +2.92 | 95.11 | 95.14 | 89.07 | 96.82 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 116.00 | -0.78 | -0.66 | 115.98 | 116.00 | 115.72 | 117.15 | |
| Wells Fargo & Co. | USD | 85.41 | +2.77 | +3.35 | 85.40 | 85.42 | 82.75 | 85.77 | |
| WELLTOWER ORD | USD | 231.30 | +4.33 | +1.91 | 231.31 | 231.48 | 227.00 | 231.85 | |
| WESCO International Inc. | USD | 328.31 | -17.12 | -4.96 | 328.27 | 329.21 | 327.88 | 340.83 | |
| West Fraser Timber Ord Shs | USD | 67.17 | -0.52 | -0.76 | 66.85 | 67.35 | 67.17 | 68.32 | |
| West Pharmaceutical Servic. | USD | 362.10 | +3.10 | +0.86 | 361.91 | 362.24 | 354.85 | 363.36 | |
| Western Alliance Ord Shs | USD | 83.59 | +1.39 | +1.68 | 83.57 | 83.65 | 81.92 | 84.43 | |
| Western Copper and Gold Co. | USD | 2.26 | +0.02 | +0.89 | 2.26 | 2.27 | 2.23 | 2.32 | |
| WESTERN UNION ORD | USD | 7.86 | +0.16 | +2.08 | 7.85 | 7.86 | 7.71 | 7.93 | |
| WESTINGHOUSE AI (WAB) | USD | 266.56 | -3.05 | -1.13 | 266.50 | 266.81 | 266.18 | 269.78 | |
| Westlake Chemical Partners. | USD | 22.57 | +0.31 | +1.39 | 22.37 | 22.58 | 22.38 | 22.89 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 19.40 | +0.24 | +1.27 | 19.24 | 19.74 | 19.07 | 19.69 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 145.59 | +4.50 | +3.19 | 145.41 | 145.75 | 141.52 | 146.51 | |
| WeyerhaeuSer REIT | USD | 23.61 | -0.33 | -1.38 | 23.60 | 23.61 | 23.60 | 23.99 | |
| Wheaton Precious Metals Ak. | USD | 113.64 | +1.32 | +1.18 | 113.41 | 113.57 | 111.84 | 116.42 | |
| Wheels Up Experience Ord S. | USD | 9.88 | +0.91 | +10.14 | 9.75 | 9.89 | 8.48 | 10.09 | |
| WHIRLPOOL ORD | USD | 40.07 | +0.65 | +1.65 | 40.02 | 40.08 | 39.16 | 40.42 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 72.83 | -1.51 | -2.03 | 72.83 | 72.85 | 72.38 | 74.52 | |
| Williams Sonoma Ord Shs | USD | 230.36 | -2.75 | -1.18 | 230.04 | 230.47 | 228.94 | 235.47 | |
| Winnebago Industries Ord S. | USD | 30.95 | -0.29 | -0.93 | 30.91 | 30.97 | 30.89 | 32.05 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 46.71 | -1.54 | -3.18 | 46.73 | 46.91 | 44.92 | 48.21 | |
| Wolverine World Wide Ord S. | USD | 16.54 | +0.11 | +0.67 | 16.53 | 16.54 | 16.45 | 16.65 | |
| Woodside Petroleum | USD | 19.35 | +0.03 | +0.16 | 19.35 | 19.37 | 19.30 | 19.46 | |
| Woori Financial Group Inc. | USD | 57.10 | -0.30 | -0.52 | 57.10 | 57.29 | 56.50 | 57.44 | |
| Workiva Inc. | USD | 50.67 | +2.16 | +4.44 | 50.53 | 50.64 | 49.75 | 52.10 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 51.99 | -1.77 | -3.29 | 51.92 | 52.12 | 51.34 | 53.50 | |
| Worthington Steel Ord Shs | USD | 32.53 | -1.06 | -3.14 | 32.48 | 32.57 | 32.27 | 33.32 | |
| WPP ADR Representing 5 Ord. | USD | 16.23 | +0.74 | +4.75 | 16.20 | 16.25 | 15.62 | 16.28 | |
| WR Berkley Ord Shs | USD | 71.05 | +0.52 | +0.74 | 71.03 | 71.08 | 70.26 | 71.41 | |
| WW Grainger Ord Shs | USD | 1 359.15 | -1.25 | -0.09 | 1 358.30 | 1 359.54 | 1 342.62 | 1 369.92 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 17.64 | +0.09 | +0.51 | 17.15 | 17.72 | 17.45 | 17.75 | |
| XCEL ENERGY ORD | USD | 79.43 | -0.87 | -1.08 | 79.42 | 79.44 | 79.34 | 80.54 | |
| Xerox Holdings Ord Shs | USD | 3.17 | +0.04 | +1.12 | 3.16 | 3.17 | 2.98 | 3.21 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 13.73 | +0.49 | +3.66 | 13.72 | 13.73 | 13.42 | 13.98 | |
| XPO Logistics Ord Shs | USD | 208.31 | +3.02 | +1.47 | 207.95 | 208.27 | 200.41 | 208.98 | |
| Xylem Inc | USD | 119.27 | +1.06 | +0.90 | 119.26 | 119.35 | 117.88 | 120.32 | |
| Yalla Group Ltd. - ADR | USD | 5.58 | +0.09 | +1.64 | 5.55 | 5.62 | 5.51 | 5.62 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 48.82 | -0.75 | -1.50 | 48.78 | 48.88 | 48.39 | 50.00 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 25.7900 | +1.1700 | +4.75 | 25.7500 | 25.8200 | 24.6400 | 25.9400 | |
| YPF Sociedad Anonima ADR E. | USD | 44.36 | -1.11 | -2.44 | 44.36 | 44.39 | 44.34 | 45.61 | |
| Yum China Holdings Inc. | USD | 40.80 | -0.08 | -0.18 | 40.78 | 40.81 | 40.50 | 40.93 | |
| Yum! Brands Inc. | USD | 160.71 | +0.85 | +0.53 | 160.66 | 160.75 | 158.63 | 160.92 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 5.12 | -0.10 | -1.82 | 4.93 | 5.26 | 4.85 | 5.33 | |
| Zeta Global Holdings Corp | USD | 20.9500 | +1.2700 | +6.45 | 20.9500 | 20.9600 | 20.0000 | 21.3650 | |
| ZIM Integrated Shipping Se. | USD | 25.42 | -0.59 | -2.25 | 25.41 | 25.46 | 25.41 | 25.95 | |
| ZIMMER HOLDINGS INC | USD | 84.83 | -1.26 | -1.46 | 84.76 | 84.90 | 84.51 | 87.20 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 3.89 | +0.14 | +3.60 | 3.88 | 3.89 | 3.79 | 3.91 | |
| Zoetis Ord Shs Class A | USD | 73.40 | +1.54 | +2.14 | 73.36 | 73.42 | 72.13 | 74.64 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 23.01 | +0.63 | +2.79 | 23.00 | 23.01 | 22.47 | 23.08 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |

