Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.39-0.08-2.173.303.723.373.53
3M Co.USD167.54-1.03-0.61166.91168.13165.71168.56
A K A BRANDS HOLDING ORDUSD10.63-0.33-3.016.4113.9910.3710.93
A.O. Smith AktieUSD58.82-1.66-2.7458.0060.5058.7960.37
A10 Networks Inc.USD24.51-0.09-0.3524.5025.0024.0924.86
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD105.57-2.76-2.55105.24105.89105.24108.39
ABBVIE ORDUSD248.76-7.70-3.00249.35250.24248.41254.62
ABERCROMBIE AND FITCH CL A.USD151.51+1.84+1.23151.00152.15148.54153.20
Abundia Global Impact Grou.USD1.160+0.021+1.811.1101.1601.1601.300
ACCENTURE CL A ORDUSD179.04-7.68-4.11178.00179.01177.04184.35
ACTINIUM PHARMACEUTICALS I.USD1.22+0.19+18.451.141.351.061.25
ADC Therapeutics Ord ShsUSD1.30-0.07-4.781.151.311.271.35
ADECOAGRO ORDUSD12.25+0.48+4.0412.0012.2511.9112.35
ADI Global Distribution Or.USD20.9100+0.2600+1.2620.480021.300020.260021.3400
Adient PlcUSD18.8000-1.2100-6.0518.530020.250018.540019.8800
ADT Ord ShsUSD7.24-0.22-2.957.067.607.227.43
Advance Auto Parts AktieUSD42.58-1.60-3.6242.3442.7442.3344.19
ADVANSIX ORDUSD16.95-0.51-2.8915.3818.9616.9117.59
Aegon ADRUSD9.13-0.02-0.169.109.629.129.25
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.82+0.03+0.1714.7514.7914.7914.83
Aeva Technologies Ord ShsUSD16.25+0.56+3.5716.2616.3615.7316.48
AEVEX Ord Shs Class AUSD17.11+0.64+3.8916.6517.2016.4017.25
AFLAC ORDUSD115.17-2.04-1.74114.00116.52114.87116.78
AG Mortgage Investment Tru.USD6.78-0.02-0.296.667.506.776.85
AGCO ORDUSD127.33-6.07-4.55105.17130.71127.10133.15
AgEagle Aerial Systems Inc.USD1.07+0.01+0.471.061.081.061.10
AGILENT TECHNOLOGIES ORDUSD146.87-3.99-2.64145.11148.09145.97149.22
agilon health Ord ShsUSD91.29+2.79+3.1589.5993.0086.1692.36
Agnico Eagle Mines LimitedUSD201.82-2.92-1.42201.00204.98201.56207.68
Agree Realty REIT Ord ShsUSD72.82+0.20+0.2872.6373.0772.7373.53
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD297.74-3.53-1.17296.55301.78297.20302.82
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD172.66-0.90-0.52170.00175.89170.98174.50
Alamos Gold Ord Shs Class .USD36.46-0.51-1.3836.4137.0036.4337.06
ALASKA AIR GROUP ORDUSD40.75-1.29-3.0740.5141.5340.6141.90
Albany International Ord S.USD62.32-0.11-0.1861.8962.7761.2063.09
ALBEMARLE ORDUSD129.58+3.30+2.61129.00130.00125.43131.31
Albertsons Companies IncUSD12.15-0.40-3.1912.0812.3012.0612.57
Alcoa Ord ShsUSD51.76+1.79+3.5851.6052.0051.3652.78
ALCON AGUSD69.12-1.38-1.9668.1370.4768.8669.64
Alexandria Real Estate Equ.USD50.76-1.90-3.6050.0051.9850.5552.50
Algonquin Power Utilities .USD5.68+0.01+0.185.665.845.665.73
Alibaba Group Holding Ltd.USD112.64-0.60-0.53112.66112.79111.27113.12
Alight Ord Shs Class AUSD13.4500-1.4700-9.8513.500016.190013.395014.8100
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD207.28-3.37-1.60203.00211.36203.16209.87
Allegion Ord ShsUSD156.04-1.08-0.69154.49157.96155.35158.30
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD22.92-0.71-2.9822.7526.0122.7523.62
Allison Transmission Holdi.USD130.63-0.61-0.46129.99131.08130.21132.41
Allstate Corp.USD253.41-6.16-2.37252.45259.00253.21257.66
ALLY FINANCIAL ORDUSD42.30-1.43-3.2742.0142.6942.2643.30
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD223.62-1.79-0.79219.38228.10221.62230.00
ALPHA PRO TECH ORDUSD5.34-0.03-0.474.815.935.265.45
Alpine Income Property Tru.USD19.43-0.22-1.1217.3921.6019.3319.74
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD35.72+0.17+0.4835.6836.5134.0836.84
Altria Group Inc.USD68.18-0.71-1.0268.2068.3967.7269.03
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD1.10-0.12-9.500.981.101.081.24
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.06+0.04+1.163.023.093.043.11
Ambow Education American D.USD2.05+0.06+2.762.002.362.052.05
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.57-0.08-3.022.552.562.482.63
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD44.37-0.78-1.7344.2645.0044.3244.99
Amentum Holdings Ord ShsUSD20.15+0.09+0.4520.0020.2819.6820.25
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD106.76+1.04+0.98104.65109.00105.38107.40
AmerescoUSD23.90+0.75+3.2423.7227.1923.4624.53
AMERICA MOVIL ADR REP 20 S.USD23.00-0.01-0.0222.5123.2522.7523.15
American Assets Trust REIT.USD21.84-0.20-0.9121.6422.0721.7122.23
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.24-0.15-0.8616.9717.6316.9717.50
AMERICAN ELECTRIC POWER OR.USD125.42+0.92+0.74125.48126.28124.12126.34
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD326.11-0.05-0.02325.54328.03322.65328.04
AMERICAN FINANCIAL GROUP O.USD140.99-1.73-1.21138.13143.63140.84142.95
American Homes 4 Rent REIT.USD32.33-0.15-0.4532.1432.8732.2532.61
American International Gro.USD74.68-1.53-2.0174.0075.8374.6675.94
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD88.67+0.14+0.1588.3089.0388.1188.88
AMERICAN TOWER CORP.USD175.75-0.10-0.06175.43176.31174.23179.19
AMERICAN WATER WORKS ORDUSD140.39-0.31-0.22140.25142.00140.36141.85
American Well Corp.USD13.31+0.32+2.4613.1513.5112.9913.52
AMERICAS GOLD AND SILVER O.USD5.17-0.19-3.545.185.225.165.48
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD556.70-3.87-0.69549.63564.32554.10561.24
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD81.76-1.02-1.2381.8383.5081.5884.00
Amprius Technologies Ord S.USD10.40+0.51+5.1610.4010.5010.0010.60
AMTD Digital 5 American De.USD1.73+0.03+1.761.681.751.681.78
ANGLOGOLD ORDUSD107.81-1.26-1.16107.03111.00107.73109.49
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD79.75-0.60-0.7577.3879.7279.4981.16
Annaly Capital Management .USD22.74-0.07-0.3122.7522.9122.7122.94
Annovis Bio Ord ShsUSD1.31-0.09-6.121.321.351.301.40
Antero Midstream Ord ShsUSD22.91+0.31+1.3522.0023.0822.3922.98
Antero Resources Aktie USD39.10-0.32-0.8038.5039.8439.0840.18
Aon Ord Shs Class AUSD315.75-7.34-2.27315.00325.64314.95321.57
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.49-0.08-2.932.452.752.482.56
APOLLO COMMERCIAL REAL EST.USD6.80-0.09-1.246.756.906.786.86
Apollo Global Management O.USD131.82-1.85-1.38131.00139.95131.59135.07
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD15.27-0.33-2.1215.1215.5815.2615.70
Applied Industrial Technol.USD326.8+1.2+0.37326.2327.1321.6327.7
AptarGroup Ord ShsUSD124.3700-3.0400-2.39121.9200130.6500124.2500126.9900
Aptiv Ord ShsUSD45.71-2.24-4.6745.8446.6245.5747.80
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.02-0.24-4.485.005.075.015.23
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD77.15-1.59-2.0270.2378.6577.0379.68
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.84+0.13+2.285.835.855.675.89
Archer Daniels Midland Akt.USD84.51-0.10-0.1283.1384.9583.8686.96
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD29.08-0.58-1.9621.2929.0628.7929.50
Ares Commercial Real Estat.USD4.49-0.09-1.864.505.064.484.59
ARGAN ORDUSD437.25+19.26+4.61429.45445.00416.00444.53
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD20.02-0.03-0.1519.8520.3719.8620.42
ARISTA NETWORKS INC. USD194.95+1.17+0.60195.04195.75194.72200.68
Arlo Technologies Ord ShsUSD14.14+0.17+1.2213.4814.8713.8014.38
ARMOUR Residential REIT Or.USD16.24-0.11-0.6716.2616.3416.2216.47
ARROW ELECTRONICS ORD SHSUSD217.51+1.54+0.71216.61217.87214.62218.00
ARTHUR J GALLAGHER ORDUSD251.46-10.53-4.02250.00256.35251.29258.39
Artisan Partners Asset Man.USD41.04-0.53-1.2840.2641.8640.9741.57
Asana IncUSD8.78-0.03-0.348.698.878.698.97
ASE Industrial Holdings Co.USD39.80+2.29+6.1139.5040.0039.1040.43
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.17+0.03+0.802.963.303.113.23
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD4.91-0.02-0.304.855.134.895.08
ASSURANT ORDUSD281.10-4.64-1.62277.90286.49280.81285.98
ASTRAZENECAUSD160.13-2.57-1.58159.90163.77159.40163.96
At Home Group Inc.USD--
AT&T Inc. USD25.62-0.07-0.2525.4525.6025.4525.91
Atento Ord ShsUSD23.66-1.89-7.4023.2024.1223.6128.00
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD93.87+0.11+0.1293.4993.9993.7293.99
Atlas Crest Investment Ord.USD9.31-0.23-2.419.1010.509.269.46
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD168.13+0.57+0.34167.54168.53167.19169.06
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD21.84-0.19-0.8621.3923.3521.4721.95
AUTOZONE ORDUSD2 951.69-31.60-1.062 951.612 970.002 942.202 994.00
AVALONBAY COMMUNITIES REITUSD184.09+0.18+0.10180.27186.24
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD15.27+0.30+2.0014.7015.9114.6715.46
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD170.66-4.40-2.51170.09171.24166.85173.81
Avient Ord ShsUSD42.64-0.76-1.7541.7843.4442.5643.56
AVINO SILVER AND GOLD MINE.USD7.29-0.05-0.617.257.507.287.48
Avista Ord ShsUSD37.61+0.06+0.1637.0338.3437.3937.91
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.69+0.04+1.103.663.753.603.95
Axalta Coating Systems Ord.USD35.56-0.23-0.6334.8436.2235.4936.43
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD96.59-1.36-1.3995.9297.0496.4597.77
Azul SAUSD7.46-0.03-0.406.588.677.137.59
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.31+0.02+0.463.283.533.233.33
B2GOLD ORDUSD5.45-0.17-2.945.425.665.445.69
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD128.5-4.0-3.05128.1129.1127.8133.6
Baker Hughes Co.USD63.92+0.42+0.6663.4964.6563.3664.84
Bakkt Holdings IncUSD8.25-0.08-0.968.208.408.088.52
BALL ORDUSD--
Banc of California Inc.USD18.62-0.30-1.5918.1819.1318.5919.00
Banco BBVA Argentina ADRUSD14.92+0.10+0.6414.6315.2114.6515.10
BANCO BILBAO VIZCAYA ARGEN.USD29.27-0.24-0.8128.7229.5029.2529.47
Banco BradescoUSD3.55+0.08+2.163.463.633.543.62
Banco Macro ADR Representi.USD78.43-0.15-0.1875.0079.8377.1179.60
BANCO SANTANDER BRASIL ADR.USD5.96+0.01+0.085.276.575.956.05
BANCO SANTANDER CENTRAL HI.USD14.86-0.07-0.4714.5615.1014.8514.99
Bank Amer DS Repstg 1 1000.USD15.98+0.07+0.4415.9017.3815.9016.05
Bank of AmericaUSD62.39-0.29-0.4662.3762.4562.1162.82
Bank of Hawaii Ord ShsUSD76.20-1.00-1.2974.0283.2076.0476.92
BANK OF MONTREAL ORDUSD175.10-0.30-0.17173.00178.46174.60177.00
Bank of Nova ScotiaUSD92.85-0.98-1.0492.1095.2592.7794.19
Bank of NT Butterfield & S.USD61.24-0.29-0.4760.0262.4061.0861.72
BARCLAYS ADR REP 4 ORDUSD26.79-0.21-0.7825.7527.6026.7727.12
BARK Ord ShsUSD9.64-1.10-10.249.5011.949.6310.73
BARRICK GOLD ORDUSD47.56+1.43+3.0947.5048.0045.3747.84
BARRICK GOLD ORDUSD9.73+0.12+1.258.8811.749.419.78
BARRICK MINING ORDUSD44.11-0.64-1.4344.1344.5044.0844.90
Bath And Body Works Ord Sh.USD18.91-0.60-3.0818.8119.6918.6919.73
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD6.44-0.13-1.916.386.936.416.69
Bausch Lomb Ord ShsUSD17.75-0.30-1.6415.5520.5017.4717.96
BAXTER INTL ORDUSD24.87-0.96-3.7224.5025.3824.6625.75
BAYTEX ENERGY ORDUSD4.89+0.03+0.514.864.964.885.07
BCE Ord ShsUSD23.66-0.02-0.0623.4125.7223.4723.75
Beazer Homes USA Inc.USD33.25-0.01-0.0332.9533.3233.2433.30
BECTON DICKINSNUSD179.18-5.56-3.01178.79182.59178.47182.20
Berkshire Hathaway Inc. BUSD505.82-0.21-0.04505.26506.50500.70507.30
BERKSHIRE HATHWAY CL A ORDUSD759 483.14+133.13+0.02--751 337.00760 809.78
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD89.28-0.99-1.1087.7790.0087.9090.51
Beta Technologies Ord Shs .USD21.1300-1.0700-4.8219.210021.620020.810023.2100
BHP Billiton LimitedUSD92.00+1.58+1.7491.8492.7291.9193.61
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD2.93+0.01+0.342.922.932.882.98
Bill com Holdings Ord ShsUSD47.60-1.56-3.1742.7949.1646.9448.44
Bio Rad Laboratories Inc.USD380.35-5.76-1.49375.00387.28379.49390.73
BIOHAVEN ORDUSD14.74-0.95-6.0514.7216.1314.3315.80
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD32.62-1.38-4.0632.7033.0032.5334.41
BitGo Holdings Ord Shs Cla.USD7.75+0.45+6.167.697.807.237.88
BitMine Immersion Technolo.USD24.7850-0.1850-0.7424.900024.920024.200025.2100
Black Hills Corp.USD74.22+1.01+1.3872.7475.0573.2074.76
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.83+0.18+1.2313.5115.1014.6914.88
BLACKBERRY ORDUSD7.87+0.17+2.217.867.907.538.01
BlackRock Ord ShsUSD1 095.81-20.75-1.861 095.991 112.741 094.171 113.03
BLACKSKY TECHNOLOGY CL A O.USD22.09+1.59+7.7621.9022.2020.4122.35
Blackstone Group Ord Shs C.USD133.99-2.16-1.59134.15137.40133.28137.07
Blackstone Mortgage Trust .USD13.88-0.33-2.2913.8014.1713.8614.14
Blend Labs Ord Shs Class AUSD1.50-0.05-2.921.481.551.451.53
Block IncUSD80.10-2.66-3.2180.0880.5079.9782.34
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD277.17+24.30+9.61275.79276.10259.78283.83
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.18-0.22-1.9311.1511.5511.1611.47
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD11.23-0.53-4.4711.2011.2711.1911.78
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD210.77-1.49-0.70210.75212.00210.59215.29
Boise Cascade Ord ShsUSD76.77-2.44-3.0875.0078.3676.7578.85
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.56-0.01-1.440.560.590.560.59
Boot Barn Holdings Ord ShsUSD152.58-1.71-1.11151.00155.58151.35154.96
Booz Allen Hamilton Holdin.USD72.11-0.69-0.9571.8172.3971.7373.43
BORGWARNER INC (BWA)USD66.30-1.24-1.8465.9967.9166.1267.62
Borr Drilling Ltd.USD4.45-0.10-2.094.405.004.444.62
Boston Beer Company Inc.USD161.83-6.95-4.12162.35165.22160.30172.03
Boston Omaha Ord Shs Class.USD13.71-0.05-0.3612.3315.6313.5313.80
BOSTON PPTY STKUSD65.76-1.93-2.8564.4667.0265.6868.02
BOSTON SCIENTIFIC DL-01USD44.99-2.82-5.8945.0045.8544.8547.45
BOX CL A ORDUSD34.31-0.89-2.5133.5135.3033.8534.87
BOYD GAMING ORDUSD76.54-1.49-1.9076.5278.0176.5278.01
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD44.89+1.08+2.4744.5844.9544.5045.40
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD1.85-0.05-2.631.832.071.841.92
Brandywine Realty Trust RE.USD3.07-0.05-1.602.993.143.053.10
Brasilagro - Cia Bras de P.USD3.82+0.03+0.793.804.003.803.86
BRASKEM ADR REP 2 CL A PRFUSD1.93+0.04+1.851.932.041.882.04
BRC Ord Shs Class AUSD8.870+0.120+1.377.70010.1708.6038.950
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD4.62-0.06-1.284.225.364.614.72
Brinker International Inc.USD222.51-7.71-3.35222.32226.24220.35230.36
Bristol-Myers Squibb Co.USD64.70-2.12-3.1764.5865.0064.4065.89
BRITISH AMERICAN TOBACCO A.USD55.16-0.20-0.3555.0555.3755.0855.97
Brixmor Property Group REI.USD29.16+0.01+0.0328.8629.4329.0429.31
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD168.63-4.25-2.46167.97169.21165.41172.00
Brookfield Asset Managemen.USD48.88-1.72-3.4048.6050.5048.8350.82
Brookfield Infrastructure .USD37.51+0.16+0.4337.5337.9337.1737.95
Brookfield Infrastructure .USD37.28+0.15+0.4036.8037.7036.7637.57
Brookfield Ord Shs Class AUSD39.28-1.04-2.5739.4041.0439.2640.50
Brookfield Renewable CorpUSD32.57+0.82+2.5732.6034.1031.7533.08
Brookfield Renewable Partn.USD32.11+0.70+2.2329.2832.7631.3632.63
Brooklyn ImmunoTherapeutic.USD9.03+0.09+0.958.439.738.949.06
Brooks Automation Ord ShsUSD--
Brown & BrownUSD68.18-3.24-4.5466.8568.2068.0270.03
BROWN FORMAN CL B ORDUSD26.41-0.33-1.2226.0727.0926.3927.36
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD34.14+0.24+0.7133.4934.8333.9435.00
Build A Bear Workshop Ord .USD29.15-0.29-0.9728.8529.2928.6029.42
Builders FirstSource Ord S.USD62.60-3.20-4.8662.9063.8062.5565.80
Bullish Ord ShsUSD35.50-0.50-1.3935.2135.5034.5735.97
Bunge Global Ord ShsUSD123.88+5.17+4.36122.90126.31120.60126.47
Burlington Stores IncUSD255.5-9.8-3.70252.5259.4252.8267.0
Butterfly Network Ord Shs .USD7.53+0.17+2.317.558.067.227.61
BWX Technologies Ord ShsUSD160.51+2.92+1.85160.90162.25157.50162.91
C3 ai Ord Shs Class AUSD10.52+0.06+0.5710.4310.6010.0610.56
Cadre Holdings Ord ShsUSD29.65-0.11-0.3725.6136.9029.3830.15
CAE Ord ShsUSD24.28-0.13-0.5323.7024.7523.9124.42
Caledonia Mining Ord ShsUSD26.00-0.33-1.2525.4926.5125.9626.61
California Water Service G.USD49.91-0.12-0.2448.9050.8449.6350.19
CALIX NETWORKS ORDUSD35.34-0.62-1.7234.5036.0335.0136.22
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD104.73-0.96-0.91104.00106.75104.63106.54
CAMECO CORP.USD102.00+1.26+1.25101.97102.90101.50104.12
CAMECO CORP.USD88.54+1.47+1.6987.6687.7887.0788.54
CAMECO CORP.USD2.39+0.01+0.212.372.602.382.39
Campbell Soup Ord ShsUSD21.76+0.38+1.7821.5221.8020.6921.91
Camping World Holdings Ord.USD6.56-0.40-5.756.006.596.476.87
Canadian Imperial Bank of .USD116.92-0.59-0.50115.00119.50116.53117.89
Canadian National Railway .USD122.75+0.04+0.03111.57124.46122.48123.66
Canadian Pacific Kansas Ci.USD91.12-0.48-0.5290.6091.6390.7992.29
Cango American Depositary .USD2.10-0.09-4.111.852.152.012.23
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD214.03-5.57-2.54214.00216.98213.90218.64
Capri Holdings Ord ShsUSD13.12-0.44-3.2413.0013.4513.0213.85
CARDINAL HEALTH ORDUSD240.44-6.74-2.73240.00243.98239.43245.83
CareTrust Reit Ord ShsUSD39.33+0.32+0.8239.0543.4238.7339.57
Carlisle Companies Ord ShsUSD341.51-10.63-3.02341.49348.14340.79353.65
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD60.60-2.69-4.2560.2860.6560.2162.39
Carnival Corp.USD23.22-0.30-1.2523.2423.3323.1523.68
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD33.0000-0.9200-2.7132.830033.160032.940033.6700
Carrier Global Ord ShsUSD59.13-0.59-0.9859.1059.5559.0960.36
Carters Ord ShsUSD32.29-1.26-3.7632.0033.4932.1733.73
Carvana Co.USD74.73+0.14+0.1974.6174.9973.0175.53
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD822.48+8.54+1.05822.55824.00817.09830.50
Cava Group Ord ShsUSD60.15-0.61-1.0060.0060.7459.3461.22
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD293.79-4.59-1.54290.20319.40290.19296.42
CBRE Group IncUSD142.30-5.55-3.75140.00145.03142.20146.45
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD50.89+0.43+0.8550.9051.9050.7351.93
Celanese Ord ShsUSD44.54-0.13-0.2944.5345.2744.3245.70
Celestica Ord ShsUSD330.01+17.66+5.65329.00330.12317.31336.58
CEMEX ADRUSD10.98-0.05-0.4510.8511.3010.9111.20
Cenovus Energy AktieUSD33.19+0.82+2.5233.1533.6032.9533.80
Centene Ord ShsUSD64.60-2.44-3.6464.5065.6664.5066.50
CenterPoint Energy Ord ShsUSD40.14+0.47+1.1740.1040.6839.6540.36
Centerra Gold Ord ShsUSD22.86-0.06-0.2622.3923.2922.8123.33
Central Puerto SAUSD14.11+0.07+0.5012.8815.1813.9514.22
CENTRUS ENERGY CL A ORDUSD185.37+11.48+6.60186.04187.47175.01191.21
Century Communities Inc.USD62.02-2.49-3.8661.5962.5361.9863.84
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD134.41+1.06+0.79135.10137.00133.19136.68
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD9.40-0.49-4.959.299.389.3010.43
Charles Schwab DS Each Rep.USD16.62+0.11+0.6716.0018.0416.4616.60
CHARLES SCHWAB ORDUSD106.90-2.39-2.19107.01110.28106.82109.32
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD12.72-0.32-2.4512.4712.9712.5713.12
CHEGG INC.USD0.80-0.05-5.760.800.880.790.84
Chemed Corp.USD519.02-0.82-0.16508.89529.13512.86525.26
CHEMOURS ORDUSD15.45+0.15+0.9814.8115.8315.2415.61
CHENIERE ENERGY ORDUSD276.01-15.99-5.48275.50276.46274.48281.84
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD67.89-0.84-1.2266.7868.7567.8770.69
Cherry Hill Mortgage Inves.USD2.97+0.01+0.342.902.962.942.98
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD209.98+1.38+0.66210.05211.11209.18213.31
Chewy Inc.USD23.27-0.40-1.6723.2723.3922.8923.94
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.24+0.01+0.452.222.272.212.35
China Yuchai International.USD37.72+0.29+0.7637.7238.4637.5338.35
Chipotle Mexican Grill Inc.USD36.95-0.01-0.0336.9036.9836.5737.42
ChowChow Cloud Internation.USD0.4769-0.0041-0.850.47610.52100.46190.4824
Chubb Ord ShsUSD336.74-4.85-1.42335.07339.00336.63341.71
Church And Dwight Ord ShsUSD96.58-1.97-2.0096.1696.8996.4598.14
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.25+0.03+2.461.231.271.231.29
CIENA CORP.USD341.37+20.37+6.35341.50342.84325.69349.78
Cigna Corp.USD275.92-5.04-1.79275.50279.63275.26279.37
Cinemark Holdings Ord ShsUSD36.18+1.14+3.2535.4636.2734.2936.19
CION Investment Ord ShsUSD7.275-0.065-0.896.5407.7007.2157.400
Circle Internet Group Ord .USD96.21-5.84-5.7295.9296.4895.85100.80
Citigroup Inc.USD136.78-0.94-0.68136.40138.00135.75137.98
Citizens Financial Group O.USD70.05-0.73-1.0369.6871.2869.9671.00
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD317.21+0.11+0.03316.29317.86314.29319.21
Clear Secure Inc.USD43.61-0.72-1.6243.2044.6343.0044.30
CLEARSIGN COMBUSTION ORDUSD4.31+0.40+10.234.194.704.004.72
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD33.12+1.30+4.0932.5036.4631.9033.38
Cleveland Cliffs Ord ShsUSD12.31-0.20-1.5612.2612.5612.2912.73
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.250+0.040+1.252.8504.1203.1903.260
CLOROX ORDUSD91.62-1.45-1.5591.8091.9791.6093.85
Cloudera Ord ShsUSD--
Cloudflare Inc.USD284.27+5.35+1.92285.00285.74271.72289.00
CMB.TECH ORD SHSUSD19.25-0.24-1.2317.1619.2019.2219.91
CMS ENERGY ORDUSD68.80+0.34+0.5068.7969.9968.2869.36
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.94+0.30+5.325.756.465.645.99
Cnx Resources Ord ShsUSD37.03-0.46-1.2335.5438.6737.0037.95
Coca-Cola Co.USD88.42+0.35+0.4088.4088.4787.5588.55
COCA-COLA FEMSA ADR REP 10.USD109.72-2.28-2.04109.13109.97109.08112.18
COEUR D ALENE ORDUSD20.68-0.57-2.6620.6620.9920.6521.35
Cohen & Steers Quality Inc.USD12.02-0.01-0.0411.9112.1911.9812.09
Cohen and Steers Infrastru.USD26.64+0.03+0.0926.5827.1926.6026.80
Colgate PalmoliveUSD88.41-0.36-0.4188.0888.6387.6788.66
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD18.59-0.25-1.3318.2318.9518.4719.02
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 649.61+39.27+2.441 642.321 670.001 612.011 658.11
Commercial Metals Co.USD70.76+0.48+0.6869.7572.3370.2171.81
COMPANHIA ENERG ADR REPG O.USD2.24+0.10+4.442.202.272.202.27
Compania Cervecerias Unida.USD12.12+0.24+1.984.9213.5612.0112.29
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.10-0.01-0.323.053.463.053.16
COMSTOCK RESOURCES ORDUSD15.17-0.09-0.5914.7615.4415.0615.56
CONAGRA FOODS ORDUSD15.27-0.22-1.3915.2615.6415.1515.46
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD46.60-2.72-5.5242.6651.6645.9149.09
ConocoPhillipsUSD135.04+0.78+0.58135.05136.55134.14137.53
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD108.29+1.00+0.93107.86109.21107.05108.91
CONSTELLATION BRANDS USD120.97-7.21-5.62121.26121.50120.43130.99
CONSTELLIUM SE CL A ORDUSD27.49+0.35+1.2926.3528.5727.4228.10
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD129.73-2.58-1.95127.75132.37129.69132.30
Core Laboratories Ord ShsUSD12.49-0.05-0.4011.1914.0512.4712.94
Core Scientific Tranche 1 .USD11.95+0.78+6.989.8812.3611.2512.36
Core Scientific Tranche 2 .USD18.69+0.82+4.5618.4429.9018.2719.08
Corebridge Financial Ord S.USD33.77-0.70-2.0333.2434.4133.7034.42
CORECIVIC ORDUSD35.04+0.33+0.9534.2835.3334.1735.26
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD165.99+11.69+7.58166.10166.38158.84169.73
Corpay Ord ShsUSD406.89-9.48-2.28403.47411.02405.96411.83
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD85.92-1.94-2.2184.2285.9084.9889.13
Costamare IncUSD14.90-0.65-4.1814.7017.5014.8915.55
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.75-0.18-6.142.682.892.702.94
Coupang Ord Shs Class AUSD14.81-0.49-3.1714.8715.0514.7015.30
Coursera Ord ShsUSD5.57-0.23-3.975.586.105.565.80
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD14.20+0.43+3.0914.1014.2914.0514.40
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD90.59-3.67-3.8990.5090.9790.5393.50
Crown Castle International.USD76.00+0.17+0.2275.0077.3074.9877.60
Crown Holdings Ord ShsUSD113.26-1.91-1.65111.70116.53113.15114.98
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD25.13-0.44-1.7224.6425.6224.9225.81
CS Disco IncUSD4.11-0.14-3.183.664.884.024.20
Csquare Ord ShsUSD18.4400+0.4200+2.3316.470021.040018.190018.9800
CSW Industrials IncUSD302.5-6.0-1.94297.1308.9301.8313.3
CTO Realty Growth Ord ShsUSD21.49-0.01-0.0221.4321.6921.3821.68
CubeSmart REIT Ord ShsUSD39.67+0.17+0.4339.2540.4339.1739.85
Cullen Frost Bankers Ord S.USD163.68+1.06+0.65163.64259.63163.51166.24
CULP INCUSD3.42-0.01-0.293.423.703.403.52
CUMMINS ORDUSD561.58+0.83+0.15561.55562.64560.53567.59
Curbline Properties Ord Sh.USD29.68+0.21+0.7024.5435.8228.8529.86
Curtiss Wright Ord ShsUSD572.73+5.98+1.06563.00583.88566.31579.27
CVR Energy Ord ShsUSD46.15+1.65+3.7145.9146.3044.8846.28
CVS HEALTH ORDUSD96.09-0.65-0.6796.0096.7495.2496.73
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD138.49-4.27-2.99138.49138.85138.27141.85
D Wave Quantum Ord ShsUSD17.67+1.09+6.5717.6517.7217.4718.48
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.9800+0.0300+0.505.75006.51005.88506.1350
DANA HOLDING ORDUSD31.31-0.73-2.2830.6831.9031.1132.21
Danaher Ord ShsUSD205.20-2.46-1.18204.57205.81202.12207.84
Danaos Ord ShsUSD152.97-2.29-1.47150.09156.00152.13155.69
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD12.49+0.18+1.4612.4212.9512.3012.78
DARDEN REST STKUSD213.00-3.88-1.79212.32213.44212.73217.00
Darling Ingredients Inc.USD67.13+1.94+2.9766.6267.7865.5267.48
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD82.64-3.17-3.6982.4682.7582.2786.33
DEERE ORDUSD680.83-12.70-1.83680.21694.00680.26690.58
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD55.89+0.19+0.3451.5456.2055.5456.38
Dell Technologies Ord Shs .USD533.46+9.32+1.78532.20533.00515.56538.47
Delta Air Lines Inc.USD78.97-1.20-1.5079.0679.3078.5380.06
Deluxe Ord ShsUSD23.44-0.85-3.5023.1623.7423.4424.08
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.33-0.09-2.633.283.423.333.48
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD34.25+1.55+4.7434.0134.1832.8034.33
DEUTSCHE BANKUSD41.07-0.26-0.6337.5542.0041.0641.62
DEVON ENERGY ORDUSD48.41+0.35+0.7348.0849.0048.1349.08
DHT Holdings Ord ShsUSD20.84-0.03-0.1420.1021.0020.5721.15
DIAGEO ADR REP 4 ORDUSD87.14-2.05-2.3087.0088.8487.1288.93
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.92-0.14-13.210.951.090.911.06
DIANA SHIPPING ORDUSD2.97-0.05-1.502.972.982.913.03
Dicks Sporting Ord ShsUSD132.34-6.81-4.89132.15133.49131.82139.15
Diebold Nixdorf IncUSD67.09-1.58-2.3065.7768.0066.6468.89
Digital Realty Pref Shs Se.USD18.9900-0.0250-0.1317.320021.660018.953819.0495
Digital Realty Trust REIT .USD189.52+1.13+0.60189.50190.50187.45192.09
DigitalOcean Holdings Inc.USD126.67+14.20+12.62124.80128.00113.93129.93
DILLARDS CL A ORDUSD646.51-10.18-1.55613.00700.00641.37661.99
DINEEQUITY ORDUSD30.82-0.86-2.7130.0035.0030.3031.69
Direxion Daily Financial B.USD32.43+1.33+4.2832.2432.3931.6432.49
Direxion Daily FTSE China .USD28.07-2.25-7.4228.0028.3127.8928.48
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD15.44+0.01+0.0615.2415.8815.4215.84
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD62.33+0.37+0.6061.9562.6760.6862.41
Dole Ord ShsUSD13.90-0.11-0.7913.0214.8913.7614.01
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD127.88-5.33-4.00126.92129.66126.31132.75
DOMINION ENERGY ORDUSD66.22+0.38+0.5866.1866.8865.8466.81
Dominos Pizza Inc.USD335.41-5.67-1.66335.02336.21335.10344.28
Donaldson Ord ShsUSD91.08+0.05+0.0590.5291.4290.1191.79
Donnelley Financial Soluti.USD49.79-1.13-2.2248.8550.7949.1750.24
DoorDash Inc.USD200.44-11.29-5.33200.10200.70199.67209.00
Dorian LPG LTDUSD53.48-1.72-3.1253.4054.9252.5655.11
DoubleVerify Holdings Ord .USD13.35-0.01-0.0713.3313.3913.3513.36
Douglas Elliman Ord ShsUSD1.79-0.02-1.111.622.101.771.82
Douglas Emmett REIT Ord Sh.USD11.20-0.23-1.9710.9411.4211.1611.41
Dover Ord ShsUSD194.74+1.86+0.96193.98195.43192.12195.31
Dow Ord ShsUSD29.57+0.13+0.4229.6029.9029.5330.30
Doximity Ord Shs Class AUSD24.42-1.94-7.3424.2824.6024.3625.67
DR REDDYS LABORATORIES ADR.USD11.89-0.09-0.7111.7512.2011.6911.90
DRDGold LtdUSD28.05-0.53-1.8525.4329.0528.0128.61
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD131.12+1.60+1.23128.58131.14127.56131.50
DTE ENERGY ORDUSD137.28+1.20+0.88137.50139.66136.00138.01
Ducommun Ord ShsUSD168.68+0.36+0.21166.08171.61166.08170.51
Duke Energy Ord ShsUSD121.27+1.05+0.87120.64122.00120.00121.62
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD45.89-0.69-1.4845.8046.4045.7347.48
DXC Technology Co.USD11.22-0.44-3.7711.0711.4511.0211.46
Dynatrace Inc.USD50.28-1.62-3.1250.3051.2750.1251.23
Dynex Capital REIT Ord ShsUSD12.90-0.01-0.0412.8712.9312.8813.02
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.91-0.02-0.383.903.953.913.95
EastGroup Properties REIT .USD200.3+1.7+0.85196.3204.1198.5200.5
EASTMAN CHEMICALUSD70.42-0.78-1.0970.1370.4669.8171.49
Eastman Kodak Ord ShsUSD9.29-0.01-0.119.1010.199.039.38
EATON ORDUSD422.14+11.29+2.75421.90423.00419.50430.25
ECOLAB ORDUSD278.15-1.13-0.40275.17278.27276.00280.51
Ecopetrol ADR Representing.USD17.78+0.53+3.0717.3517.8817.5417.84
EDISON INTERNATIONAL ORDUSD59.35+2.58+4.5459.1459.5056.5359.76
EDWARDS LIFESCIENCES ORDUSD86.72-3.18-3.5486.2987.0086.3989.10
Elanco Animal Health Inc.USD23.99-0.51-2.0823.5024.4423.8724.38
Elastic Ord ShsUSD88.48-3.33-3.6388.0090.0088.1090.59
Eldorado Gold CorporationUSD43.90+0.88+2.0543.0147.5043.0344.38
Element Solutions Ord ShsUSD36.22+0.21+0.5735.5037.8035.9936.79
Elevance Health Ord ShsUSD402.04-5.46-1.34396.80422.00399.73405.17
ELF Beauty Ord ShsUSD104.33-5.34-4.87103.81104.20103.00110.04
ELI LILLY ORDUSD1 123.79-25.57-2.221 126.261 127.261 113.551 134.53
Ellington Financial Ord Sh.USD13.39-0.08-0.5913.3013.5713.3713.51
Embotelladora Andina ADR R.USD24.35+0.95+4.0623.1037.4424.3524.80
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD38.17+0.08+0.2119.3157.2538.1238.33
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD772.94+18.78+2.49769.00777.00755.50777.21
Emergent BioSolutions Ord .USD6.01-0.21-3.305.876.715.966.15
EMERSON ELECCOUSD152.15-0.67-0.44150.88156.34151.70153.95
Empire State Realty Trust .USD4.40-0.14-3.084.404.874.394.57
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD50.50+0.41+0.8150.1550.6049.9150.77
Encore Energy Ord ShsUSD1.24-0.01-0.401.201.321.221.29
Endava LtdUSD2.90-0.16-5.232.872.972.762.97
ENDEAVOUR SILVER ORDUSD11.13+0.01+0.0911.1311.1511.0511.29
Energizer Holdings Inc.USD21.00-0.23-1.0820.7821.2120.8021.23
Energy Focus Inc.USD2.84-0.04-1.392.803.202.853.00
ENERGY FUELS ORDUSD14.62+0.15+1.0414.5014.6914.3415.14
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.32+0.48+12.504.034.333.854.43
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD54.93+1.35+2.5253.8756.0154.2454.97
Ennis Ord ShsUSD21.26-0.20-0.9321.0821.4221.1421.44
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD108.55+1.28+1.19107.80109.54107.21109.04
Enterprise Products Partne.USD38.85-0.09-0.2338.7038.9538.7239.15
ENTRAVISION COMMS A ORDUSD8.32-0.11-1.258.009.758.128.39
Envela Ord ShsUSD--
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD145.38+0.19+0.13144.50147.62144.97148.98
EPAM SYSTEMS ORDUSD115.39-1.65-1.41114.62115.96111.24115.69
EPR Properties REIT Ord Sh.USD59.92-0.07-0.1259.5360.3059.5660.60
EQT ORDUSD55.14-0.03-0.0554.5256.2054.5156.00
Equinor ASAUSD43.38+1.29+3.0643.0343.5442.7543.49
EQUINOX GOLD ORDUSD12.62-0.20-1.5212.6012.6812.6112.87
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.66-2.31-3.5063.7363.80
Ero Copper CorpUSD37.94+3.04+8.7137.9438.2036.6939.36
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD74.79-0.23-0.3170.1082.3673.7475.49
ESS TECH ORDUSD0.39+0.04+12.540.380.400.340.40
Essential Properties Realt.USD29.90+0.26+0.8829.4430.4729.6229.91
Essential Utilities Ord Sh.USD41.95+0.25+0.5940.4043.0041.4942.25
ESSEX PROPERTY REITUSD277.53-1.08-0.39276.68278.04276.54279.43
Estee Lauder Ord Shs Class.USD101.71-2.15-2.07100.00103.25100.91104.74
Ethan Allen Interiors Inc.USD21.71-0.78-3.4721.5621.9621.5122.31
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.26+0.04+1.582.222.392.212.32
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD295.87-2.05-0.69289.90310.20293.80299.40
Everest Reinsurance Group .USD369.99-10.88-2.86362.62377.04369.83376.64
Evergy Ord ShsUSD82.24+0.70+0.8681.2783.2581.4582.63
EVERSOURCE ENERGY ORDUSD71.51+0.46+0.6570.2072.2070.9272.14
Everus Construction Group .USD120.04+2.80+2.39117.61122.29117.33121.79
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD39.25-0.78-1.9538.5340.0738.6740.03
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD139.15-0.10-0.07137.80141.87138.50140.45
Exxon Mobil Corp. USD160.71+1.24+0.78160.72160.90158.75163.11
Exzeo Group Ord ShsUSD16.1200-0.4300-2.6014.470016.520016.060016.6000
F&G Annuities and Life Ord.USD24.18-0.86-3.4322.1027.7924.1724.91
FABRINET ORDUSD416.5000+9.1000+2.23417.0300430.0000412.4950428.5000
Factset Research Systems I.USD288.98-12.98-4.30285.71289.10288.81302.79
Fair Isaac Ord ShsUSD932.41+0.15+0.02922.00933.00899.00938.84
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.82+0.17+1.609.8011.0510.6110.93
Fastly Inc.USD21.49+0.90+4.3721.2021.4919.9222.73
Federal Agricultural Mortg.USD226.06-1.72-0.76221.68230.00222.87228.72
Federal REIT OrdUSD117.23+0.14+0.12116.65117.80116.64117.58
Federated Hermes Ord Shs C.USD61.47-0.93-1.4960.2262.6561.2862.67
FedEx Freight Holding Comp.USD129.0650-0.3850-0.30129.0000133.0500128.7350132.6100
FEDEX ORDUSD314.11-8.41-2.61313.50316.75314.06321.15
FERRARI ORDUSD405.64-4.31-1.05405.72409.00403.82412.29
Fidelity National Financia.USD44.66-1.12-2.4543.2845.5244.4646.01
FIDELITY NATIONAL INFORMAT.USD39.43-2.46-5.8739.5639.8039.3741.52
Figma Ord ShsUSD22.8-1.4-5.6822.822.922.624.1
FIGS Ord Shs Class AUSD13.70-0.72-4.9913.5115.0713.4514.16
FinVolution GroupUSD3.41+0.02+0.443.363.503.323.47
First American Financial O.USD71.37-1.38-1.9069.9972.0271.1273.42
First Horizon National Cor.USD24.69-0.26-1.0224.3625.0224.6524.99
First Industrial Realty Tr.USD61.7500-0.1000-0.1661.030062.540061.540062.1800
FIRST MAJESTIC SILVER ORDUSD20.77-0.21-0.9820.7020.8020.7221.22
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD46.46-0.31-0.6646.3947.4046.4547.03
FirstMark Horizon Acquisit.USD10.09+0.01+0.109.1410.1510.0910.09
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD9.01-0.24-2.598.969.408.959.31
Flagstar Financial IncUSD13.51-0.02-0.1113.3513.6513.4713.66
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD31.01-0.50-1.5930.7031.5930.9031.53
FLEXION THERAPEUTICS ORDUSD24.8000+0.0048+0.0221.590030.990024.780024.8200
Floor & Decor Holdings Inc.USD47.95-2.28-4.5447.6349.1147.5750.14
Flotek Industries IncUSD24.36+0.82+3.4823.9024.8523.1624.53
FLOWERS FOODS ORDUSD6.33+0.06+0.966.326.436.106.36
Flowserve Ord ShsUSD77.02+0.38+0.5076.4677.4776.2978.11
Fluor Corp.USD56.6350+0.4750+0.8555.630058.690056.130057.3025
Flutter Entertainment Ord .USD100.71+0.60+0.6098.74105.0097.00100.99
FMC CorpUSD12.83-0.14-1.0812.5112.9012.5713.23
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.03-0.60-4.0714.0114.0213.8714.60
FORESIGHT AUTONOMOUS HOLDI.USD1.13-0.04-3.421.131.311.081.15
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD27.11-0.79-2.8127.0527.4127.0727.68
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD55.59+0.33+0.6054.6055.9455.2555.95
Fortive Ord ShsUSD56.51-0.44-0.7655.9457.2756.2457.04
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD12.16-0.16-1.2612.1012.5012.1512.43
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD18.85-0.17-0.8918.6019.0118.5219.48
Franklin ResourcesUSD34.65-0.08-0.2334.2035.1034.4734.96
FREEPORT MCMORAN COP & GLD.USD76.62+3.89+5.3576.7577.1575.5078.64
Fresenius Medical Care ADR.USD22.46-0.20-0.8822.4522.8922.4422.78
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD45.20-0.40-0.8844.8046.0844.8045.81
Frontline PlcUSD46.63+0.51+1.1146.6046.9345.9547.22
FS KKR Capital Ord ShsUSD12.18-0.26-2.0912.1512.5712.1612.49
FTC Solar Ord ShsUSD2.41-0.12-4.742.402.562.372.63
FuboTV Inc.USD11.23-0.03-0.2211.1611.3010.9811.35
Fury Gold Mines Ord ShsUSD0.60-0.01-1.950.610.660.600.63
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD5.34+0.08+1.524.996.065.225.47
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.14-0.47-10.203.754.584.104.65
Galiano Gold Ord ShsUSD2.220-0.050-2.202.2002.3702.2202.290
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD18.90-0.26-1.3618.6618.7318.7219.50
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD275.62-1.42-0.51274.90276.36273.98280.16
Garrett Motion Ord ShsUSD27.99+0.02+0.0726.4828.5427.6928.38
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD25.6500-0.3000-1.1625.600026.540025.640026.2100
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD1.815+0.045+2.541.8101.8901.8101.900
GE Vernova LLCUSD971.36+29.41+3.12969.50971.00945.02974.20
GEE Group Inc.USD0.24-+0.130.220.250.230.24
Generac Holdings Inc.USD190.26+2.91+1.55189.95190.80186.31193.31
GENERAL DYNAMICS ORDUSD356.55-2.84-0.79356.00359.42355.14361.00
General Electric Co.USD334.91-2.21-0.66334.91336.00332.04342.73
GENERAL MILLS ORDUSD37.71-0.59-1.5337.7537.8936.5238.65
General Motors Co.USD85.77-1.99-2.2785.5085.8985.3187.85
Genesco Ord ShsUSD34.62-1.19-3.3233.8835.2234.5536.91
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1750-0.0062-3.420.17200.17600.17300.1810
Genius Sports Ord ShsUSD7.32-0.18-2.347.008.147.277.64
Genmab 10 Sponsored ADR Or.USD33.53-0.07-0.2130.4534.1833.3633.84
Genpact Ord ShsUSD35.35-1.97-5.2835.2135.5935.3036.91
Genuine Parts Co.USD134.15-3.93-2.85132.22136.30133.26135.85
GENWORTH FINANCIAL CL A OR.USD10.44+0.09+0.8210.2410.7110.1910.52
Geo Group REIT Ord ShsUSD32.04+0.27+0.8531.4233.0030.8532.05
GERDAU SA ADR REPSG 1 PRFUSD5.07+0.10+1.914.925.125.035.11
Getty Images Holdings Ord .USD0.26+0.02+8.540.230.280.230.26
Getty Realty REIT Ord ShsUSD32.62+0.09+0.2832.0035.0032.4432.82
GigCapital2 Ord ShsUSD9.99+0.01+0.108.9210.059.9910.00
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD51.57-1.83-3.4347.1956.6051.5553.43
Ginkgo Bioworks Holdings I.USD6.95-0.01-0.076.907.146.757.06
Global Business Travel Gro.USD9.49+0.01+0.059.439.499.489.56
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD53.14+0.44+0.8353.0058.5552.2553.74
GLOBAL PAYMENTS ORDUSD89.47-3.07-3.3289.0090.8689.1492.54
Global Ship Lease Inc.USD44.71-1.69-3.6444.5245.5844.6746.19
GLOBANT ORDUSD37.14-1.99-5.0936.2738.8036.2338.12
Globe Life Inc.USD170.71-3.57-2.05170.14171.16169.89173.89
Globus Medical Ord Shs Cla.USD75.03-3.26-4.1675.1175.4774.9578.29
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD92.89-8.42-8.3193.0193.3992.87100.74
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD47.19-0.21-0.4446.5049.7047.1448.01
GOLD RESOURCE ORD (GORO)USD3.83-0.32-7.713.654.173.604.20
Gold Royalty Corp.USD3.28-0.07-2.093.003.463.273.36
Golden Ocean Group LtdUSD23.13+0.01+0.0320.6225.7122.5923.22
Goldman SachsUSD1 036.29-2.32-0.22103010381 028.561 043.84
Goldman Sachs BDC Ord ShsUSD9.69-0.30-2.969.579.899.599.85
GOLDMINING ORDUSD1.065-0.015-1.391.0601.0801.0601.095
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD10.22+0.12+1.199.2410.5410.2010.42
Granite Point Mortgage Tru.USD1.02-0.03-2.401.001.211.011.04
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.78-0.17-3.434.275.154.775.05
Green Brick Partners Inc.USD70.29-0.80-1.1369.6570.8269.9470.82
Greenbrier Ord ShsUSD42.74-0.52-1.2041.9343.5942.7343.40
Greif Ord Shs Class AUSD84.62-0.38-0.4583.0486.3483.8085.27
Griffon Corp.USD97.35-2.33-2.3496.7297.9196.9899.23
Grindr Ord ShsUSD15.47+0.22+1.4414.9916.0014.9915.63
Group 1 Automotive Ord ShsUSD281.44-19.32-6.42282.00287.09281.41300.73
Grupo Supervielle ADR Repr.USD8.70-0.09-1.027.689.638.598.88
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD48.57-1.33-2.6648.6749.2348.5449.23
GSX Techedu Inc.USD2.16-0.04-1.822.042.212.162.23
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD46.71-1.61-3.3346.5547.6146.5248.50
H&R Block AktieUSD45.88-3.18-6.4845.8047.7645.8549.02
Haemonetics Corp.USD102.84-0.08-0.08100.83104.85101.25103.53
Hafnia Ord ShsUSD8.97+0.25+2.818.028.978.618.98
Hagerty Ord Shs Class AUSD13.38-0.17-1.2512.7015.1913.2813.84
Haleon PLCUSD9.25-0.35-3.659.239.809.199.36
Halliburton Co.USD36.80-0.27-0.7336.8036.9336.5737.73
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.38+1.04+2.7138.7540.0038.0039.45
HARLEY DAVIDSON ORDUSD27.19-1.11-3.9227.1828.0027.0728.39
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD20.23-0.05-0.2220.0020.4520.1720.56
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD135.68-2.69-1.94133.01138.31135.64137.55
Haverty Furniture Companie.USD27.96-0.60-2.1027.8428.0527.7528.34
Hawaiian Electric Industri.USD10.91-0.18-1.6210.7011.0010.7611.06
Hawkeye 360 Ord ShsUSD17.84+0.48+2.7717.5017.9916.9117.87
HCA HOLDINGS ORDUSD402.12-2.88-0.71400.00410.22397.60411.75
HCI Group Ord ShsUSD186.0-1.7-0.88182.5189.7184.0188.8
HDFC BANK ADR REP 3 ORDUSD22.47-0.72-3.0822.4022.7622.4022.90
Healthcare Realty Trust Or.USD19.08-0.05-0.2418.8719.2919.0619.25
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD20.45-0.23-1.1120.3820.6120.4220.84
HEICO ORDUSD316.10-9.38-2.88315.55320.00315.77324.13
HEICO Ord Shs Class AUSD235.1-5.1-2.12230.5239.6234.9240.3
Helmerich and Payne IncUSD43.74-0.62-1.4043.1644.5643.6445.56
HERBALIFE ORDUSD12.45+0.07+0.5712.0313.4012.3413.17
Hercules Capital Ord ShsUSD17.73+0.10+0.5417.7418.0017.6017.79
Heritage Insurance Holding.USD34.42+0.47+1.3833.7735.0733.3034.88
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD173.27+0.12+0.07173.00175.50170.39175.00
Hertz Global Holdings Inc .USD1.02-0.04-3.770.821.130.961.08
Hewlett Packard Enterprise.USD56.05+4.05+7.7955.8055.9051.8056.17
HEXCEL ORDUSD91.31-0.67-0.7388.9293.0090.2591.98
HF Sinclair Ord ShsUSD108.32+2.91+2.76105.40109.68107.50109.86
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.50-0.69-2.2130.1830.9430.2731.34
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD304.48-6.71-2.15300.28307.10304.37313.05
Hims & Hers Health Inc.USD28.18+0.47+1.7028.1128.1527.6128.33
Hinge Health Ord Shs Class.USD92.7200+0.3500+0.3896.120096.800090.075093.5000
HIPPO HOLDINGS ORDUSD32.66-1.21-3.5732.5033.3032.5733.77
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD313.66-7.39-2.30313.85314.00313.24321.50
HONDA MOTOR ADR REP 1 ORDUSD31.06-1.61-4.9331.0631.1131.0531.66
Honeywell InternationalUSD208.24-1.37-0.65207.80208.69207.05209.79
Horace Mann Educators Ord .USD50.45-0.49-0.9649.4251.3850.3350.74
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD21.23-0.32-1.4621.2121.6121.1121.62
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD22.07+0.02+0.0921.9522.1721.9622.27
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD64.06-0.06-0.0963.5065.4063.6064.39
Howmet AerospaceUSD231.51-27.76-10.71230.25231.50229.32246.50
HP ORDUSD31.19-1.46-4.4631.0931.1830.8932.34
HSBC HOLDINGS ADR REP 5 OR.USD106.26-0.85-0.79106.00107.00106.25107.16
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD240.01-7.59-3.07235.45243.05237.86247.74
Hudbay Minerals Ord ShsUSD28.99+1.57+5.7229.0029.0828.5029.60
HUMANA AKTIEUSD403.21+1.67+0.42401.95404.45393.68409.31
HUNTINGTON INGALLS INDUSTR.USD287.84+1.91+0.67288.00289.80286.45293.00
HUNTSMAN - HUNUSD9.82+0.20+2.089.2310.009.559.91
HUYA ADRUSD2.11-0.01-0.472.102.202.102.15
HYATT HOTELS CL A ORDUSD161.12-4.73-2.85159.75167.48161.09168.15
Hyliion Holdings Ord ShsUSD4.01+0.32+8.673.854.103.694.10
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.76-0.03-1.681.701.941.761.82
IAMGOLD ORDUSD20.12-0.36-1.7620.1220.2420.1120.64
IBM Corp.USD232.11-2.78-1.18232.10233.08230.20233.40
ICICI BK SAUSD29.52-0.78-2.5729.0030.1129.4230.09
Idaho Strategic ResourcesUSD31.1600-0.2900-0.9231.100034.730030.510031.3700
IDEX Ord ShsUSD225.65+1.91+0.85224.91226.32224.55227.37
IHS Markit LtdUSD28.15-0.14-0.5025.5942.0428.1028.19
ILLINOIS TOOL WORKS USD268.75-1.37-0.51268.24269.10267.23271.24
IMAX ORDUSD52.68+1.04+2.0152.3752.9350.5252.91
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.06-0.01-0.332.813.153.033.16
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.6600+0.8100+6.3013.670013.750013.380314.4700
INFOSYS TECHNOLOGIES ADR R.USD11.16-0.54-4.6211.1011.3210.9611.45
ING GROUP ADR (ING)USD37.17-0.01-0.0336.4437.8837.1337.52
Ingersoll-RandUSD75.13-1.23-1.6175.1176.3874.9976.54
INGREDION ORD SHSUSD100.77-0.49-0.4898.74102.6699.67101.63
Innovative Industrial Prop.USD57.22+0.02+0.0457.0057.7056.8557.50
Innovex International Ord .USD29.83-0.24-0.8028.5033.1029.5930.82
INPHI ORDUSD--
Insperity Ord ShsUSD49.60-2.36-4.5448.6650.6048.4351.43
Inspire Medical Systems Or.USD62.21-0.87-1.3861.7862.4861.6164.12
Inspired Entertainment Ord.USD5.45-0.14-2.505.006.595.405.66
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD126.35-0.15-0.12125.91126.78126.20126.45
Intercontinental Exchange .USD157.71-3.55-2.20157.97160.84157.59160.63
International Flavors & Fr.USD85.67-0.68-0.7984.3187.2185.3886.54
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.51-0.74-1.9736.4937.2036.4837.46
International Seaways Inc.USD103.81-0.69-0.66103.85105.83102.89106.73
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD0.6402-0.0068-1.050.61000.71640.61000.6501
INVESCO LTD USD32.36-0.71-2.1532.4232.9732.3233.26
Invesco Mortgage Capital I.USD7.19-0.01-0.147.107.217.177.29
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD28.23-0.17-0.5828.1028.3828.1728.47
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD40.47+0.95+2.4040.1640.2039.4544.43
Iqvia Holdings Ord ShsUSD259.27-8.51-3.18255.13259.21259.00264.79
Iron Mountain Ord ShsUSD116.08-0.78-0.67116.00116.50116.05119.42
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD64.55+0.59+0.9255.7370.5564.1964.63
ISHARES MSCI PACIFICUSD57.80-0.50-0.8657.4858.1857.7958.01
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.30+0.15+1.788.308.498.278.45
ITT Ord ShsUSD201.57-2.37-1.16197.59205.45201.34204.81
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD19.74-0.24-1.2019.8420.8919.1620.15
JABIL CIRCUIT ORDUSD312.33+1.76+0.57311.33313.21308.33314.58
Jackson Financial Ord Shs .USD136.68-3.95-2.81135.50138.88136.28140.29
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD144.32-1.91-1.31142.26145.27142.94146.10
James Hardie Industries Pl.USD29.87-0.53-1.7329.8630.4429.7431.43
JanOne Ord ShsUSD30.97+0.18+0.5830.3731.5730.4631.41
Janus International Group .USD4.96-0.14-2.654.535.194.915.19
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD55.73+0.50+0.9155.4956.1954.5855.91
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD12.43+0.45+3.7612.3613.8111.8712.74
JM Smucker Ord ShsUSD124.69-1.40-1.11122.29127.47123.23125.81
Joby Aviation Ord Shs Clas.USD6.85+0.11+1.636.816.886.747.00
John Wiley and Sons Ord Sh.USD48.69+0.50+1.0448.3548.8747.0148.96
Johnson & JohnsonUSD269.17-6.06-2.20269.00269.37266.88271.99
Johnson Controls Internati.USD146.36+1.42+0.98144.95147.62144.83146.68
JPMorgan Chase & Co.USD353.71-4.93-1.37353.59354.99353.23358.55
JPMorgan Chase DRC Rep 1 4.USD17.58+0.01+0.0417.5019.4317.5617.69
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.25-0.05-0.627.057.257.197.51
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD39.7100-0.2700-0.6839.840040.390039.650041.8300
Kartoon Studios Inc.USD0.64-0.02-2.770.630.660.630.66
KB HOME ORDUSD50.21-2.04-3.9050.0252.1250.1451.76
KE Holdings ADR Representi.USD17.26-0.66-3.6817.0518.6517.0917.50
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD30.49-0.53-1.7129.9931.0630.2431.15
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.35-0.03-0.2910.0011.66
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.41-0.34-1.7918.4018.5618.3818.65
KEYCORP ORDUSD21.80-0.38-1.7121.6122.5021.7722.17
Keysight Technologies Inc.USD333.37+6.16+1.88330.14338.85325.75333.82
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.12+0.24+1.6114.8815.7414.8815.18
KIMBERLY CLARK ORDUSD102.93-2.03-1.93102.99103.50102.81104.70
Kimco Realty REIT Ord ShsUSD23.76+0.16+0.6623.5223.9823.5323.86
Kinder Morgan Inc.USD31.99+0.59+1.8631.5032.0031.1032.12
KINROSS GOLD(KGC)USD30.16-0.71-2.3030.1730.5030.1330.99
Kinsale Capital Group Inc.USD367.37-5.80-1.55362.05370.91365.65371.19
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD26.09+0.13+0.4825.8226.3325.8526.10
KKR AND CO CL A ORDUSD105.77-1.96-1.82105.00108.36105.46108.27
KKR Real Estate Finance Or.USD7.48-0.18-2.296.647.487.457.65
Klarna Group PLCUSD14.2600-0.1500-1.0414.210014.320014.165014.4200
Klaviyo Ord Shs Series AUSD17.90-0.71-3.8217.8018.2017.7818.40
Knife River Ord ShsUSD61.47-0.36-0.5854.0568.8960.8962.59
Knight-Swift Transportatio.USD70.84-1.16-1.6070.6172.1770.7172.56
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD64.16+1.57+2.5162.8965.3962.9464.73
Kohls Ord ShsUSD18.61-0.83-4.2718.5018.9818.5319.47
Korea Electric Power ADR R.USD12.52+0.58+4.8212.5112.7512.5112.68
KraneShares Electric Vehic.USD30.18+0.11+0.3726.5330.1329.9630.23
Kraton Ord ShsUSD--
KROGER ORDUSD57.21-1.39-2.3656.7057.3456.7158.81
KRONOS WORLDWIDE ORDUSD8.63+0.20+2.378.289.168.438.78
KULR Technology Group Ord .USD2.50-0.05-1.962.452.552.482.57
Kyndryl Holdings Incorpora.USD12.80-0.35-2.6612.4713.2012.5113.00
L3Harris Technologies Ord .USD255.69-0.76-0.30255.35256.45253.30257.06
Laboratory Corp. Of AmeriUSD325.39-1.50-0.46324.38325.28318.67328.07
Ladder Capital Ord Shs Cla.USD9.78-0.05-0.519.5010.259.719.83
Lake Shore Bancorp Ord ShsUSD18.00+0.62+3.578.2420.2417.3818.13
Lamb Weston Holdings Ord S.USD49.41-0.46-0.9248.6450.2648.8649.77
LANDBRIDGE COMPANYUSD88.48+1.95+2.2583.2092.8886.3789.13
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD43.99-0.39-0.8743.9844.2543.5744.41
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD99.23-3.37-3.2898.7899.6499.11102.81
LEAR ORDUSD128.94-5.74-4.26128.16129.62128.79134.78
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.19-0.13-1.399.009.54
Leidos Holdings Ord ShsUSD129.23-3.82-2.87129.00132.34128.41132.98
Lemonade IncUSD50.56-2.86-5.3550.7150.9950.4053.76
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD80.39-3.20-3.8280.4780.8480.1883.05
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD20.85-0.21-1.0020.3121.6120.6821.54
LG Display ADR Rep 1/2 Ord.USD3.27-0.04-1.063.223.363.253.37
LGL Systems Acquisition Or.USD10.16-0.08-0.7810.1810.3010.0111.15
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD42.52-0.71-1.6441.6443.3042.3143.95
Lifezone Metals Ord ShsUSD4.1700-0.0800-1.883.75004.66004.15004.3500
LIGHTINTHEBOX HOLDING CO L.USD3.15-0.07-2.172.703.882.973.18
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.21-0.31-2.909.7011.0010.1010.50
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD26.9600-0.2300-0.8526.000027.420026.477727.5500
LINCOLN NATIONALUSD43.34-2.13-4.6843.3044.1643.2245.26
Linde PlcUSD468.38-9.19-1.92468.10471.40466.00474.01
Lineage Cell Therapeutics .USD1.095+0.015+1.391.0801.1001.0901.160
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD11.170+0.010+0.0910.95012.26010.99511.345
LITHIA MOTORS INCUSD368.57-18.24-4.72368.71370.00368.36388.44
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.00+0.01+0.173.013.043.003.16
Lithium Argentina AG Ord S.USD6.6950-0.0950-1.406.51007.07006.61006.9200
Live Nation Entertainment .USD170.45-3.05-1.76169.74171.12170.34173.02
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD6.01-0.08-1.235.966.176.006.09
loanDepot Ord Shs Class AUSD0.83-0.12-12.460.820.850.800.96
Loar Holdings Ord ShsUSD67.72-0.13-0.1965.0075.0066.3768.92
Local Bounti Ord ShsUSD1.13+0.01+0.890.991.191.101.14
LOCKHEED MARTIN ORDUSD536.16+10.88+2.07536.88538.65531.37541.59
Loews Corp.USD108.24-1.06-0.97108.25109.74107.41108.96
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.14-0.14-1.319.1811.5610.1210.40
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD67.10-1.07-1.5766.0068.9366.0968.58
LOWES COMPANIES ORDUSD200.77-3.68-1.80201.06201.35200.72204.75
LTC Properties AktieUSD42.01+0.80+1.9440.0042.6040.8242.15
Lufax Hldg American Deposi.USD1.24-0.02-1.201.241.281.221.26
Lulu s Fashion Lounge Hold.USD11.32-0.62-5.1910.2712.8911.2213.23
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.65-0.12-1.776.506.886.506.84
Luxfer Holdings Ord ShsUSD17.31+0.10+0.5517.1518.7917.2117.36
Lyell Immunopharma Ord ShsUSD13.53-0.84-5.8513.6314.7113.3714.13
Lyntris Ord ShsUSD13.1700+0.5000+3.9513.000013.710012.670013.7200
LYONDELLBASELL INDUSTRIES .USD64.59+1.07+1.6864.2065.8064.4065.88
M&T Bank Corp.USD238.47-1.37-0.57235.31242.03238.32242.84
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD143.17-5.09-3.43142.44144.09143.12146.43
Macerich REIT Ord ShsUSD23.60+0.36+1.5523.0224.1423.0623.73
Macquarie Infrastructure O.USD14.72-0.03-0.2012.9616.1614.3115.50
MACYS ORDUSD22.48-0.57-2.4722.1422.6022.3323.38
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD66.58-2.30-3.3366.2871.0066.4968.93
MagnaChip Semiconductor Co.USD3.13+0.04+1.293.103.243.113.23
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.43+0.63+2.3527.4428.0627.1727.74
Main Street Capital Corp.USD56.67-0.75-1.3056.7757.5156.6457.92
MANCHESTER UNITED CL A ORDUSD20.72-0.18-0.8620.5320.9020.5320.83
Manitowoc Ord ShsUSD20.98-0.43-2.0119.0121.4020.8021.43
Manpower AktieUSD57.23-4.75-7.6657.2157.8356.7360.65
Manulife Financial Ord ShsUSD43.38-0.96-2.1739.4744.2343.3344.28
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD397.77+8.87+2.28398.65399.75395.06399.62
Marcus Corp.USD27.08-0.19-0.7026.5527.6126.5227.18
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD52.17+0.01+0.0252.0156.6452.1452.24
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD512.24-2.53-0.49511.99522.01507.56519.93
MASCO ORDUSD70.95-1.75-2.4170.4371.4170.9172.27
MASTEC INC (MTZ)USD246.24+9.05+3.82237.00261.00239.50252.35
Mastech Digital Ord ShsUSD7.40-0.05-0.676.6110.097.407.50
MasterBrand Ord ShsUSD8.17-0.34-4.007.948.458.158.88
Mastercard Inc.USD571.00-8.21-1.42570.30571.57567.01575.67
Matador Resources Co.USD59.78+0.63+1.0758.4561.4459.5461.31
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD223.57-2.02-0.90223.00227.64221.38226.20
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD66.50+3.76+5.9968.3568.3862.8867.58
MBIA INCUSD4.62-0.15-3.144.196.244.534.74
MCCORMICK STK NUSD51.93-0.15-0.2951.6052.4751.0252.41
McDonalds Corp.USD255.84+0.15+0.06256.01256.28254.28256.81
McEwen Mining Ord ShsUSD20.28+0.21+1.0519.7721.5019.9420.48
MCKESSON ORDUSD888.82-19.17-2.11889.00906.46877.53904.51
MDA Space Ord ShsUSD30.1600+0.6400+2.1729.550030.730029.390030.3900
MDU Resources Group Inc.USD19.85+0.28+1.4119.6320.0419.5919.98
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD3.9950-0.0150-0.373.97004.02003.94504.0100
Medifast Inc.USD12.16-0.47-3.7211.5112.4012.1212.64
Medtronic PlcUSD92.39-1.78-1.8991.8593.0991.4293.30
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD148.48-1.85-1.23148.19149.73146.28149.60
Mercury General Ord ShsUSD102.70-1.83-1.75100.64103.31102.00104.17
MERITAGE HOMES (MTH)USD64.42-2.91-4.3263.1765.6964.3166.44
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD23.53-0.37-1.5521.1823.9023.2223.86
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD10.18-0.13-1.269.5510.5010.1610.40
METHODE ELECTRONICS ORDUSD14.08-1.61-10.2613.9215.4713.9815.80
Metlife Inc.USD95.51-2.11-2.1694.8396.3495.3997.09
Mettler Toledo Ord ShsUSD1 325.64-19.63-1.461 323.411 327.361 322.921 347.85
MFA Mortgage Investments I.USD8.87-0.09-0.958.868.918.868.99
MGM Resorts InternationalUSD40.75-0.47-1.1440.7641.6840.5341.36
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Micropolis AI Robotics Ord.USD--
Mid America Apartment Comm.USD127.91-0.41-0.32126.00130.43127.70129.34
Miller Industries Ord ShsUSD55.63-0.22-0.3955.1555.9755.1856.30
Millrose Properties Ord Sh.USD30.78-1.24-3.8730.0031.3830.7132.17
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD9.36-0.20-2.099.329.579.279.42
Mirion Technologies Inc.USD16.93-0.01-0.0615.8018.7216.8417.32
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD12.82-0.13-1.0012.4013.8912.3513.07
Mobility Global Ord ShsUSD20.5200-0.0600-0.2920.000020.630019.970020.8973
Modine Manufacturing Ord S.USD192.32-2.34-1.20191.33193.30192.21198.16
Moelis & Co.USD68.8100-0.2100-0.3067.430070.110067.970069.9450
Molina Healthcare Ord ShsUSD196.28-4.52-2.25195.21198.49195.16198.66
Molson Coors Brewing Ord S.USD38.86-1.64-4.0538.8339.9338.6241.27
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD481.33-12.22-2.48480.00487.75479.09489.75
Morgan StanleyUSD216.32-1.40-0.64216.24217.90215.22218.51
Morgan Stanley Direct Lend.USD15.0580-0.1920-1.2615.040016.820015.010015.2600
MOSAIC ORDUSD26.54+0.69+2.6526.1526.7526.0226.89
Motorola Solutions Inc. Ne.USD463.11-4.95-1.06459.13466.90458.55467.56
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD33.06-0.51-1.5232.4133.6932.6333.61
MP Materials Ord Shs Class.USD55.39+0.86+1.5855.5155.6354.5657.31
MPLX Common UnitsUSD59.86+0.19+0.3259.1361.0059.1360.29
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD120.38-1.03-0.85119.81120.90119.95122.36
MSCI Ord ShsUSD551.49-21.52-3.76552.50557.00550.15569.34
Mueller Inds Inc.USD63.59-0.15-0.2462.8764.3663.4964.13
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD37.60+1.16+3.1736.8738.2737.2438.31
Myers Industries Ord ShsUSD31.91+0.10+0.3131.2632.5031.5032.45
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.84-0.23-5.543.314.163.573.94
Nabors Industries Ord ShsUSD91.94+1.10+1.2186.5094.7391.6394.60
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD40.84-1.09-2.6033.6844.9540.4041.97
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.09-0.03-2.681.021.201.081.13
National Fuel Gas Ord ShsUSD83.81+0.49+0.5983.4785.4483.4684.19
National Grid PlcUSD78.05-0.07-0.0977.0079.5877.3478.27
National Health Investors .USD71.38+0.50+0.7170.0072.8170.7671.50
NATIONAL RETAIL PROPERTIES.USD44.46-0.18-0.3944.3944.7544.4144.94
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.51-0.45-1.9621.9822.9422.2023.23
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD90.27-1.89-2.0589.4094.2290.1892.70
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.475-0.665-7.288.4008.5508.4009.230
Neenah Ord ShsUSD32.06-1.17-3.5231.4332.6731.8232.78
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD9.03-0.32-3.428.9310.508.959.32
Net Lease Office Propertie.USD11.1200+0.1200+1.0910.950012.210010.950011.3800
NetSTREIT Ord ShsUSD20.23+0.14+0.7019.0023.1220.0320.33
New Found Gold Ord ShsUSD1.79-0.03-1.381.681.961.771.84
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.01+0.61+1.1453.7154.2753.3154.20
New Mountain Finance Ord S.USD7.36-0.12-1.606.888.287.347.49
New Oriental Education & T.USD57.19-2.32-3.9056.0458.2656.9557.82
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD67.98+0.70+1.0467.5467.8866.0867.99
Newegg Commerce Inc.USD15.17-0.15-0.9814.0018.1814.8515.57
NEWMONT MINING CORPUSD127.10-0.99-0.77127.00129.00126.29130.04
NEWSMAX IncorporationUSD10.72+0.09+0.8510.5011.1910.6010.95
Nexa Resources Ord ShsUSD14.12+0.32+2.2814.0114.8814.0614.60
Nexgen Energy Ord ShsUSD10.70-0.04-0.3310.6110.9510.6010.98
NexPoint Real Estate Finan.USD17.57-0.22-1.2417.5019.3017.3617.81
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD83.86+0.43+0.5183.9384.3083.3284.38
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD17.70-0.06-0.3116.0518.2517.5718.40
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD38.11-0.29-0.7638.0238.0737.9038.74
Nine Energy Service Inc.USD10.27+0.02+0.209.3310.7510.2010.64
Nio Inc. Class A (ADR)USD3.79-0.01-0.263.803.813.723.85
NIQ Global Intelligence PL.USD18.340-0.050-0.2718.05020.47018.05018.600
NISOURCE ORDUSD41.92+0.53+1.2741.6142.9241.3642.18
Noble Corporation RightUSD45.91+0.30+0.6544.4248.0045.6246.97
NOKIAUSD10.66+0.63+6.2310.6810.7010.3310.86
Nomad Foods LtdUSD11.47-0.17-1.4611.3812.0011.3911.68
NOMURA HOLDINGS ADR REPTG .USD10.65-0.01-0.0910.3011.0010.6310.79
NORDIC AMERICAN TANKERS OR.USD7.15-0.11-1.457.157.297.147.34
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD328.03-1.43-0.43327.50331.85326.78330.70
North American Constructio.USD13.58+0.23+1.6913.3815.2413.3813.65
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD25.70-0.22-0.8525.6827.0525.6226.47
NORTHROP GRUMMAN ORDUSD518.77+3.79+0.74519.12520.95515.06523.67
Northwest Natural Holding .USD49.95+0.76+1.5549.7050.2148.9850.00
NORWEGIAN CRUISE LINE HOLD.USD15.39-0.18-1.1615.4315.4715.3715.79
NOV Ord ShsUSD21.40+0.01+0.0520.9521.8121.3421.85
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.880-0.190-2.357.9008.0807.8708.105
NOVARTIS ADR REPSG 1 ORDUSD137.72-22.28-13.92137.50138.25137.12140.46
NOVO NORDISK ADR REPSG 1 O.USD45.17-1.43-3.0745.2545.3245.1545.91
NRG ENERGY INCUSD119.66+0.64+0.53118.75121.65118.51121.68
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD15.33-0.04-0.2615.3315.4015.2915.82
NU SKIN ENTERPRISES CL A O.USD4.75-0.09-1.864.445.014.724.90
Nucor Ord ShsUSD256.38-4.69-1.80255.80261.40254.60264.33
Nuscale Power Corp.USD11.18+1.48+15.2611.0911.109.9011.37
Nutrien Ord ShsUSD80.69+1.22+1.5479.6581.7580.0081.83
Nuvation Bio Ord Shs Class.USD6.605-0.205-3.016.5006.8006.5806.746
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD162.5800+6.5500+4.20162.0700163.0000157.9100163.7500
NVR Ord ShsUSD6 125.00-173.85-2.766 109.756 151.006 096.286 234.01
O I Glass Ord ShsUSD6.76-0.39-5.396.777.236.737.11
Obsidian Energy LtdUSD11.95+0.13+1.0610.7713.1511.7912.38
OCCIDENTAL PETROLEUM CORPUSD60.67+0.63+1.0460.8060.8560.3562.03
Occidental Petroleum Corp..USD38.76+0.80+2.1134.6842.4938.3639.99
OceanaGold Corporation Ord.USD30.2700-0.3400-1.1128.550030.850030.170031.1600
Oceaneering International .USD50.77-0.63-1.2349.6751.6750.5652.03
OGE Energy Ord ShsUSD47.41+0.49+1.0446.9347.9146.9247.90
OIL STATES INTL ORDUSD8.70-0.06-0.688.508.878.678.95
Okeanis Eco Tankers Corp. .USD70.01-1.42-1.9970.0071.7169.5472.75
Oklo Ord Shs Class AUSD43.33+2.06+4.9943.3143.6741.8044.78
Old Republic International.USD40.77-0.66-1.5938.6841.5340.6341.59
Olin AktieUSD17.90+0.53+3.0517.9318.1417.3918.10
OMEGA HEALTHCARE REITUSD47.04+0.66+1.4246.5847.5145.7647.30
Omnicom Group Ord ShsUSD81.12-1.50-1.8281.1482.0080.4782.34
On Holding Ord Shs Class AUSD27.28-0.71-2.5427.1727.4027.1028.14
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD80.76+0.90+1.1379.1882.3279.9181.24
One Liberty Properties Inc.USD23.73-0.19-0.7923.7124.2023.6824.01
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD63.32-1.31-2.0362.0864.5463.2164.42
ONEOK ORDUSD97.51+2.08+2.1897.5197.7595.0097.83
OppFi Inc.USD7.40-0.02-0.276.777.557.307.45
OR Royalties Ord ShsUSD36.90-0.41-1.1035.3837.6336.8437.90
Oracle Inc.USD162.52+3.74+2.36163.12163.26161.16170.70
ORAGENICS ORDUSD0.52+0.01+1.180.510.530.510.52
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.55-0.01-0.086.556.606.546.62
Organon & CompanyUSD13.75-0.03-0.2213.6413.7813.7513.78
Orion Office REIT IncUSD2.66-0.05-1.852.602.972.642.71
Orion Ord ShsUSD6.06-0.03-0.495.517.005.906.31
Orla MiningUSD9.4200+0.4800+5.378.520010.2600
ORMAT TECHNOLOGIES INDEXUSD108.00+2.55+2.41103.00120.49106.75109.88
Oscar Health Ord Shs Class.USD33.00+0.75+2.3132.8233.0031.4633.24
OSHKOSH ORDUSD153.71-3.38-2.15153.32156.78153.46157.71
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD70.04-1.17-1.6469.9070.4469.9471.35
Ouster Inc.USD37.49+1.06+2.9137.4037.6036.6338.38
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD130.26-8.46-6.10130.00130.83130.02138.57
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.97-0.01-0.204.505.494.905.10
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD231.93-5.32-2.24231.92236.51231.84238.17
PagerDuty Inc.USD13.33-0.30-2.1711.8914.7413.0113.40
PagSeguro Digital Ord Shs .USD9.76+0.03+0.319.779.829.7110.01
PainReform Ord ShsUSD0.95-0.02-2.380.931.000.930.99
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD336.98+3.72+1.12336.00336.50325.32339.40
PAN AMERICAN SILVERUSD51.02-0.33-0.6351.0751.2050.9852.13
Pandora Media Inc.USD101.18+1.67+1.68101.00101.7197.66102.32
Par Pacific Holdings Inc.USD82.06+0.74+0.9179.9483.6881.4485.33
Park Aerospace Ord ShsUSD32.23+0.95+3.0432.0032.4831.0032.69
PARK HOTELS RESORTS ORDUSD15.12-0.15-0.9515.0015.4715.0215.44
PARKER HANNIFIN ORDUSD955.93-6.66-0.69950.50965.00954.96971.44
Parsons Corp.USD47.5700-0.0100-0.0245.000050.000047.010148.3800
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD219.17-12.50-5.40215.05219.22218.16228.49
Paymentus Holdings Ord Shs.USD35.69-0.50-1.3829.9540.1635.0136.41
Paysafe LtdUSD6.52-0.20-2.916.157.336.416.66
PBF ENERGY CL A ORDUSD76.72+2.38+3.2076.7777.3775.7377.60
Peabody Energy Ord ShsUSD29.47+0.62+2.1329.4531.0029.2029.95
Pedevco Corp.USD14.73+0.39+2.7211.1116.2314.3314.92
PEMBINA PIPELINE ORDUSD49.18+0.77+1.5949.1654.2748.4649.52
PennantPark Floating Rate .USD7.28-0.11-1.497.267.407.267.42
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.62-0.02-0.219.609.869.619.70
Pentair Ord ShsUSD58.64-1.57-2.6158.2659.0158.5960.06
Perfect Ord Shs Class AUSD1.910-0.020-1.041.8701.9301.8951.930
Performance Food Group Ord.USD96.81-1.82-1.8596.3097.2496.7398.55
Permian Basin Royalty Unit.USD34.79+0.61+1.7834.8435.4934.2535.27
Permian Resources Corporat.USD23.6600+0.3000+1.2823.310024.030023.500023.9250
Perrigo Ord ShsUSD14.58-0.34-2.2813.4615.1414.4814.89
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.125-0.005-0.163.0003.4703.0203.180
Petrobras - Petroleo Brasi.USD20.84+0.72+3.5820.8320.9020.5521.03
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD18.87+0.62+3.4018.7218.9218.6619.08
Pfizer Inc.USD27.80-0.66-2.3027.7927.8327.7228.15
PG&E Ord ShsUSD14.82+0.52+3.6014.8114.9214.2614.92
Philip Morris Internationa.USD184.83+2.30+1.26182.69187.02181.01187.36
PHILLIPS 66 ORDUSD259.13+4.04+1.58259.14260.32258.30261.00
Phinia Ord ShsUSD67.93-1.11-1.6166.6069.2466.9168.43
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD98.07+0.55+0.5696.8699.4897.3898.83
Pinterest Inc.USD20.16-0.24-1.1820.1620.2519.9320.31
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.00-0.40-2.3015.3717.5416.9017.22
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD182.16-0.57-0.31182.14182.75179.45183.49
Planet Fitness Ord Shs Cla.USD49.89-0.99-1.9450.1850.2449.7951.65
Planet Labs PBCUSD17.82-0.30-1.6617.8317.8717.0518.23
PNC FINANCIALSUSD242.99-2.61-1.06242.90245.72242.90245.85
Polaris Inc.USD61.39-1.14-1.8261.1061.8361.2863.09
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.29-0.02-5.300.280.290.270.30
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD49.50+0.74+1.5248.8452.0048.6949.66
POSCO ADR REPSG 1/4 ORDUSD61.50-1.24-1.9860.3164.2561.4062.15
Postal Realty Trust Ord Sh.USD23.66-0.03-0.1323.2326.2123.5023.98
PPG Industries Ord ShsUSD109.76-2.77-2.46106.16111.86109.66111.89
PPL Ord ShsUSD35.09-0.03-0.0735.0935.5135.0335.58
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+19.700.010.020.010.02
Primo Brands Class A Ord S.USD21.90-0.10-0.4519.8322.3221.7022.20
Primoris Services Ord ShsUSD75.45+1.02+1.3768.9576.9274.9377.26
Procore Technologies Inc.USD56.19-1.82-3.1451.3757.2855.1757.40
PROCTER & GAMBLE ORDUSD145.61-0.83-0.57145.61145.90144.30146.16
PROFOUND MEDICAL ORDUSD6.81-0.08-1.166.686.966.756.90
Progressive Ord ShsUSD214.90-4.06-1.85213.81216.64214.25217.55
ProLogis REIT Ord ShsUSD138.49+1.15+0.84136.91140.22136.40138.98
ProPetro Holding Corp.USD12.04+0.57+4.9311.6912.6811.7012.20
PROSHARES ULTPRO SH 20 YR .USD75.65+0.20+0.2773.7484.3674.8475.65
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.19+0.04+0.2514.1914.2114.0514.30
ProShares UltraShort Russe.USD21.68+0.20+0.9321.5621.7021.4821.72
PROTO LABS ORD (PRLB) USD81.01-0.43-0.5380.4981.5480.7382.55
Provident Financial Servic.USD23.44-0.28-1.1822.9723.8923.4223.72
Prudential Financial 4 125.USD15.33+0.05+0.3313.5017.9815.2115.38
PRUDENTIAL FINANCIAL INCUSD119.43-2.59-2.12117.97121.14119.36121.44
Public Service Enterprise .USD74.25+0.55+0.7473.3874.7473.6374.65
Public Storage REIT Ord Sh.USD301.65-0.37-0.12298.47306.62300.01303.79
PULTEGROUP ORDUSD119.96-4.49-3.61119.46120.63119.76124.37
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD71.23-3.10-4.1770.7772.6570.8275.44
Q2 Holdings Ord ShsUSD60.43-1.71-2.7460.3861.5659.7361.22
QIAGENUSD42.39-1.08-2.4841.5544.4442.2242.74
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD639.18+14.77+2.37642.00647.00628.00648.78
QuantumScape Ord Shs Class.USD5.59+0.11+2.015.585.605.515.72
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD235.48-1.66-0.70235.51239.28231.52237.56
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD36.06-0.61-1.6536.0936.8036.0236.70
RALPH LAUREN CL A ORDUSD347.28-3.92-1.12345.00353.51346.06358.01
RANGE RESOURCES ORDUSD41.91-0.09-0.2140.8543.0841.8442.67
Raymond James Ord ShsUSD176.63-1.67-0.93176.57179.99176.39178.64
Rayonier IncUSD20.4550-0.0050-0.0220.200020.560020.210020.5100
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD198.84-1.96-0.97198.87200.92198.13201.75
Ready Capital Ord ShsUSD1.71-0.04-2.291.701.781.701.74
Realty Income REIT Ord ShsUSD61.04-0.22-0.3561.0261.2460.9561.69
Reddit Ord Shs Class AUSD149.39-5.07-3.28149.86150.00148.46156.60
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD11.24+0.71+6.7411.3011.3310.6211.36
Redwood Trust Inc.USD4.42-0.09-2.004.394.564.394.53
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.10-0.32-1.0529.5830.6530.0630.44
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD247.34-5.93-2.34242.32246.80246.87252.28
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD221.61-1.10-0.49220.50224.00220.16223.15
Resideo Technologies Ord S.USD19.67-0.21-1.0619.3520.0219.3419.87
Resmed Ord ShsUSD221.03-7.32-3.21218.00226.26220.45226.67
Restaurants Brands Interna.USD78.27-1.90-2.3778.0079.8078.2380.34
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD20.15-1.20-5.6220.1520.5220.1121.35
Rexford Industrial Realty .USD37.43+0.64+1.7436.8737.5036.7037.48
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD142.45-5.54-3.74142.00142.93142.08148.09
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.53+0.03+1.671.511.661.511.56
RingCentral Ord Shs Class .USD70.19-3.20-4.3668.0070.1869.3272.07
Rio Tinto PlcUSD103.85+0.58+0.5697.00105.28103.81105.87
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.95-0.13-1.299.9710.159.9310.14
RLX Technology American De.USD1.79-0.01-0.561.731.801.781.81
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD39.25-3.33-7.8238.3140.1138.9142.15
Roblox Ord Shs Class AUSD44.81+1.50+3.4644.7044.9943.1845.76
Rocket Companies Ord Shs C.USD13.82-0.24-1.7113.8313.8813.8014.09
Rockwell Automation AktieUSD429.23-4.58-1.06429.00434.00428.88436.00
Rogers Communications Non-.USD36.88-0.28-0.7536.1539.0036.4537.44
Rogers Ord ShsUSD129.70+1.88+1.47129.09129.86127.33130.44
ROLLINS ORDUSD34.97-0.89-2.4835.0035.8834.9535.65
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD395.65-11.63-2.86393.65395.60393.65403.00
Royal Bank of Canada Ord S.USD208.99-1.60-0.76208.51210.60208.80210.78
ROYAL CARIBBEAN CRUISES OR.USD264.50-0.69-0.26264.50265.41262.99270.83
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD26.94+0.26+0.9726.4927.5525.9927.31
RXO Ord ShsUSD19.92-0.74-3.5819.2021.0319.8520.71
Ryder System Ord ShsUSD247.03-1.42-0.57226.27252.24245.87249.00
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD429.38-14.13-3.19429.50433.50429.07442.53
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD74.60-0.11-0.1574.0075.9574.3375.21
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD8.95-0.23-2.458.939.208.809.24
Safehold Ord ShsUSD14.68-0.45-2.9413.1817.9114.4515.27
SALESFORCE.COMUSD249.18-10.05-3.88248.10248.46245.89254.00
Sally Beauty Aktie USD16.17-0.53-3.1715.7016.1615.8316.75
Samsara Ord Shs Class AUSD40.15-0.05-0.1239.5040.2738.7440.79
SandRidge Energy IncUSD14.61+0.28+1.9513.0514.8514.4014.65
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD43.16-1.09-2.4543.1743.3243.1443.71
SAP ADR Representing 1 Ord.USD211.60-3.51-1.63210.00212.00209.16213.18
Saratoga Investment Ord Sh.USD17.46-0.18-1.0217.3018.1017.3517.80
SASOL ADR REP 1 ORDUSD13.30+1.03+8.3913.0913.3013.0313.33
Savers Value Village Ord S.USD10.2300-0.2200-2.1110.000011.750010.125010.6000
SCHLUMBERGER ORDUSD57.10-0.41-0.7157.1057.5156.9758.47
Schneider National Inc.USD34.63-0.41-1.1733.9635.3234.6135.37
Schweitzer Mauduit Interna.USD12.55-0.11-0.8712.3212.8012.3912.69
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD127.55+0.80+0.63127.02128.04124.38127.82
Scorpio Tankers Inc.USD82.19-0.16-0.1980.2582.9580.6182.41
Scotts Miracle Gro Ord ShsUSD57.55-1.93-3.2456.9158.8357.1559.45
Sea LtdUSD113.36+1.27+1.13112.00114.30110.07114.14
Seabridge Gold IncUSD31.73-0.11-0.3330.3532.1531.6332.49
Seadrill 2021 Ltd Register.USD48.23-0.85-1.7343.2649.1548.0650.25
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
Securitize Ord ShsUSD8.300+0.880+11.868.1408.2807.4008.310
See OVV:xnys (Ovintiv Inc..USD64.13-0.63-0.9763.0165.0063.0465.67
See SES:xnys (SES AI Corpo.USD0.57+0.07+13.920.530.570.510.57
Select Energy Services Ord.USD20.80+0.74+3.6920.3921.2120.4420.97
SelectQuote Ord ShsUSD0.54--0.150.480.550.510.55
Sempra Energy Ord ShsUSD85.49+1.45+1.7385.0985.8284.0786.08
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD9.33-0.30-3.129.309.809.239.64
SENTINELONE CL A ORDUSD19.42-0.46-2.3119.4320.0019.0719.80
SEQUANS COMMUNICATIONS S A.USD2.82+0.03+1.082.733.012.792.93
Seritage Growth PropertiesUSD2.04-0.05-2.161.832.292.032.08
SERVICE COPR. INTL (SCI)USD81.03-1.18-1.4480.0382.0480.9382.19
SERVICENOW ORDUSD134.23-7.03-4.98134.00134.12132.46136.98
SFL ORDUSD12.60-0.27-2.0611.5213.0012.5412.88
SHAKE SHACK CL A ORDUSD67.44-1.96-2.8267.0267.9367.0171.78
SharkNinja Ord ShsUSD175.2+1.8+1.05173.9187.0174.2182.2
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD95.33+2.38+2.5693.4595.9494.4295.81
Sherwin-Williams AktieUSD326.20-7.51-2.25325.13326.93325.57332.34
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD42.29-3.65-7.9541.7243.0041.5145.71
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD83.59+1.31+1.5981.9185.1783.5485.57
Shopify Subordinate Voting.USD134.10-10.99-7.57133.92134.25132.60141.80
Shutterstock IncUSD5.1700-0.5700-9.935.00005.22005.06005.7200
Sibanye Stillwater LimitedUSD12.90+0.11+0.8612.8513.0012.8813.30
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD82.76-2.54-2.9883.0383.4980.0084.86
Silgan Holdings Inc.USD39.36-1.82-4.4239.3242.0039.2640.71
SILVERCORP METAL ORDUSD12.40-0.09-0.6812.2512.6212.3712.64
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD20.03-0.29-1.4317.9820.3819.6620.41
SIMON PROPERTY GROUPUSD211.97+2.53+1.21211.37214.00207.92212.56
SiriusPoint Ord ShsUSD24.18-0.31-1.2523.6826.3924.0624.52
SiteOne Landscape Supply I.USD99.56-1.02-1.0198.90100.1099.52102.29
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD15.75+0.24+1.5215.3016.0415.4616.04
Sixth St SpecialtyUSD18.04-0.34-1.8517.5118.3917.9418.40
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD84.66-3.10-3.5384.5985.0384.5688.57
SL GREEN RLTY REIT ORDUSD52.83-2.73-4.9152.7154.7152.7655.99
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD37.77+1.33+3.6537.8038.8537.2738.45
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD44.26-1.58-3.4443.4045.1244.2145.92
SNAP ON ORD SHS USD380.06-2.94-0.77379.41380.27378.13383.24
SnapchatUSD5.43-0.04-0.735.435.445.405.51
Snowflake Ord Shs Class AUSD335.66-1.52-0.45335.01337.00331.77341.14
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD75.69+0.70+0.9375.1976.1174.8876.92
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD90.14-1.55-1.6990.1091.8789.3091.01
Sonoco Products Ord ShsUSD49.89-2.06-3.9749.8454.9949.8451.89
Sonoma Pharmaceuticals Inc.USD1.33+0.01+0.381.311.351.311.36
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD23.53-1.04-4.2123.5823.7723.3823.78
SOS Ltd - ADRUSD0.78-0.01-1.180.760.820.770.81
SOUTHERN COPPER ORDUSD208.60+9.84+4.95209.00210.54205.00213.02
SOUTHERN ORDUSD89.01+0.90+1.0288.9089.4988.1089.34
SOUTHWEST AIRLINESUSD38.68-0.94-2.3738.7638.8038.6739.32
Southwest Gas Holdings Ord.USD88.91+0.85+0.9788.4989.2388.1689.35
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD12.10+0.12+1.0011.6213.8811.6112.37
Spire Ord ShsUSD83.44+0.76+0.9283.0783.7882.5384.11
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.47+0.04+9.410.410.44
Spotify Technology Ord ShsUSD528.63-13.81-2.55527.17532.00526.36538.87
Sprinklr Ord Shs Class AUSD5.56-0.35-5.925.505.815.505.82
Sprott Physical Platinum &.USD14.82-0.24-1.5914.7815.5014.8115.05
Sprott Physical Silver Tru.USD21.54-0.17-0.7621.5023.4121.4721.83
Spruce Power Holding Ord S.USD1.78+0.02+1.121.811.991.761.90
SPX Technologies Ord ShsUSD197.1950+0.8250+0.42196.3700197.9400196.3600199.9900
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD64.21-1.90-2.8763.7364.6963.8665.68
STAG Industrial REIT Ord S.USD37.57-0.11-0.2936.9038.3137.3337.73
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.40-0.02-0.832.392.502.402.54
Standard Motor Products Or.USD39.49-2.04-4.9139.1539.4039.3341.33
Standard Nuclear Ord Shs C.USD13.2300-1.4700-10.0013.220014.590013.100014.7268
StandardAero Ord ShsUSD24.48-0.34-1.3524.4725.3924.2725.66
STANLEY BLACK AND DECKER O.USD93.82-2.71-2.8093.8095.6493.6096.33
Star Group LPUSD12.75+0.01+0.0812.1512.9712.7112.90
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD15.90-0.18-1.1215.8816.0615.8716.12
STATE STREET STOCKUSD191.97-2.29-1.18190.00195.62190.89194.52
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.39-0.17-3.065.405.425.375.56
Stellus Capital Investment.USD8.38-0.40-4.568.088.828.378.85
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD5.61+0.04+0.725.085.725.585.89
Stepan Ord ShsUSD62.24-1.18-1.8661.0163.4361.7062.94
STERIS Ord ShsUSD218.37-6.22-2.77217.35221.44217.32222.97
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD51.98-0.27-0.5151.8353.0051.7652.87
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD82.21-2.47-2.9281.7985.5082.1484.24
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD276.42-26.71-8.81277.28279.00275.10301.51
StubHub Holdings Ord Shs C.USD6.1100-0.4900-7.426.06006.15006.04506.5900
STURM RUGER ORDUSD38.04-0.45-1.1737.9538.8337.8638.44
Summit Hotel Properties In.USD5.73-0.06-1.045.595.875.715.84
Sun Life Financial Ord ShsUSD79.58-1.39-1.7278.0081.1079.4480.89
SUNCOR ENERGY ORDUSD67.91+0.58+0.8667.0069.2067.2869.22
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD77.03+1.43+1.8975.4277.9575.4777.52
Sunscout Holding Ord Shs C.USD--
Super Group Ord ShsUSD13.95-0.04-0.2912.9714.9713.6113.96
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.95+0.11+1.616.806.906.617.36
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD35.41-0.56-1.5635.4536.0835.1035.87
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD79.87-0.18-0.2279.0080.9479.4680.30
T1 Energy Ord ShsUSD5.0600+0.4600+10.005.05005.07004.75005.2900
TAIWAN SEMICONDUCTOR MNFTG.USD439.00+10.09+2.35437.65438.37433.72444.29
Takeda Pharmaceutical Co L.USD18.33-0.13-0.6816.5618.6818.2818.65
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.82-0.58-4.6811.6711.9411.6712.45
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD17.17+0.33+1.9316.3917.8116.9717.59
Tamboran Resources Ord ShsUSD40.2150+0.7850+1.9936.130040.980040.070041.8200
TANGER FACTORY REITUSD37.30-0.03-0.0837.0337.5937.0537.45
Tapestry Inc.USD117.53-4.61-3.77117.50119.35116.90123.55
Targa Resources Ord ShsUSD294.37+4.32+1.49289.15300.03290.10296.73
TARGET ORDUSD162.71-1.74-1.06162.71163.88160.45164.49
Taseko Mines Ord ShsUSD8.89+0.44+5.158.909.128.729.15
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD63.46+0.85+1.3662.1769.7462.8363.78
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD205.10-3.55-1.70204.19205.72204.76210.49
Team Inc.USD27.44-0.47-1.6820.1228.2326.3928.05
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD78.19-1.65-2.0776.6479.6877.8880.52
TECK RESOURCES CL B ORDUSD71.98+2.88+4.1772.1073.0071.0572.56
Tecnoglass Ord ShsUSD40.45-0.39-0.9539.6341.2139.5841.02
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD92.32-1.05-1.1290.53100.0090.9694.00
Tekla Healthcare Investors.USD22.41-0.15-0.6621.9324.2922.2522.65
Teladoc Health Inc.USD6.26-0.02-0.326.226.296.156.38
TELECOM ARGENTINA SAUSD13.12+0.09+0.6911.6215.9412.9913.37
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD605.78-4.87-0.80606.00606.30604.69610.83
TELEFLEX ORDUSD137.07-1.29-0.93123.46147.00134.78139.11
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD15.08+0.23+1.5515.0015.8014.9915.13
Telephone and Data Systems.USD37.93+0.10+0.2637.1938.6737.6038.41
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD9.67-0.01-0.059.659.749.599.71
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.07-0.20-2.368.058.138.038.23
Tenet Healthcare Corp.USD259.1300-5.9200-2.23257.5700264.1100258.1800266.7500
Tenneco Ord Shs Class AUSD43.53-0.21-0.4843.8644.3743.0744.10
Teradata Corporation Aktie.USD27.76-0.30-1.0527.7627.9927.2027.94
Terex Ord ShsUSD62.96-0.27-0.4361.6864.1462.7564.32
TERNIUM ADR REPRESENTING T.USD58.12+0.12+0.2156.9759.2357.9458.73
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD7.14+0.23+3.337.137.866.997.17
Teucrium Soybean FundUSD27.82+0.17+0.6127.7630.2227.5927.84
TEVAUSD36.77+0.41+1.1336.0436.9535.4236.97
Texas Pacific Land USD382.08+19.66+5.42374.45382.00368.37383.93
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD79.55+0.48+0.6179.1980.4478.2179.76
TFI International IncUSD134.1100-3.0000-2.19131.5100136.7500134.0300137.2900
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD41.99-1.17-2.7041.2142.8141.8342.91
The Magnum Ice Cream Compa.USD19.34+0.02+0.1018.8819.9519.1019.55
The Travelers Companies In.USD365.78-3.57-0.97362.43369.10362.57368.22
The Walt Disney Co.USD105.09-0.22-0.21104.60105.06103.71105.11
Thermo Fisher Scientific O.USD603.08-10.70-1.74606.20609.40595.82608.10
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD74.11-2.83-3.6872.6875.5873.1077.47
TIC Solutions Ord ShsUSD9.59+0.23+2.469.6010.589.209.69
Tidewater Ord ShsUSD92.10-2.16-2.2989.5794.6191.8996.45
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.15-0.25-5.684.114.534.064.70
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD123.87+0.71+0.58120.00130.00122.97124.60
TITAN INTERNATIONAL ORDUSD7.89-0.44-5.287.149.697.828.35
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD128.92-3.16-2.39129.03129.73128.37132.00
TKO Group Holdings Ord Shs.USD195.33+9.32+5.01191.51195.32180.21196.06
Toast IncUSD33.29-0.66-1.9433.2233.3432.8033.69
TOL BROTHERSUSD136.42-5.32-3.75136.41137.04136.32140.95
Toro Ord ShsUSD94.74+1.41+1.5194.3395.1492.3095.13
TORONTO DOMINION ORDUSD120.52-1.11-0.91112.41122.74120.30122.08
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD24.28+0.11+0.4718.1230.1824.1224.12
TotalEnergies ADRUSD90.09+1.50+1.6989.6990.8989.8090.76
TOYOTA MOTOR ADRUSD191.56-5.55-2.82191.00194.34191.35194.00
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.14-1.57-7.9718.2518.2917.8019.51
Trane Technologies Ord ShsUSD446.20-1.70-0.38438.74450.42445.29450.00
TransDigm Group Ord ShsUSD1 145.20-16.85-1.451 145.141 168.641 143.791 163.57
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.77-0.09-1.455.785.835.766.02
Travel Leisure Ord ShsUSD64.82-1.51-2.2863.7265.9964.7766.13
Trex Ord ShsUSD45.81+0.18+0.3944.9950.6945.5146.40
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.4850+0.1850+5.613.49003.55003.36003.5900
TRINET GROUP ORDUSD65.85-3.22-4.6665.4865.8064.8768.24
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD33.83-0.09-0.2730.6434.4933.4534.30
TriplePoint Venture Growth.USD5.19-0.04-0.765.195.315.145.38
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD4.81-0.01-0.104.475.214.754.93
Truist Financial Ord ShsUSD50.57-1.09-2.1050.5051.6150.5351.64
Trulieve Cannabis Subordin.USD12.4400+0.3300+2.7312.010012.500011.990012.7600
TRX Gold Ord ShsUSD1.14-0.02-1.301.131.201.131.19
TRXADE HEALTH ORDUSD0.87-0.04-4.900.870.980.850.92
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD89.54+1.33+1.5187.7791.0986.9890.35
Twenty One Capital Ord Shs.USD5.870-0.230-3.775.8706.1305.6656.129
TWILIO INCUSD225.71-7.27-3.12224.70227.70221.86229.03
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD347.78-16.25-4.46347.82383.18343.80359.03
Tyson Foods Ord Shs Class .USD52.28+0.86+1.6752.1052.3051.3552.74
Uber Technologies Ord Shs .USD73.15-2.61-3.4573.3873.4072.7275.62
Ubiquiti Ord ShsUSD581.67+2.01+0.35579.21581.64567.16585.85
UBSGROUPUSD55.08-0.30-0.5455.2355.7655.0755.70
UDR AktieUSD36.11-0.28-0.7635.8336.3736.0136.51
UGI ORDUSD38.28+0.34+0.9037.5238.3837.8338.57
UiPath Inc.USD14.01-1.19-7.8013.9914.0013.8515.30
UL Solutions Ord Shs Class.USD73.22-0.61-0.8372.5081.0072.7673.74
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.07-0.19-3.525.045.105.045.29
Unifirst Ord ShsUSD275.56+0.39+0.14274.97276.25272.60291.17
Unilever ADR Reptg 1 Ord S.USD63.56-0.65-1.0063.3663.8263.4764.22
UNION PACIFIC (UNP)USD288.87-0.75-0.26287.13294.07287.10291.07
Unisys Ord ShsUSD2.53-0.09-3.442.422.742.462.62
UNITED MICROELECTRONUSD21.85+1.08+5.1821.8622.0021.5822.20
United Natural Foods Inc.USD44.92+0.99+2.2640.7045.4643.6047.73
United Parcel ServiceUSD100.49-1.80-1.76100.50101.46100.47102.19
United Rentals Ord ShsUSD1 015.60+5.74+0.571 006.781 014.101 005.861 024.66
United States AntimonyUSD5.4600+0.2600+5.005.43005.50005.28005.6200
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD400.87+3.73+0.94400.31401.75390.44403.89
Unity Software Ord ShsUSD42.77+1.11+2.6642.7443.0040.6742.92
Universal Corp.USD45.70+0.09+0.1945.1646.1645.3746.01
Universal Health Realty In.USD40.95+0.12+0.2941.0041.9240.5041.29
Universal Health Services .USD171.96+2.31+1.36168.54177.84168.00174.21
Universal Security Instrum.USD5.41+0.13+2.464.856.295.295.82
Unum Ord ShsUSD94.11-1.74-1.8291.8696.3493.8595.46
Unusual Machines IncUSD25.9900+2.2300+9.3925.500026.060023.760026.1200
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.40-0.01-0.361.391.461.391.46
URANIUM ENERGY ORDUSD11.89+0.35+3.0311.8811.9711.4812.26
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD62.51-0.87-1.3762.4963.4462.4963.25
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.49+0.22+0.8125.1528.0027.2427.78
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.40-0.08-5.101.401.471.391.50
V2X Inc.USD74.5500+0.3700+0.5074.160074.810073.570076.1800
VAALCO ENERGY ORDUSD6.09+0.09+1.425.316.426.046.16
Valaris Ord ShsUSD85.53-1.22-1.4085.6087.1885.3089.33
VALE ADR REPTG ONE ORDUSD15.55+0.28+1.8015.3515.7315.5215.92
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD382.93+12.21+3.29383.65384.20377.00384.26
Valhi Ord ShsUSD18.58+0.75+4.2114.9020.6217.8519.00
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD264.95-10.14-3.69263.73265.63263.91271.65
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD89.87-0.40-0.4487.7891.6289.5791.61
Venture Global IncUSD14.74+0.32+2.2214.5315.0014.5315.10
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD103.8400+5.3300+5.4199.6400110.000098.1747104.2300
Veralto Ord ShsUSD95.55-0.77-0.7994.0097.3995.2296.43
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD50.41+0.27+0.5350.2550.5049.7750.65
Vermilion Energy Ord ShsUSD13.04+0.20+1.5211.8913.3512.9913.27
Versigent Ord ShsUSD47.4200-2.8000-5.5842.990048.310047.300050.1900
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD0.59-0.01-2.090.580.600.580.62
Vertiv Holdings CoUSD290.87+10.34+3.69290.00291.40282.00295.34
VF Ord ShsUSD13.21-0.24-1.7813.2113.3913.1713.65
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD25.30-0.12-0.4725.3025.4125.2325.56
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vida Global Ord Shs Class .USD--
Vipshop Holdings LtdUSD13.06-0.15-1.1012.9913.1212.9113.07
Virgin Galactic Holdings I.USD3.14+0.10+3.293.133.143.053.19
Virtus AllianzGI Artificia.USD25.86-0.11-0.4025.5026.4125.7526.12
Virtus AllianzGI Diversifi.USD26.43+0.15+0.5724.3828.6226.0126.54
Virtus AllianzGI Equity & .USD26.10+0.06+0.2325.2527.3226.0126.27
Visa Inc.USD368.88-6.19-1.65369.52369.95367.44373.50
Vishay Intertechnology Ord.USD31.49-0.31-0.9731.2031.9731.3832.67
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD151.74+2.44+1.63152.25152.74150.37154.90
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD18.0250+0.2450+1.3818.000018.210017.800018.2000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD4.0650+0.0650+1.634.06004.55004.00004.1700
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.34-0.01-3.860.300.350.330.35
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD35.29-1.31-3.5734.6235.9535.1436.90
Voyager Technologies Ord S.USD35.3900+1.4500+4.2735.110036.000034.030036.5900
Vulcan Materials AktieUSD258.31-4.32-1.64255.21261.98257.94262.19
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD70.59+0.21+0.3069.3271.4769.6170.91
W&T Offshore Inc.USD3.96+0.14+3.533.944.003.874.00
Wal-Mart Stores Inc.USD106.05-1.09-1.02105.95106.08105.66106.90
Walker & Dunlop Ord ShsUSD41.99-0.62-1.4641.4942.3341.5142.40
Wallbox Ord Shs Class AUSD3.51+0.19+5.722.573.503.343.66
Washington Prime Group Ord.USD--
Waste Connection USD163.21-1.66-1.01162.54163.72162.24164.38
Waste Management Ord ShsUSD217.81-1.18-0.54217.65217.90216.50218.81
Water Corp Ord ShsUSD402.92-6.46-1.58401.79403.88399.72407.42
Wayfair Ord Shs Class AUSD99.98+0.55+0.5599.58100.3397.28101.16
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD107.08+1.14+1.08104.66109.00105.66107.53
Wells Fargo & Co.USD87.98-1.99-2.2188.0488.9887.9689.73
WELLTOWER ORDUSD237.33+1.16+0.49236.63241.88234.28240.35
WESCO International Inc.USD360.40+8.94+2.54358.99361.22355.47365.48
West Fraser Timber Ord ShsUSD68.37-0.35-0.5166.9974.7567.9969.19
West Pharmaceutical Servic.USD338.06-1.91-0.56337.76342.87334.04342.34
Western Alliance Ord ShsUSD79.99-0.96-1.1979.9480.8179.9181.03
Western Copper and Gold Co.USD2.49+0.09+3.752.462.592.412.59
WESTERN UNION ORDUSD7.00-0.18-2.517.007.087.007.21
WESTINGHOUSE AI (WAB)USD284.54+1.68+0.59280.98288.45280.18286.12
Westlake Chemical Partners.USD21.86-0.02-0.0921.3622.1021.6821.90
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.76-0.09-0.4811.6219.2418.5019.09
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD187.20-6.71-3.46169.19190.99185.17191.83
WeyerhaeuSer REITUSD22.71-0.31-1.3522.7022.8022.6822.94
Wheaton Precious Metals Ak.USD155.18+0.20+0.13153.45158.00153.87156.62
Wheels Up Experience Ord S.USD4.41+0.05+1.153.984.634.334.44
WHIRLPOOL ORDUSD37.62-1.68-4.2737.6038.4737.5739.36
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD75.84+1.69+2.2875.2375.8373.1275.97
Williams Sonoma Ord ShsUSD227.90+0.48+0.21226.89228.68225.07230.90
Winnebago Industries Ord S.USD29.74-1.30-4.1729.5530.0429.5630.97
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD28.87+0.52+1.8328.8028.9227.2829.70
Wolverine World Wide Ord S.USD20.06-0.70-3.3719.3420.6419.8120.77
Woodside PetroleumUSD23.45+0.68+2.9923.0224.5023.3123.72
Woori Financial Group Inc.USD76.16+1.30+1.7474.6177.2376.0576.83
Workiva Inc.USD73.76-2.79-3.6472.2775.1572.6675.30
World Fuel Services Ord Sh.USD19.58+3.05+18.4519.1121.4818.1620.02
Worthington Industries Ord.USD62.42-0.07-0.1161.1963.6861.0463.13
Worthington Steel Ord ShsUSD35.61-0.56-1.5535.1036.2835.4436.34
WPP ADR Representing 5 Ord.USD25.06-0.26-1.0324.8025.3125.0225.59
WR Berkley Ord ShsUSD69.77+0.63+0.9168.4171.2068.2270.67
WW Grainger Ord ShsUSD1 288.93-35.56-2.681 287.171 290.911 271.791 319.86
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD19.37-0.09-0.4419.2519.9219.2619.55
XCEL ENERGY ORDUSD76.88+1.16+1.5376.5177.0975.4677.00
Xerox Holdings Ord ShsUSD3.20-0.12-3.613.173.463.173.55
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD10.93-0.03-0.2310.9210.9910.8011.02
XPO Logistics Ord ShsUSD190.17-2.93-1.52189.05191.00189.52195.90
Xylem IncUSD108.81+3.12+2.95108.91110.58106.03110.13
Yalla Group Ltd. - ADRUSD5.47-0.01-0.185.316.075.385.49
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD40.76-0.06-0.1540.0941.3140.2841.01
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD8.9200-0.0400-0.459.01009.50008.71009.2300
YPF Sociedad Anonima ADR E.USD53.09+0.47+0.8952.7554.1352.1953.99
Yum China Holdings Inc.USD43.35-0.25-0.5742.7548.2043.2943.89
Yum! Brands Inc.USD149.60-1.11-0.74149.25153.41148.54151.17
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.99+0.19+3.964.675.324.405.00
Zeta Global Holdings CorpUSD30.7800-0.5700-1.8231.000031.160030.170031.5000
ZIM Integrated Shipping Se.USD30.07+1.49+5.2129.6030.0029.4130.40
ZIMMER HOLDINGS INCUSD94.20-3.87-3.9594.2596.0691.8797.23
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD4.05-0.17-4.033.664.604.014.24
Zoetis Ord Shs Class AUSD73.57-2.24-2.9573.7074.5073.4875.10
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD20.86-0.10-0.4520.4321.4620.7220.94
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Újabb kedvező adat jött ki

SZTORI
Nagy János  2026. szeptember 8.
Újabb kedvező adat jött ki
Pozitív meglepetést hozott az ipari adat

Pozitív meglepetést hozott az ipari adat

SZTORI

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

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

Az infláció és a maginfláció alakulása Magyarországon

SZTORI

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

2026. szeptember 7.
Pozitív meglepetést hozó kiskereskedelmi forgalmi adatok

Pozitív meglepetést hozó kiskereskedelmi forgalmi adatok

SZTORI

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

2026. szeptember 4.
"Túltoltuk Béláim"

"Túltoltuk Béláim"

AGRÁR SAROK

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

2026. szeptember 7.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF363.56+0.45HUF
USDHUF312.73-0.14HUF
OTP45 680+1.51HUF
MOL5 065+1.63HUF
RICHTER12 580-1.02HUF
MTELEKOM2 568+0.63HUF
ERSTE BANK AG123.60-0.80EUR
BUX148 969.39+0.97
DAX26 007.63-0.05EUR

TermékUtolsó árVált.%Deviza 
BUX148 969.39+0.97
DAX26 007.63-0.05EUR
ATX6 905.58-0.03
STOXX Europe 600649.60-0.05
STOXX USA 500590.58-0.56

TermékUtolsó árVált.%Deviza 
OTP45 680+1.51HUF
MOL5 065+1.63HUF
RICHTER12 580-1.02HUF
MTELEKOM2 568+0.63HUF
MBHJB464.0+1.98HUF
VIENNA INSURANCE GRP.26 850.0000-3.59HUF

TermékUtolsó árVált.%Deviza 
EURHUF363.56+0.45HUF
CHFHUF386.43-0.01HUF
USDHUF312.73-0.14HUF
EURUSD1.1627+0.02USD
EURCHF0.9410+0.02CHF
EURGBP0.8589+0.05GBP

TermékUtolsó árVált.%Deviza 
EBVWTL31685+14.36HUF
EBRHEINMTL038 438+14.17HUF
EBBMWTL10365+14.06HUF
EBUSDHUFTL5730-21.05HUF
EBRCHTL57640-20.99HUF
EBOTPTS782 859-15.39HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.713.04-0.14EUR
ISHARES CORE MSCI WORLD UC.127.15-0.15EUR
Vanguard FTSE All-World UC.167.58-0.12EUR
BTCetc Bitcoin Exchange Tr.59.50-0.51EUR
iShares NASDAQ 100 UCITS E.1 461.00+0.04EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Romlott a hangulat az amerikai kisvállalkozók körében

Az Egyesült Államokban az NFIB kisvállalkozói hangulatindex augusztusában 98,7-re esett vissza a júliusi 99,8-ról, és elmaradt a 99,3-as...

2026. szeptember 8.

Újabb fejezet nyílik Kanada és az USA vámháborújában

Kanada a mai napon életbe léptette az Egyesült Államokkal szembeni...

2026. szeptember 8.

Meglepődtem (élelmiszerárak)

Először a boltban lepődtem meg vasárnap, amikor is számos élelmiszer...

2026. szeptember 8.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Meglepődtem (élelmiszerárak)

Először a boltban lepődtem meg vasárnap, amikor is számos élelmiszer esetében jelentős – ideiglenes – árcsökkentést láttam. Aztán meg akkor,...

2026. szeptember 8.
Magyar cserék a régiós részvényindexnél

Magyar cserék a régiós részvényindexnél

ELEMZÉS

Több fontos magyar vonatkozású változást is hoz a...

2026. szeptember 4.
Az új Fed elnök első 100 napja

Az új Fed elnök első 100 napja

VIDEÓ

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

2026. szeptember 2.

Chart

OTP: Fordulat

CHART

A 44.000 forintos támaszszintről fordult az OTP, ezzel véget érhetett az elmúlt hetek korrekciója....

2026. szeptember 7.

MOL: Lefordult

CHART

A történelmi 5.145 forintos csúcsról lefordult a MOL árfolyama, ami a technikai indikátorok...

2026. szeptember 7.

Richter: Csúcs utáni korrekció

CHART

A történelmi csúcsot oldalazás követte, de ez nem tartott sokáig, a 13.150 forintos szint...

2026. szeptember 7.

MTel: Kinyílhat a tér az emelkedés előtt

CHART

2.500 forintról fordult az MTel árfolyama és az elmúlt napokban több fontos szintet is áttört az...

2026. szeptember 7.

BUX: Megtört a varázs

CHART

A BUX index letört a hónapok óta meghatározó emelkedő trendcsatornából, ezzel véget...

2026. szeptember 7.

DAX: A mozgóátlagok áttörése következhet

CHART

Szerdán napon belül elkezdett fordulni a DAX index, ami csütörtökön már erőteljes emelkedést...

2026. szeptember 4.

Agrár sarok

Olaj/len/ne a tűzre?

Olaj/len/ne a tűzre?

AGRÁR SAROK

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

2026. szeptember 3.
Irány a bio!

Irány a bio!

AGRÁR SAROK

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

2026. augusztus 31.
Tavalyi szinten az ukrajnai szójaárak

Tavalyi szinten az ukrajnai szójaárak

AGRÁR SAROK

Arról, hogy az ország éppen ma, augusztus 24-én ünnepli függetlenségének 35. évfordulóját, leginkább az jut eszembe, hogy harcuk immár sok...

2026. augusztus 24.

Podcast

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

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

PODCAST

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

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

A jegybank tovább vágta az alapkamatot – az Autowallis teljesítménye megtorpant

PODCAST

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

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

Csúcsokon a BUX – emelkednek a nemzetközi kötvényhozamok is

PODCAST

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

2026. augusztus 19.

Sztori

A fogyasztói infláció alakulása az eurózónában

A fogyasztói infláció alakulása az eurózónában

SZTORI

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

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

Tovább csökkentette az alapkamatot a magyar jegybank, hogyan tovább?

SZTORI

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

2026. augusztus 28.
Hamarosan szigorodhat az inflációs cél

Hamarosan szigorodhat az inflációs cél

SZTORI

Tegnap a jegybanki alapkamatot 25 bázisponttal 5,50%-ra csökkentették, a...

2026. augusztus 26.

Videó

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

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

VIDEÓ

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

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

Mi segíthet Japánon? - Már USA is próbálkozik

VIDEÓ

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

2026. augusztus 14.
Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

VIDEÓ

A hazai blue chipek (OTP, Richter, Telekom, Mol) 2026 Q2-es eredményeit vettük górcső alá...

2026. augusztus 11.

Elemzés

Mesterséges intelligencia, amikor a morzsákkal is jóllakhatunk

Mesterséges intelligencia, amikor a morzsákkal is jóllakhatunk

ELEMZÉS

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

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

Az AI rejtett haszonélvezőjévé válhat a Generac

ELEMZÉS

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

2026. augusztus 13.
Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

ELEMZÉS

Elon Musk vállalata bejelentette, hogy az űrszektor mellett belép a Verizon, AT&T and...

2026. augusztus 11.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben