Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD1.88-0.02-1.051.881.891.831.95
3M Co.USD144.25+1.73+1.21144.23144.28141.78144.99
A K A BRANDS HOLDING ORDUSD10.46+0.81+8.399.9910.6610.2410.46
A.O. Smith AktieUSD65.77+2.09+3.2865.7065.7763.9466.31
A10 Networks Inc.USD23.06+0.70+3.1323.0523.0722.2823.10
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD102.16+0.28+0.27102.15102.16100.88103.19
ABBVIE ORDUSD216.50+3.38+1.59216.45216.55214.85219.12
ABERCROMBIE AND FITCH CL A.USD91.67+4.48+5.1391.6591.7188.8292.44
Abundia Global Impact Grou.USD1.440+0.080+5.881.4301.4501.3501.450
ACCENTURE CL A ORDUSD197.88+0.33+0.17197.89197.99195.94201.39
ACTINIUM PHARMACEUTICALS I.USD0.98-0.01-0.910.980.990.951.03
ADC Therapeutics Ord ShsUSD3.77+0.13+3.433.753.763.633.81
ADECOAGRO ORDUSD15.06-0.19-1.2515.0615.0814.5415.89
Adient PlcUSD20.1300+0.9200+4.7920.130020.150019.335020.1750
ADT Ord ShsUSD6.59+0.12+1.786.586.596.466.69
Advance Auto Parts AktieUSD52.50+1.34+2.6252.5052.5351.4353.51
ADVANSIX ORDUSD24.03-0.09-0.3723.9524.0423.6325.17
Aegon ADRUSD7.22+0.29+4.117.217.227.107.27
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.06+0.04+0.2514.0514.0614.0414.13
Aeva Technologies Ord ShsUSD13.25+1.63+14.0313.2313.2711.7813.40
AFLAC ORDUSD109.34+1.17+1.08109.30109.34107.87109.83
AG Mortgage Investment Tru.USD7.27+0.11+1.547.267.287.097.31
AGCO ORDUSD115.96+3.31+2.94115.75115.96112.68116.83
AgEagle Aerial Systems Inc.USD0.92+0.06+6.790.910.920.870.92
AGILENT TECHNOLOGIES ORDUSD113.86+2.10+1.88113.80113.92111.90115.20
agilon health Ord ShsUSD7.81-0.23-2.807.817.907.488.46
Agnico Eagle Mines LimitedUSD202.38+10.52+5.48202.23202.39196.41203.31
Agree Realty REIT Ord ShsUSD75.07+0.36+0.4875.0175.1274.5876.01
AIR LEASE CL A ORDUSD64.94+0.18+0.2864.9364.9464.9264.95
AIR PRODUCTS AND CHEMICALS.USD289.84-1.72-0.59289.63289.85287.64294.78
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD162.56-1.76-1.07162.40163.30161.24167.14
Alamos Gold Ord Shs Class .USD44.22+2.47+5.9244.2244.2342.7344.65
ALASKA AIR GROUP ORDUSD36.73+2.54+7.4136.7136.7534.5636.95
Albany International Ord S.USD51.80+1.37+2.7251.7651.9750.2152.37
ALBEMARLE ORDUSD181.60+4.38+2.47181.42181.78177.18184.78
Albertsons Companies IncUSD17.05-0.34-1.9317.0417.0517.0117.49
Alcoa Ord ShsUSD65.68+2.46+3.8865.6665.7164.7067.45
ALCON AGUSD75.05+1.38+1.8775.0275.0573.4775.23
Alexandria Real Estate Equ.USD46.29+0.72+1.5846.2646.3146.1447.36
Algonquin Power Utilities .USD6.09-0.01-0.086.086.096.026.16
Alibaba Group Holding Ltd.USD124.93+2.95+2.41124.91124.95121.40124.96
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD145.43+9.93+7.33145.43145.65137.22146.18
Allegion Ord ShsUSD144.67+1.78+1.24144.54144.76141.99147.08
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 ShsUSD30.93+0.01+0.0330.9230.9530.8630.98
Allison Transmission Holdi.USD116.75+4.15+3.69116.72116.80114.01117.76
Allstate Corp.USD207.30+0.03+0.01207.26207.43204.12208.88
ALLY FINANCIAL ORDUSD39.28+1.37+3.6039.2739.2838.2639.51
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD204.83-9.41-4.39204.20205.54204.08217.91
ALPHA PRO TECH ORDUSD4.60+0.04+0.884.554.704.434.63
Alpine Income Property Tru.USD18.02+0.02+0.1118.0218.0818.0018.31
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 ShsUSD22.70+2.72+13.6122.6122.7420.0022.95
Altria Group Inc.USD65.86-1.16-1.7365.8665.8765.8167.26
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.27+0.11+4.862.262.272.182.38
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.90+0.08+2.842.902.912.862.92
Ambow Education American D.USD2.08+0.03+1.462.052.291.992.08
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.02+0.04+4.081.011.020.981.04
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD39.28+1.17+3.0739.2739.2938.1439.39
Amentum Holdings Ord ShsUSD26.01+0.84+3.3425.9926.0325.3826.49
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD109.26-0.42-0.38109.27109.31108.66110.34
AmerescoUSD25.31+0.54+2.1825.2525.4124.0325.62
AMERICA MOVIL ADR REP 20 S.USD25.47+0.84+3.3925.4625.4724.8925.78
American Assets Trust REIT.USD18.34-0.04-0.1918.3518.3718.2818.58
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.74+0.65+4.0416.7316.7416.2416.98
AMERICAN ELECTRIC POWER OR.USD130.37-0.76-0.58130.34130.42129.89131.57
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD303.49+6.00+2.02303.46303.60297.68304.46
AMERICAN FINANCIAL GROUP O.USD127.15+0.01+0.01127.14127.35125.78130.65
American Homes 4 Rent REIT.USD27.70-0.23-0.8227.6927.7027.6528.29
American International Gro.USD74.91+0.86+1.1674.9274.9473.8875.30
AMERICAN REBEL HOLDINGS OR.USD0.06-0.03-29.860.060.07
American States Water Co.USD75.40-1.33-1.7375.3475.4975.2477.02
AMERICAN TOWER CORP.USD171.01+0.65+0.38170.97171.09170.48173.11
AMERICAN WATER WORKS ORDUSD135.31-3.51-2.53135.23135.36134.76139.30
American Well Corp.USD5.31+0.14+2.715.315.395.285.45
AMERICAS GOLD AND SILVER O.USD5.23+0.56+11.885.225.234.935.27
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD444.25+5.82+1.33443.93444.61436.21447.84
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD125.29+6.14+5.15125.27125.35121.00125.67
Amprius Technologies Ord S.USD16.74+2.02+13.7216.7316.7614.8116.82
AMTD Digital 5 American De.USD1.57+0.06+3.641.551.581.491.57
ANGLOGOLD ORDUSD97.49+6.93+7.6597.4597.5794.3198.29
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD68.95+0.72+1.0668.9568.9668.5069.52
Annaly Capital Management .USD21.00+0.44+2.1220.9921.0020.6921.02
Annovis Bio Ord ShsUSD2.22+0.21+10.222.212.252.032.26
Antero Midstream Ord ShsUSD22.69-0.44-1.8822.6822.6922.5923.27
Antero Resources Aktie USD42.45-1.78-4.0242.4442.4641.7544.66
Aon Ord Shs Class AUSD322.45-1.62-0.50322.23322.44319.90326.05
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.04+0.06+1.514.044.054.004.07
APOLLO COMMERCIAL REAL EST.USD10.55+0.26+2.4810.5410.5510.4010.58
Apollo Global Management O.USD111.30+1.35+1.23111.31111.38109.14112.82
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD11.52+0.09+0.7411.5111.5211.3611.67
Applied Industrial Technol.USD264.8+6.8+2.64264.3264.8260.2268.4
Aptiv Ord ShsUSD69.10+2.46+3.6969.0869.1367.2870.24
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD7.65+0.30+4.087.647.657.327.65
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD51.49+3.00+6.1951.4851.5050.0351.85
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.19+0.25+5.065.195.204.935.21
Archer Daniels Midland Akt.USD71.75-0.03-0.0371.7771.8171.6373.35
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD21.69+1.04+5.0421.6921.7321.2422.09
Ares Commercial Real Estat.USD4.81+0.11+2.344.804.814.734.84
ARGAN ORDUSD539.04+25.06+4.87538.32539.93506.59544.95
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.USD18.50+1.28+7.4318.5118.5217.6318.58
ARISTA NETWORKS INC. USD122.23+6.10+5.25122.19122.26117.42122.85
Arlo Technologies Ord ShsUSD14.25+0.59+4.2814.2414.2513.7614.31
ARMOUR Residential REIT Or.USD16.59+0.44+2.6916.5816.5916.2916.61
ARROW ELECTRONICS ORD SHSUSD142.86+6.57+4.82142.62142.87136.68143.74
ARTHUR J GALLAGHER ORDUSD216.38+0.43+0.20216.30216.46214.20219.15
Artisan Partners Asset Man.USD36.42+0.82+2.3036.4136.4435.5936.83
Asana IncUSD6.40+0.19+3.066.406.416.246.58
ASE Industrial Holdings Co.USD21.54+0.65+3.1121.5421.5520.6121.57
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD2.72-0.17-5.742.712.812.652.86
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.41+0.24+7.413.403.413.233.45
ASSURANT ORDUSD217.40+1.29+0.59217.41217.68214.47219.00
ASTRAZENECAUSD194.80+0.92+0.47194.78194.88193.56196.90
At Home Group Inc.USD--
AT&T Inc. USD28.66-0.13-0.4328.6528.6628.5428.96
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD58.41+0.26+0.4458.3058.5157.9759.64
Atlas Crest Investment Ord.USD11.24-0.08-0.6611.2311.2411.1811.39
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD183.03-1.99-1.08182.96183.15182.50185.98
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.USD17.39+0.30+1.7617.3817.3916.9017.43
AUTOZONE ORDUSD3 368.59+26.08+0.783 363.003 369.513 325.763 400.22
AVALONBAY COMMUNITIES REITUSD161.46+1.68+1.05161.37161.49160.19163.27
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD7.82+0.23+2.967.817.827.617.94
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD171.93+3.78+2.25171.82172.07168.36172.29
Avient Ord ShsUSD36.11+0.57+1.6036.0936.1635.6036.66
AVINO SILVER AND GOLD MINE.USD6.36+0.55+9.386.356.366.066.36
Avista Ord ShsUSD39.96-0.51-1.2539.9439.9739.7940.47
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.60+0.09+16.500.580.610.510.60
Axalta Coating Systems Ord.USD27.71+1.02+3.8027.6927.7226.9427.87
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD85.38+2.50+3.0185.2185.3783.2585.38
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.79-0.13-2.554.784.794.744.98
B2GOLD ORDUSD4.54+0.32+7.584.534.544.334.57
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD151.2+3.1+2.08151.0151.5147.0152.6
Baker Hughes Co.USD60.83+0.15+0.2560.8160.8360.3062.06
Bakkt Holdings IncUSD7.40+0.45+6.477.407.436.907.52
BALL ORDUSD--
Banc of California Inc.USD17.63+0.65+3.8017.6117.6217.1717.74
Banco BBVA Argentina ADRUSD16.06+1.75+12.2316.0116.0614.5316.08
BANCO BILBAO VIZCAYA ARGEN.USD21.49+1.16+5.7121.4821.4920.8821.58
Banco BradescoUSD3.65+0.15+4.293.653.663.533.67
Banco Macro ADR Representi.USD77.39+7.34+10.4876.6777.3971.4577.39
BANCO SANTANDER BRASIL ADR.USD5.93+0.29+5.055.925.935.755.95
BANCO SANTANDER CENTRAL HI.USD11.23+0.53+4.9511.2211.2310.8511.24
Bank Amer DS Repstg 1 1000.USD16.88+0.08+0.4816.7516.8916.7316.90
Bank of AmericaUSD48.64+1.41+2.9748.6348.6447.3748.68
Bank of Hawaii Ord ShsUSD74.18+1.42+1.9574.2574.3273.3974.84
BANK OF MONTREAL ORDUSD134.96+3.40+2.58134.84135.00132.57135.18
Bank of Nova ScotiaUSD68.92+1.53+2.2768.9168.9467.8669.06
Bank of NT Butterfield & S.USD52.40+0.63+1.2252.3552.4751.7552.56
BARCLAYS ADR REP 4 ORDUSD21.14+0.93+4.6021.1321.1420.6121.21
BARK Ord ShsUSD0.51-+0.060.510.520.500.54
BARRICK GOLD ORDUSD39.98+2.00+5.2739.9039.9938.7440.58
BARRICK GOLD ORDUSD7.86-0.10-1.267.857.877.718.18
BARRICK MINING ORDUSD40.72+2.27+5.9040.7140.7339.2940.85
Bath And Body Works Ord Sh.USD18.80+0.13+0.7018.8018.8118.3019.22
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.38+0.35+6.865.375.385.105.39
Bausch Lomb Ord ShsUSD15.99+0.73+4.7815.9516.0115.4116.06
BAXTER INTL ORDUSD16.87+1.07+6.7416.8616.8715.9016.87
BAYTEX ENERGY ORDUSD4.39+0.04+0.924.394.404.254.56
BCE Ord ShsUSD25.08-0.15-0.5925.0825.1025.0425.42
Beazer Homes USA Inc.USD19.14+0.37+1.9719.1519.2118.6519.38
BECTON DICKINSNUSD156.66+1.97+1.27156.56156.76154.02157.93
Berkshire Hathaway Inc. BUSD478.15+3.49+0.74478.08478.18474.77479.79
BERKSHIRE HATHWAY CL A ORDUSD716 051.12+3 351.12+0.47--713 014.05716 934.55
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD64.47+0.56+0.8864.4764.5163.6165.63
Beta Technologies Ord Shs .USD14.4900+0.9000+6.6214.470014.490013.720014.8500
BHP Billiton LimitedUSD72.24+3.22+4.6772.2372.2570.7472.43
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.50+0.46+15.073.493.503.143.52
Bill com Holdings Ord ShsUSD38.47+1.23+3.3038.4338.5136.9338.74
Bio Rad Laboratories Inc.USD277.31+6.95+2.57276.93277.60270.85280.60
BIOHAVEN ORDUSD8.37+0.28+3.468.378.398.198.55
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD36.01+1.94+5.6935.9936.0334.7736.49
BitGo Holdings Ord Shs Cla.USD8.34+0.85+11.358.298.367.468.40
BitMine Immersion Technolo.USD19.7500+1.4500+7.9219.740019.750018.365019.8000
Black Hills Corp.USD68.72-0.40-0.5868.6068.7267.5869.74
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.03-0.23-1.5115.0215.0414.9615.34
BLACKBERRY ORDUSD3.25+0.10+3.023.243.253.193.27
BlackRock Ord ShsUSD962.41+28.35+3.03962.21962.60940.53966.60
BLACKSKY TECHNOLOGY CL A O.USD24.78+2.87+13.1024.7624.9722.9525.13
Blackstone Group Ord Shs C.USD114.82+3.22+2.89114.79114.83111.90115.64
Blackstone Mortgage Trust .USD19.14+0.34+1.8119.1319.1418.8819.17
Blend Labs Ord Shs Class AUSD1.68+0.01+0.301.671.681.621.75
Block IncUSD60.45+3.42+6.0060.4360.4657.8060.50
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD133.47+13.96+11.68133.36133.60122.00134.90
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.94+0.42+3.9410.9310.9410.6211.06
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.17+0.10+1.059.169.178.909.28
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD198.99+9.78+5.17198.96199.04190.42199.25
Boise Cascade Ord ShsUSD76.05+1.10+1.4676.0076.0975.5678.12
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.12+0.04+3.701.101.171.081.12
Boot Barn Holdings Ord ShsUSD146.36+6.42+4.59146.26146.46141.34148.87
Booz Allen Hamilton Holdin.USD78.56-0.39-0.4978.5278.5978.1880.78
BORGWARNER INC (BWA)USD54.12+1.57+2.9954.1154.1353.1154.56
Borr Drilling Ltd.USD5.80-0.01-0.175.795.805.645.98
Boston Beer Company Inc.USD229.24-0.59-0.26228.82229.79227.68232.99
Boston Omaha Ord Shs Class.USD11.56-0.37-3.1011.5511.5711.0311.90
BOSTON PPTY STKUSD52.20+1.08+2.1152.1652.2051.4853.25
BOSTON SCIENTIFIC DL-01USD62.24-0.70-1.1062.2362.2461.4463.91
BOX CL A ORDUSD23.70+0.38+1.6323.6923.7023.2524.00
BOYD GAMING ORDUSD81.97+1.80+2.2581.9482.0980.3682.86
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD46.71-0.64-1.3546.7146.7245.9748.27
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.35-0.01-0.422.352.362.332.41
Brandywine Realty Trust RE.USD2.67+0.05+1.722.662.672.602.71
Brasilagro - Cia Bras de P.USD4.18+0.10+2.454.144.184.144.25
BRASKEM ADR REP 2 CL A PRFUSD3.59+0.12+3.313.593.603.483.69
BRC Ord Shs Class AUSD0.768+0.017+2.280.7670.7700.7440.800
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.58+0.13+2.295.575.585.485.62
Brinker International Inc.USD142.30+5.61+4.10142.12142.51138.64145.02
Bristol-Myers Squibb Co.USD60.14+0.41+0.6960.1360.1559.9261.13
BRITISH AMERICAN TOBACCO A.USD58.17-0.09-0.1558.1758.1957.6058.96
Brixmor Property Group REI.USD28.81+0.11+0.3828.8128.8228.5829.20
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD161.52-1.92-1.17161.50161.69160.92165.65
Brookfield Asset Managemen.USD44.32+1.17+2.7144.3044.3243.3844.50
Brookfield Infrastructure .USD39.28+0.95+2.4839.2639.3038.4339.54
Brookfield Infrastructure .USD36.06+0.85+2.4136.0536.1135.3536.20
Brookfield Ord Shs Class AUSD40.43+1.71+4.4040.4240.4339.1140.49
Brookfield Renewable CorpUSD39.73+0.75+1.9239.7239.7638.7539.75
Brookfield Renewable Partn.USD32.84+1.09+3.4332.8232.8631.7132.90
Brooklyn ImmunoTherapeutic.USD6.52+0.23+3.586.516.526.366.58
Brooks Automation Ord ShsUSD--
Brown & BrownUSD64.98-0.29-0.4464.9664.9964.4466.06
BROWN FORMAN CL B ORDUSD26.16-0.55-2.0626.1526.1726.1626.74
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD35.65+1.69+4.9835.6435.6934.5336.13
Build A Bear Workshop Ord .USD36.82-0.05-0.1436.8036.8535.9537.79
Builders FirstSource Ord S.USD82.65+3.80+4.8282.6382.7280.3084.32
Bullish Ord ShsUSD35.74+2.47+7.4235.7435.7933.7535.98
Bunge Global Ord ShsUSD126.06-0.23-0.18126.06126.15125.04129.31
Butterfly Network Ord Shs .USD4.06+0.23+5.874.054.063.834.09
BWX Technologies Ord ShsUSD204.29+12.70+6.63204.07204.51194.30205.74
C3 ai Ord Shs Class AUSD8.36+0.57+7.338.368.377.968.44
Cadre Holdings Ord ShsUSD30.39+1.00+3.4030.3630.4329.5930.67
CAE Ord ShsUSD26.06+0.56+2.2026.0526.0625.5626.32
California Water Service G.USD45.20-0.85-1.8545.1745.2345.1046.15
CALIX NETWORKS ORDUSD49.40-0.10-0.2049.3749.4148.0650.43
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD97.29+0.51+0.5397.1997.3197.0698.67
CAMECO CORP.USD108.38+5.54+5.39108.32108.44104.05108.69
CAMECO CORP.USD91.15+2.14+2.4093.7494.0190.2591.15
CAMECO CORP.USD2.37+0.01+0.422.362.372.362.37
Campbell Soup Ord ShsUSD22.20+0.02+0.0722.1922.2021.9122.40
Camping World Holdings Ord.USD6.84+0.26+3.956.836.846.537.03
Canadian Imperial Bank of .USD94.03+2.23+2.4394.0394.0592.3094.15
Canadian National Railway .USD102.33+1.00+0.98102.31102.35100.37102.70
Canadian Pacific Kansas Ci.USD78.32+0.80+1.0378.2878.3476.3078.71
Cango American Depositary .USD0.40+0.06+18.580.390.410.330.40
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD182.97+4.84+2.72182.95183.09178.93183.80
Capri Holdings Ord ShsUSD17.68+0.89+5.3017.6717.6916.8417.99
CARDINAL HEALTH ORDUSD210.67+4.36+2.11210.44210.59207.29210.67
CareTrust Reit Ord ShsUSD36.65+0.39+1.0836.6436.6636.1037.09
Carlisle Companies Ord ShsUSD333.07+7.21+2.21332.82333.79327.20339.88
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD41.80+1.81+4.5341.8141.9040.2542.32
Carnival Corp.USD25.88+1.92+8.0125.8825.8924.5025.91
Carnival PlcUSD25.79+1.92+8.0425.7825.8024.4525.81
Carriage Services Ord ShsUSD45.3900+0.5600+1.2545.360045.790044.685045.7250
Carrier Global Ord ShsUSD56.49+2.13+3.9256.4756.4955.2356.73
Carters Ord ShsUSD35.48+0.77+2.2235.4935.5435.0736.49
Carvana Co.USD313.99+23.19+7.97313.99314.30287.11314.97
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.USD706.21+38.78+5.81706.04706.38672.00706.52
Cava Group Ord ShsUSD81.18+4.24+5.5181.1881.2378.0181.58
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD279.24-3.06-1.08279.19279.52278.28283.78
CBRE Group IncUSD135.27+2.13+1.60135.21135.34132.10137.47
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD48.29-1.09-2.2048.2848.2947.4750.15
Celanese Ord ShsUSD66.13+1.88+2.9265.9966.2763.9367.82
Celestica Ord ShsUSD277.38+20.11+7.82277.22277.95258.34280.52
CEMEX ADRUSD11.38+0.67+6.2111.3711.3810.8011.40
Cenovus Energy AktieUSD26.39-0.19-0.7026.3826.3925.8127.28
Centene Ord ShsUSD32.70+0.90+2.8332.6932.7131.8932.88
CenterPoint Energy Ord ShsUSD42.90-0.09-0.2142.8942.9042.7043.28
Centerra Gold Ord ShsUSD17.60+0.91+5.4217.6017.6117.0417.70
Central Puerto SAUSD16.74+1.28+8.2816.7316.7815.5716.85
CENTRUS ENERGY CL A ORDUSD171.66+3.14+1.86171.41171.91165.28175.78
Century Communities Inc.USD57.21+1.64+2.9557.1957.2655.2757.64
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD129.49-8.12-5.90129.38129.56126.43137.31
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD4.94+0.43+9.534.944.954.585.00
Charles Schwab DS Each Rep.USD17.75+0.04+0.2317.6917.7517.6917.80
CHARLES SCHWAB ORDUSD93.94+0.88+0.9593.9493.9592.1794.13
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD206.58-0.23-0.11206.57206.58206.50206.95
Chatham Lodging Trust REIT.USD7.88+0.15+1.947.887.897.697.89
CHEGG INC.USD0.72+0.05+7.830.720.730.670.77
Chemed Corp.USD380.36+6.27+1.67380.10380.58375.03385.46
CHEMOURS ORDUSD21.86+0.66+3.1121.8421.8921.4022.42
CHENIERE ENERGY ORDUSD280.77-12.88-4.38280.52281.01278.75294.48
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD64.15-2.97-4.4264.1564.6964.0368.02
Cherry Hill Mortgage Inves.USD2.51+0.05+1.832.502.512.482.56
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD204.99-5.72-2.72204.97205.01201.96213.10
Chewy Inc.USD26.90+1.02+3.9226.8926.9026.3127.06
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 .USD1.61-0.04-2.421.571.641.521.68
China Yuchai International.USD38.18+1.37+3.7238.0138.2736.7638.76
Chipotle Mexican Grill Inc.USD31.90+0.74+2.3631.8931.9031.3932.29
ChowChow Cloud Internation.USD0.3594-0.0055-1.510.35110.36400.34620.3643
Chubb Ord ShsUSD324.04-1.31-0.40323.91324.18321.04328.44
Church And Dwight Ord ShsUSD92.66-1.26-1.3492.6392.6891.9493.84
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.23+0.05+4.241.231.241.201.25
CIENA CORP.USD382.31+17.31+4.74382.31383.02364.16386.38
Cigna Corp.USD265.20+7.12+2.76265.20265.43258.02266.86
Cinemark Holdings Ord ShsUSD28.39+0.59+2.1228.3928.4027.2428.51
CION Investment Ord ShsUSD6.830+0.030+0.446.8306.8406.7406.955
Circle Internet Group Ord .USD96.93+7.02+7.8196.7896.9389.4097.77
Citigroup Inc.USD113.52+6.25+5.82113.50113.52108.35113.53
Citizens Financial Group O.USD60.09+2.64+4.6060.0860.1058.0760.22
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD285.59+5.83+2.08285.33285.73277.59288.16
Clear Secure Inc.USD48.57-0.48-0.9848.5248.6548.4249.91
CLEARSIGN COMBUSTION ORDUSD4.26+0.41+10.653.954.313.754.45
Clearwater Analytics Holdi.USD23.64+0.09+0.3623.6323.6423.5723.66
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD39.31+0.39+0.9939.2939.3538.9339.64
Cleveland Cliffs Ord ShsUSD8.41+0.30+3.708.418.428.118.52
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.010-0.070-2.272.9903.0203.0003.120
CLOROX ORDUSD102.77+0.35+0.34102.68102.78100.16102.82
Cloudera Ord ShsUSD--
Cloudflare Inc.USD204.13+9.50+4.88203.78204.52194.66205.66
CMB.TECH ORD SHSUSD12.63+0.20+1.5712.6212.6412.4312.73
CMS ENERGY ORDUSD77.23+0.02+0.0377.2277.2476.4077.66
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD2.36+0.09+3.962.352.382.352.42
Cnx Resources Ord ShsUSD38.61-1.37-3.4338.5838.6238.1340.47
Coca-Cola Co.USD75.81-0.47-0.6175.8075.8275.5177.02
COCA-COLA FEMSA ADR REP 10.USD97.42+1.71+1.7997.3897.4996.3697.97
COEUR D ALENE ORDUSD18.66+2.16+13.0918.6518.6616.7618.67
Cohen & Steers Quality Inc.USD12.06+0.19+1.6012.0512.0711.9012.20
Cohen and Steers Infrastru.USD25.78+0.26+1.0225.7625.8325.6125.95
Colgate PalmoliveUSD84.43-1.30-1.5284.4384.4483.5086.05
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.54+0.59+4.2314.5314.5514.0214.65
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 364.75+91.57+7.191 362.661 364.801 298.521 367.23
Commercial Metals Co.USD61.41+1.32+2.2061.3861.4459.9261.70
COMPANHIA ENERG ADR REPG O.USD2.39+0.06+2.362.382.392.342.41
Compania Cervecerias Unida.USD11.29+0.18+1.6211.3011.3411.0511.33
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.USD3.05+0.14+4.643.043.052.953.06
COMSTOCK RESOURCES ORDUSD21.00-0.88-4.0220.9921.0120.7122.29
CONAGRA FOODS ORDUSD15.60-0.14-0.8615.5915.6015.4315.84
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD35.26+1.77+5.2935.2035.2633.6235.28
ConocoPhillipsUSD130.74-2.15-1.62130.72130.74128.35135.20
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD112.06-1.33-1.17112.05112.10111.41114.07
CONSTELLATION BRANDS USD149.74-1.26-0.83149.70149.79148.53151.66
CONSTELLIUM SE CL A ORDUSD24.61+1.55+6.7224.5824.6223.6524.63
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD113.02+5.21+4.83112.84113.12108.60113.70
Core Laboratories Ord ShsUSD16.80+0.04+0.2416.7916.8216.5117.36
Core Scientific Tranche 1 .USD8.68+0.98+12.738.598.707.768.69
Core Scientific Tranche 2 .USD14.53+0.61+4.3814.4715.0514.1714.53
Corebridge Financial Ord S.USD23.91+1.18+5.1723.8923.9122.7724.03
CORECIVIC ORDUSD18.88-0.19-1.0018.8918.9118.6919.32
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD134.59+6.04+4.70134.53134.61128.40135.69
Corpay Ord ShsUSD291.83+1.47+0.50291.71292.00287.82298.31
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD82.95-0.01-0.0182.9382.9682.3083.99
Costamare IncUSD16.81+0.54+3.3216.8216.8516.4916.85
Coterra Energy Ord ShsUSD34.91-1.01-2.8034.9034.9134.2236.51
COTY CL A ORDUSD2.00-0.03-1.241.992.001.972.05
Coupang Ord Shs Class AUSD18.92+0.66+3.6118.9218.9318.2519.00
Coursera Ord ShsUSD5.90+0.17+2.885.895.905.785.95
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 CompanyUSD13.32-0.22-1.6213.3213.3313.0613.91
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.USD105.30+3.39+3.33105.21105.30102.07106.35
Crown Castle International.USD80.37+0.69+0.8780.3180.4279.4781.14
Crown Holdings Ord ShsUSD99.81+1.59+1.6299.7599.8898.23100.56
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD36.32+0.91+2.5736.3236.4535.1636.57
CS Disco IncUSD3.80-0.04-0.913.773.813.743.93
CTO Realty Growth Ord ShsUSD18.47+0.03+0.1618.4518.4718.3618.62
CubeSmart REIT Ord ShsUSD36.42+0.52+1.4536.4236.4335.7936.69
Cullen Frost Bankers Ord S.USD137.49+2.17+1.60137.35137.56136.46139.24
CULP INCUSD2.76+0.01+0.362.742.782.712.87
CUMMINS ORDUSD534.85+23.15+4.52534.55535.06519.55539.46
Curbline Properties Ord Sh.USD25.95+0.33+1.2925.9325.9625.4626.22
Curtiss Wright Ord ShsUSD675.64+43.58+6.89673.76675.64642.42678.61
CVR Energy Ord ShsUSD33.78-1.17-3.3333.7833.8432.9335.72
CVS HEALTH ORDUSD71.76+1.62+2.3171.7571.7770.4072.20
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD136.78+4.25+3.21136.66136.79132.39137.82
D Wave Quantum Ord ShsUSD14.38+1.40+10.7514.3714.3813.1314.41
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.0200+0.3600+7.735.02005.03004.70005.1100
DANA HOLDING ORDUSD33.47+1.65+5.1933.4533.4932.2533.60
Danaher Ord ShsUSD189.19+5.30+2.88189.14189.24185.38190.45
Danaos Ord ShsUSD112.35+2.56+2.33111.48112.18110.85113.00
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD21.20+0.52+2.5121.0621.2520.6121.30
DARDEN REST STKUSD195.32+0.27+0.14195.28195.46193.25198.61
Darling Ingredients Inc.USD61.52+1.15+1.9061.5061.5560.7462.99
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD99.25+4.28+4.5099.2499.3096.30100.51
DEERE ORDUSD561.22+7.34+1.32561.00561.49549.68565.00
Delek Logistics Partners L.USD49.94-1.46-2.8449.8150.2048.7551.57
Dell Technologies Ord Shs .USD159.84-4.82-2.93159.72159.95155.37167.99
Delta Air Lines Inc.USD66.52+3.33+5.2766.5366.5563.8767.39
Deluxe Ord ShsUSD27.66+0.30+1.1027.6427.6927.2728.10
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.57+0.27+8.033.563.573.353.58
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD26.83+0.10+0.3726.5526.8626.1027.34
DEUTSCHE BANKUSD29.62+1.23+4.3329.6229.6328.7929.67
DEVON ENERGY ORDUSD50.01-1.51-2.9350.0050.0148.9452.31
DHT Holdings Ord ShsUSD18.23+0.30+1.6718.2318.2418.0418.51
DIAGEO ADR REP 4 ORDUSD73.93+0.48+0.6573.9273.9673.1574.67
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.19+0.01+4.330.160.220.170.20
DIANA SHIPPING ORDUSD2.48+0.12+4.872.472.482.402.49
Dicks Sporting Ord ShsUSD199.95+9.33+4.89199.83200.13193.85201.47
Diebold Nixdorf IncUSD75.37+1.77+2.4075.1775.4373.3775.61
Digital Realty Pref Shs Se.USD19.5000-0.2100-1.0719.180019.610019.500019.9399
Digital Realty Trust REIT .USD180.81+5.63+3.21180.70180.81176.55181.97
DigitalOcean Holdings Inc.USD84.04+5.72+7.3083.9884.1178.7785.00
DILLARDS CL A ORDUSD568.45+13.38+2.41567.71569.62556.85576.80
DINEEQUITY ORDUSD26.15+0.15+0.5826.1626.2125.9026.75
Direxion Daily Financial B.USD50.65-3.39-6.2850.6250.6750.6153.63
Direxion Daily FTSE China .USD32.26+1.80+5.9132.2632.2730.7032.28
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD17.56-0.74-4.0417.5617.5917.4718.90
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD59.78+1.50+2.5759.7559.7958.4460.38
Dole Ord ShsUSD14.25-0.14-0.9714.2214.2614.1514.50
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD117.45-0.39-0.33117.45117.56116.70119.90
DOMINION ENERGY ORDUSD61.44-0.40-0.6561.4361.4461.1662.26
Dominos Pizza Inc.USD356.51+3.57+1.01356.62356.96349.57361.72
Donaldson Ord ShsUSD84.26+1.65+1.9984.1984.3383.1685.24
Donnelley Financial Soluti.USD46.89+0.46+0.9846.7646.9745.8547.30
DoorDash Inc.USD151.87+3.86+2.61151.81151.91147.86152.93
Dorian LPG LTDUSD34.13+0.94+2.8234.0634.1933.3034.35
DoubleVerify Holdings Ord .USD9.59+0.10+1.009.589.599.419.77
Douglas Elliman Ord ShsUSD1.64+0.01+0.311.631.641.601.67
Douglas Emmett REIT Ord Sh.USD9.44+0.28+3.009.439.449.239.59
Dover Ord ShsUSD208.29+5.48+2.70208.20208.38204.63210.37
Dow Ord ShsUSD41.20-0.68-1.6141.1841.2040.8642.74
Doximity Ord Shs Class AUSD23.37-0.36-1.5223.3623.3821.8224.09
DR REDDYS LABORATORIES ADR.USD13.77+0.31+2.3013.7613.7713.6313.91
DRDGold LtdUSD29.12+1.47+5.3229.1729.1928.4529.39
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD134.58-0.14-0.10134.54134.70133.74136.28
DTE ENERGY ORDUSD145.32-0.75-0.51145.31145.41144.52146.59
Ducommun Ord ShsUSD119.91+2.81+2.40119.03120.17117.83121.22
Duke Energy Ord ShsUSD130.13-1.58-1.20130.11130.13129.76132.66
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD50.71+2.72+5.6650.6850.7348.8751.16
DXC Technology Co.USD12.48+0.53+4.3912.4712.4812.0512.60
Dynatrace Inc.USD37.21+0.08+0.2237.1937.2236.8337.76
Dynex Capital REIT Ord ShsUSD12.71+0.25+2.0112.7112.7212.5312.74
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.77+0.16+4.433.763.773.613.77
EastGroup Properties REIT .USD184.6+2.7+1.48184.3185.1182.4186.6
EASTMAN CHEMICALUSD76.00+3.45+4.7675.9676.0273.6476.34
Eastman Kodak Ord ShsUSD9.01+0.25+2.869.019.038.749.06
EATON ORDUSD356.78+13.25+3.86356.63356.92346.10359.28
ECOLAB ORDUSD264.26+1.77+0.67264.26264.35259.76265.50
Ecopetrol ADR Representing.USD14.91-0.08-0.5014.9014.9114.5715.62
EDISON INTERNATIONAL ORDUSD72.65+0.81+1.1272.6472.6671.6672.89
EDWARDS LIFESCIENCES ORDUSD79.92+0.42+0.5379.9079.9477.6080.49
Elanco Animal Health Inc.USD23.97+0.53+2.2423.9823.9923.2324.07
Elastic Ord ShsUSD49.92+0.51+1.0349.8749.9549.0250.92
Eldorado Gold CorporationUSD34.10+1.71+5.2834.0934.1332.8134.29
Element Solutions Ord ShsUSD34.22+1.86+5.7334.1934.2433.1134.66
Elevance Health Ord ShsUSD292.53+7.74+2.72292.39292.67286.38295.17
ELF Beauty Ord ShsUSD59.92+0.57+0.9659.9259.9758.0561.33
ELI LILLY ORDUSD917.84+31.21+3.52917.59918.00892.14924.14
Ellington Financial Ord Sh.USD11.85+0.22+1.8511.8411.8511.6611.88
Embotelladora Andina ADR R.USD22.15-0.05-0.2321.7024.2422.3122.31
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD30.17+0.36+1.2130.6230.7330.1730.64
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD735.78+34.68+4.95735.44736.20712.18743.68
Emergent BioSolutions Ord .USD8.20+0.15+1.868.198.218.158.34
EMERSON ELECCOUSD130.42+7.12+5.77130.40130.49125.30130.88
Empire State Realty Trust .USD5.20+0.10+1.965.195.205.095.25
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD53.63-0.70-1.2953.6253.6353.5354.59
Encore Energy Ord ShsUSD1.80+0.12+7.141.791.801.711.82
Endava LtdUSD4.45+0.08+1.724.444.454.354.55
ENDEAVOUR SILVER ORDUSD9.37+0.75+8.649.369.378.969.40
Energizer Holdings Inc.USD16.39-0.49-2.9016.3816.4016.0017.07
Energy Focus Inc.USD1.92+0.02+1.051.931.991.901.92
ENERGY FUELS ORDUSD18.49+2.03+12.3018.4718.4916.8818.52
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.32+0.10+2.953.313.323.153.38
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 ADRUSD56.28+0.51+0.9156.2456.3454.9057.58
Ennis Ord ShsUSD21.43-0.32-1.4721.4121.4921.3921.95
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD111.59+0.53+0.47111.56111.60109.92112.00
Enterprise Products Partne.USD37.88-1.20-3.0737.8737.9137.7039.05
ENTRAVISION COMMS A ORDUSD2.99+0.01+0.342.982.992.983.04
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD143.71-6.18-4.12143.66143.76141.75151.28
EPAM SYSTEMS ORDUSD136.73+0.55+0.40136.73136.99134.78139.58
EPR Properties REIT Ord Sh.USD49.87+0.89+1.8149.8149.8949.2450.50
EQT ORDUSD63.16-1.28-1.9963.1563.1762.6765.57
Equinor ASAUSD41.90-0.51-1.1941.8841.8940.9443.46
EQUINOX GOLD ORDUSD14.38+1.44+11.0914.3714.3813.3614.42
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD58.82+0.24+0.4158.7958.8158.5359.67
Ero Copper CorpUSD26.33+1.40+5.6026.3126.3425.5026.61
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD95.93+4.59+5.0395.6396.0291.7397.82
ESS TECH ORDUSD1.17+0.06+4.961.161.171.111.20
Essential Properties Realt.USD30.66+0.20+0.6630.6530.6630.4931.06
Essential Utilities Ord Sh.USD40.07-0.99-2.4040.0640.0739.8941.16
ESSEX PROPERTY REITUSD241.11+1.09+0.45240.98241.24239.74244.42
Estee Lauder Ord Shs Class.USD71.28+3.30+4.8571.2171.3268.1171.39
Ethan Allen Interiors Inc.USD22.19+0.10+0.4522.2122.2221.9622.57
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.50+0.12+4.832.492.502.402.55
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 AktieUSD297.65+12.43+4.36297.43297.89288.80304.35
Everest Reinsurance Group .USD326.50+3.17+0.98326.44326.55322.19331.48
Evergy Ord ShsUSD81.42-0.18-0.2181.4081.4280.9082.02
EVERSOURCE ENERGY ORDUSD68.83+0.42+0.6168.8268.8468.0769.12
Everus Construction Group .USD117.66+6.33+5.69117.59117.94112.16118.62
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD33.32+0.01+0.0333.2933.3732.8234.07
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD130.11+1.83+1.42130.02130.21128.27131.78
Exxon Mobil Corp. USD168.09-3.38-1.97168.08168.11165.97174.38
Exzeo Group Ord ShsUSD14.5700+0.5400+3.8514.520014.630014.075014.7000
F&G Annuities and Life Ord.USD25.49+0.66+2.6425.4725.5124.8625.86
FABRINET ORDUSD514.6800+22.8000+4.64512.8700514.6800486.0100524.5794
Factset Research Systems I.USD215.70+11.15+5.45215.51215.87210.68222.50
Fair Isaac Ord ShsUSD1 063.23+15.29+1.461 062.971 064.861 037.221 079.81
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD11.15+0.07+0.6311.1411.1611.0411.30
Fastly Inc.USD28.33+2.81+11.0128.3328.3525.9028.56
Federal Agricultural Mortg.USD147.89+3.53+2.45146.20148.14145.00148.78
Federal REIT OrdUSD105.88+1.42+1.36105.92106.00103.81106.69
Federated Hermes Ord Shs C.USD56.63+0.45+0.7956.6256.6755.8657.73
FEDEX ORDUSD352.47+10.71+3.13352.33352.60344.38352.90
FERRARI ORDUSD337.02+9.82+3.00336.85337.18327.52342.55
Fidelity National Financia.USD46.31+0.61+1.3346.3046.3245.4846.85
FIDELITY NATIONAL INFORMAT.USD47.12-0.33-0.7047.1247.1346.6748.31
Figma Ord ShsUSD21.3+1.1+5.4321.321.320.121.4
FIGS Ord Shs Class AUSD14.87+0.47+3.2314.8614.8714.4915.15
FinVolution GroupUSD4.75+0.04+0.744.744.754.644.79
First American Financial O.USD60.09+0.51+0.8560.0460.1359.3061.04
First Horizon National Cor.USD22.78+0.73+3.2922.7722.7822.3122.97
FIRST MAJESTIC SILVER ORDUSD21.45+1.80+9.1321.4421.4520.3121.45
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD50.45+0.03+0.0650.4550.4750.0150.72
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.04+0.22+2.2410.0410.079.8310.17
Flagstar Financial IncUSD13.08+0.21+1.5913.0713.0812.8513.19
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.91+0.13+0.4429.8129.8629.4930.39
FLEXION THERAPEUTICS ORDUSD25.1500+0.3431+1.3824.500025.560024.980125.1500
Floor & Decor Holdings Inc.USD50.67+1.32+2.6750.6350.7149.3552.17
Flotek Industries IncUSD17.63+0.69+4.0717.6117.6617.1917.96
FLOWERS FOODS ORDUSD8.11-0.26-3.118.118.127.978.50
Flowserve Ord ShsUSD73.44+4.28+6.1873.3773.5069.9573.58
Fluor Corp.USD46.3800+2.6000+5.9446.380046.420044.450046.4950
Flutter Entertainment Ord .USD102.72+3.22+3.24102.71102.77100.00103.73
FMC CorpUSD17.12+0.39+2.3317.1117.1316.7617.30
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD11.54+0.33+2.9411.5411.5511.2711.59
FORESIGHT AUTONOMOUS HOLDI.USD2.47+0.12+5.052.402.482.142.47
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD24.38+0.42+1.7324.3124.4323.9924.79
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD55.48-0.58-1.0355.5255.5355.4356.32
Fortive Ord ShsUSD55.29+1.67+3.1155.2855.3054.2055.89
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.92+0.56+5.989.929.939.609.94
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 ShsUSD15.77+0.25+1.5815.7615.9015.4315.94
Franklin ResourcesUSD23.56+0.98+4.3223.5523.5622.8123.63
FREEPORT MCMORAN COP & GLD.USD58.50+3.85+7.0458.4958.5056.2658.63
Fresenius Medical Care ADR.USD22.40+0.19+0.8322.3922.4022.1622.59
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD17.70-0.09-0.5117.6017.8017.3118.12
Frontline PlcUSD34.75+1.36+4.0734.7434.7633.8435.00
FS KKR Capital Ord ShsUSD10.15+0.20+2.0110.1510.169.9110.26
FTC Solar Ord ShsUSD3.75-0.03-0.793.743.763.564.00
FuboTV Inc.USD9.38+0.72+8.349.389.398.669.46
Fury Gold Mines Ord ShsUSD0.61+0.04+6.730.610.630.580.62
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.80-0.15-3.683.793.803.683.88
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.75+0.18+6.812.732.742.552.77
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD23.01+0.74+3.3023.0023.0122.3823.01
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD231.81+5.81+2.57231.76232.00225.54233.88
Garrett Motion Ord ShsUSD18.18+0.67+3.8318.1718.2017.7218.33
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD22.6500+1.6100+7.6522.630022.650021.580022.6500
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD866.26+48.91+5.98865.64867.61824.01870.92
GEE Group Inc.USD0.24--0.870.240.250.240.25
Generac Holdings Inc.USD195.56+10.06+5.42195.13195.59187.53195.73
GENERAL DYNAMICS ORDUSD344.28+3.49+1.02344.10344.29340.19348.71
General Electric Co.USD284.37+11.12+4.07284.31284.42275.80286.49
GENERAL MILLS ORDUSD37.07-0.05-0.1237.0637.0736.7637.26
General Motors Co.USD74.43+1.67+2.3074.4174.4473.4175.09
Genesco Ord ShsUSD29.11+1.30+4.6629.1429.1828.2029.55
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.3216+0.0196+6.490.31750.32450.30800.3277
Genius Sports Ord ShsUSD4.42+0.18+4.134.414.424.324.50
Genmab 10 Sponsored ADR Or.USD26.78+0.95+3.6626.7726.7826.1527.00
Genpact Ord ShsUSD37.22-0.23-0.6137.2037.2336.9737.99
Genuine Parts Co.USD105.20+0.85+0.81105.16105.23103.85106.05
GENWORTH FINANCIAL CL A OR.USD8.09+0.04+0.438.088.097.968.23
Geo Group REIT Ord ShsUSD16.83+0.51+3.1316.8116.8416.4417.02
GERDAU SA ADR REPSG 1 PRFUSD3.61+0.15+4.193.603.613.493.63
Getty Images Holdings Ord .USD0.80+0.05+7.010.790.800.740.80
Getty Realty REIT Ord ShsUSD31.87+0.04+0.1331.8331.8831.6832.25
GigCapital2 Ord ShsUSD9.83+0.01+0.109.839.849.839.84
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD55.75+2.06+3.8355.7355.7654.3256.42
Ginkgo Bioworks Holdings I.USD6.19+0.71+12.876.166.195.656.24
Global Business Travel Gro.USD5.59+0.19+3.435.585.595.445.66
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 UnitsUSD42.56+0.16+0.3741.8643.2742.5644.66
GLOBAL PAYMENTS ORDUSD67.84+1.54+2.3267.7967.8764.9267.86
Global Ship Lease Inc.USD37.15+1.19+3.3137.0737.1836.2437.27
GLOBANT ORDUSD46.56+0.88+1.9246.5346.5845.3247.22
Globe Life Inc.USD139.00+2.55+1.87138.91139.12135.18139.20
Globus Medical Ord Shs Cla.USD86.32+2.81+3.3686.2486.3483.5787.28
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD82.66+0.92+1.1382.5682.6681.3483.42
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD45.32+3.02+7.1445.3245.3444.0445.84
GOLD RESOURCE ORD (GORO)USD1.22+0.07+6.101.221.231.171.24
Gold Royalty Corp.USD3.58+0.28+8.333.573.583.373.60
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD847.73+40.13+4.97847.33847.77810.11848.49
Goldman Sachs BDC Ord ShsUSD8.87+0.15+1.668.868.878.718.95
GOLDMINING ORDUSD1.199+0.099+8.991.1901.2001.1201.200
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD8.94-0.31-3.308.918.968.669.74
Granite Point Mortgage Tru.USD1.46+0.06+3.931.431.471.401.50
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.32-0.11-2.484.314.324.154.57
Green Brick Partners Inc.USD64.41+1.66+2.6464.4064.4862.7965.00
Greenbrier Ord ShsUSD52.64+0.99+1.9252.4652.6851.8153.39
Greif Ord Shs Class AUSD66.98+0.52+0.7866.8867.0666.2668.39
Griffon Corp.USD72.62+2.09+2.9672.5372.6970.7673.65
Grindr Ord ShsUSD12.27-0.06-0.4912.2612.2812.0412.53
Group 1 Automotive Ord ShsUSD331.03+2.30+0.70330.65331.51323.95335.47
Grupo Supervielle ADR Repr.USD9.43+1.01+12.009.439.458.519.48
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD54.70+0.47+0.8754.7054.7154.3855.20
GSX Techedu Inc.USD1.96+0.01+0.511.961.971.951.99
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD51.52+2.66+5.4351.4751.5449.5751.65
H&R Block AktieUSD31.69+0.05+0.1431.6731.7031.0332.14
Haemonetics Corp.USD56.63+1.70+3.0956.4556.6354.8457.11
Hafnia Ord ShsUSD7.60+0.13+1.677.597.607.517.71
Hagerty Ord Shs Class AUSD10.52+0.04+0.3810.4810.5310.3510.60
Haleon PLCUSD9.94-0.06-0.579.949.959.9210.13
Halliburton Co.USD38.99-0.27-0.6938.9839.0038.5940.42
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD36.62+0.78+2.1836.6236.6435.9436.96
HARLEY DAVIDSON ORDUSD20.17+0.73+3.7320.1620.1719.6020.44
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.27+1.11+7.8415.2615.2714.8215.32
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD135.13+0.69+0.51135.08135.15133.20136.07
Haverty Furniture Companie.USD21.10+0.06+0.2921.0921.2620.9021.76
Hawaiian Electric Industri.USD14.81+0.06+0.4114.8014.8214.6114.97
HCA HOLDINGS ORDUSD469.25+1.42+0.30468.98469.26461.88473.69
HCI Group Ord ShsUSD155.0-0.2-0.11154.6155.5154.3157.8
HDFC BANK ADR REP 3 ORDUSD24.68+0.58+2.3924.6724.6824.1624.74
Healthcare Realty Trust Or.USD16.94+0.13+0.7416.9316.9416.8517.15
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD18.55+1.33+7.7318.5518.5617.6418.57
HEICO ORDUSD273.75+8.73+3.29273.65274.10266.26276.28
Helmerich and Payne IncUSD36.07+0.23+0.6336.0436.1435.1836.56
HERBALIFE ORDUSD14.60+0.19+1.2814.5914.6114.2214.71
Hercules Capital Ord ShsUSD14.73+0.53+3.7314.7314.7414.3614.82
Heritage Insurance Holding.USD26.48+0.22+0.8426.4726.5025.9826.82
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD208.02-5.53-2.59207.91208.15205.54215.19
Hertz Global Holdings Inc .USD2.25+0.04+1.812.212.302.112.28
Hewlett Packard Enterprise.USD23.66+1.05+4.6423.6523.6622.6223.66
HEXCEL ORDUSD80.57+3.51+4.5580.5380.6277.7481.45
HF Sinclair Ord ShsUSD62.02-1.03-1.6361.9762.0461.0864.16
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD21.33+0.43+2.0621.3221.3320.9821.79
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD302.81+6.94+2.35302.72302.90296.90305.00
Hims & Hers Health Inc.USD20.90+2.12+11.2920.9020.9118.6421.00
HIPPO HOLDINGS ORDUSD26.22+0.34+1.3126.1126.3325.6926.79
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.USD327.02+3.52+1.09327.01327.04323.41331.44
HONDA MOTOR ADR REP 1 ORDUSD24.25+0.60+2.5224.2424.2523.8424.41
Honeywell InternationalUSD225.26+1.78+0.80225.18225.34222.12226.68
Horace Mann Educators Ord .USD42.81-0.30-0.7042.7742.8342.3143.53
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD22.44-0.59-2.5422.4322.4422.3823.13
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD19.18+0.42+2.2119.1719.1818.9019.39
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD63.62+1.22+1.9663.5063.6462.5764.49
Howmet AerospaceUSD230.27+7.28+3.26230.30230.64225.00233.22
HP ORDUSD19.19+0.14+0.7119.1819.1918.6719.27
HSBC HOLDINGS ADR REP 5 OR.USD82.10+2.75+3.4682.0982.1180.6682.44
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD245.33+7.52+3.16245.09245.36237.32249.00
Hudbay Minerals Ord ShsUSD20.82+1.77+9.2720.8120.8219.6420.88
HUMANA AKTIEUSD172.58+6.58+3.96172.41172.70167.10173.89
HUNTINGTON INGALLS INDUSTR.USD376.99+7.91+2.14376.76377.65370.41382.72
HUNTSMAN - HUNUSD13.41+0.84+6.6413.4113.4212.6513.62
HUYA ADRUSD3.29+0.27+8.943.283.293.043.31
HYATT HOTELS CL A ORDUSD143.47+3.52+2.52143.46143.72137.53144.08
Hyliion Holdings Ord ShsUSD1.76+0.10+5.721.751.761.691.78
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.51+0.10+7.091.501.511.441.52
IAMGOLD ORDUSD18.69+1.19+6.8018.6918.7018.0918.81
IBM Corp.USD241.19+3.94+1.66241.15241.21237.07242.85
ICICI BK SAUSD25.75+0.55+2.1625.7425.7525.3025.77
Idaho Strategic ResourcesUSD31.8700+3.1300+10.8931.840031.900028.700032.1320
IDEX Ord ShsUSD188.88+5.39+2.93188.71189.02186.00190.70
IHS Markit LtdUSD23.41+0.61+2.6623.1923.6623.1323.41
ILLINOIS TOOL WORKS USD258.53+3.95+1.55258.47258.59254.42261.55
IMAX ORDUSD38.22+0.66+1.7638.1438.2636.8238.39
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.43-0.46-11.833.413.433.333.89
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD13.58+0.33+2.4513.5713.5813.2113.70
ING GROUP ADR (ING)USD25.92+1.15+4.6225.9125.9225.3526.06
Ingersoll-RandUSD79.60+2.66+3.4679.6079.6677.5680.63
INGREDION ORD SHSUSD111.83-0.62-0.55111.80111.94111.59113.20
Innovative Industrial Prop.USD50.20+1.34+2.7450.1650.2248.6550.61
Innovex International Ord .USD24.52+0.27+1.1124.4924.5324.2325.03
INPHI ORDUSD--
Insperity Ord ShsUSD27.15-0.39-1.4227.1227.2326.8227.71
Inspire Medical Systems Or.USD51.17+0.76+1.5051.0851.2950.1751.86
Inspired Entertainment Ord.USD7.08+0.13+1.807.077.086.867.10
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD87.38+2.22+2.6087.2787.5185.7188.35
Intercontinental Exchange .USD156.46-0.48-0.31156.42156.50155.91158.94
International Flavors & Fr.USD72.14+1.18+1.6672.1172.1770.9972.97
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD35.59+0.59+1.6935.5935.6234.8035.91
International Seaways Inc.USD72.65+1.72+2.4272.5772.7671.1873.45
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.1200+0.2300+12.172.10002.14001.94002.1400
INVESCO LTD USD24.33+1.04+4.4424.3224.3323.5524.41
Invesco Mortgage Capital I.USD8.04+0.22+2.808.038.047.858.05
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD24.77-0.01-0.0224.7624.7724.5825.04
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD29.06+2.47+9.2729.0529.0627.0629.13
Iqvia Holdings Ord ShsUSD169.54+3.38+2.03169.41169.65166.55172.94
Iron Mountain Ord ShsUSD102.16+4.56+4.67102.14102.2198.50103.14
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD59.52-0.14-0.2359.4559.5859.2660.05
ISHARES MSCI PACIFICUSD52.97+1.11+2.1452.9752.9852.2253.08
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.33+0.46+5.858.328.338.048.35
ITT Ord ShsUSD189.97+8.94+4.94189.86190.03184.67190.50
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD11.06-3.90-26.0710.8611.2010.4512.49
JABIL CIRCUIT ORDUSD261.41+13.93+5.63261.04261.71252.01264.16
Jackson Financial Ord Shs .USD105.66+2.67+2.59105.63105.79102.52106.16
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD126.88+2.08+1.67126.85127.09125.01128.79
James Hardie Industries Pl.USD19.01+1.43+8.1119.0019.0117.9219.02
JanOne Ord ShsUSD23.56+0.67+2.9323.5223.6022.9323.67
Janus International Group .USD5.15+0.21+4.255.145.154.975.20
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD41.35+1.71+4.3141.3441.3939.8541.74
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD25.21+1.09+4.5225.2225.3124.2225.29
JM Smucker Ord ShsUSD95.80+0.63+0.6695.8095.8394.4795.87
Joby Aviation Ord Shs Clas.USD8.27+0.33+4.168.268.277.888.32
John Wiley and Sons Ord Sh.USD38.43+0.47+1.2438.3238.4637.8638.97
Johnson & JohnsonUSD243.37+0.88+0.36243.32243.38242.65245.33
Johnson Controls Internati.USD130.20+3.62+2.86130.15130.25127.29131.68
JPMorgan Chase & Co.USD294.81+11.04+3.89294.80294.89284.95294.95
JPMorgan Chase DRC Rep 1 4.USD18.71-0.01-0.0518.3718.7318.6418.76
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.92+0.50+7.796.916.926.556.93
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD80.6700+5.8500+7.8280.510080.670075.340080.8400
Kartoon Studios Inc.USD0.62+0.02+3.950.610.630.580.63
KB HOME ORDUSD51.71+1.20+2.3851.6851.7250.5852.29
KE Holdings ADR Representi.USD14.92-0.10-0.6314.9114.9214.4014.92
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD35.97+1.20+3.4535.9436.0335.2636.61
Kennedy Wilson Holdings Or.USD10.84-0.02-0.1810.8310.8410.8210.97
Kensington Capital Acquisi.USD10.10+0.05+0.5010.0010.1010.0010.00
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.19-0.06-0.3217.1817.1916.9217.33
KEYCORP ORDUSD20.12+0.72+3.7120.1120.1219.5920.16
Keysight Technologies Inc.USD281.37+11.96+4.44281.24281.49272.79283.95
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.50-0.34-2.2914.4914.5114.3515.05
KIMBERLY CLARK ORDUSD95.97-0.38-0.3995.9795.9894.5496.59
Kimco Realty REIT Ord ShsUSD22.44+0.12+0.5222.4322.4422.2422.76
Kinder Morgan Inc.USD33.22-0.43-1.2833.2233.2333.0333.89
KINROSS GOLD(KGC)USD30.34+1.74+6.0730.3330.3429.3930.41
Kinsale Capital Group Inc.USD341.39+4.70+1.39341.35341.59335.19343.31
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD24.61+0.16+0.6524.6124.6224.3224.89
KKR AND CO CL A ORDUSD92.90+2.54+2.8192.8892.9589.8893.67
KKR Real Estate Finance Or.USD6.11+0.09+1.416.106.116.056.19
Klarna Group PLCUSD12.8000+0.3200+2.5612.790012.800012.380012.9950
Klaviyo Ord Shs Series AUSD19.54+0.57+3.0019.5219.5518.8019.80
Knife River Ord ShsUSD81.52+2.51+3.1881.4481.6178.0682.75
Knight-Swift Transportatio.USD57.08+1.62+2.9257.0657.1355.8257.79
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD58.25+0.79+1.3758.1958.3057.6858.99
Kohls Ord ShsUSD12.82+0.62+5.0712.8112.8212.4213.13
Korea Electric Power ADR R.USD14.07+0.45+3.3014.0614.0713.6514.14
KraneShares Electric Vehic.USD31.92+0.47+1.4931.6832.4331.7631.98
Kraton Ord ShsUSD--
KROGER ORDUSD71.84-1.88-2.5571.8171.8471.7073.82
KRONOS WORLDWIDE ORDUSD6.56+0.16+2.426.566.596.466.67
KULR Technology Group Ord .USD2.42+0.25+11.292.412.422.212.44
Kyndryl Holdings Incorpora.USD13.12+0.57+4.5013.1113.1212.5413.14
L3Harris Technologies Ord .USD345.68+5.75+1.69345.50345.79340.00349.73
Laboratory Corp. Of AmeriUSD264.45+0.84+0.32264.28264.68262.01267.41
Ladder Capital Ord Shs Cla.USD9.77+0.15+1.569.769.779.629.80
Lake Shore Bancorp Ord ShsUSD15.20+0.08+0.5315.0415.2915.2015.27
Lamb Weston Holdings Ord S.USD41.66+0.71+1.7341.6441.6740.6041.92
LANDBRIDGE COMPANYUSD69.30+1.27+1.8769.1069.3867.7670.52
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD53.51+1.89+3.6653.5053.5352.0054.01
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD122.28+2.21+1.84122.38122.61120.04125.02
LEAR ORDUSD120.61+4.16+3.57120.63120.80117.79121.33
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.83+0.23+2.409.839.849.639.95
Leidos Holdings Ord ShsUSD155.06+0.87+0.56155.04155.28154.38158.49
Lemonade IncUSD62.87+4.15+7.0762.8263.0060.5063.39
LENDINGCLUB USD14.35+0.54+3.9114.3414.3613.8514.49
LENNAR CL A ORDUSD86.81+1.93+2.2786.8786.9584.3889.84
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD18.42+0.26+1.4018.4118.4218.2618.96
LG Display ADR Rep 1/2 Ord.USD3.85+0.10+2.663.843.853.673.90
LGL Systems Acquisition Or.USD0.76+0.03+4.850.750.760.720.84
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD26.86+0.78+2.9926.8526.8626.1727.15
Lifezone Metals Ord ShsUSD3.2550+0.0550+1.723.24003.27003.12003.3200
LIGHTINTHEBOX HOLDING CO L.USD2.27+0.03+1.342.272.402.262.44
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD8.91+0.39+4.528.908.918.568.96
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD35.32+1.24+3.6435.3035.3234.3835.59
Linde PlcUSD492.87-6.39-1.28492.90493.02491.91500.28
Lineage Cell Therapeutics .USD1.585+0.115+7.821.5801.5901.4731.590
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD9.520+0.120+1.289.5109.5209.2559.560
LITHIA MOTORS INCUSD250.41+4.52+1.84250.15250.70246.38254.15
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.97+0.18+4.753.963.973.834.03
Lithium Argentina AG Ord S.USD6.7000+0.0700+1.066.70006.71006.42506.8500
Live Nation Entertainment .USD154.74+6.05+4.07154.67154.80149.47155.50
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.00+0.17+3.424.995.004.905.05
loanDepot Ord Shs Class AUSD1.43+0.08+5.561.421.431.351.43
Local Bounti Ord ShsUSD1.08+0.04+3.701.081.181.071.18
LOCKHEED MARTIN ORDUSD602.53+3.96+0.66602.53602.88598.77610.00
Loews Corp.USD106.31+0.48+0.45106.29106.37105.40108.27
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.98+0.52+4.9710.9611.0010.5511.04
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD72.95+2.68+3.8172.8773.0370.7073.90
LOWES COMPANIES ORDUSD235.08+2.50+1.07235.04235.17232.44238.78
LTC Properties AktieUSD37.10-0.22-0.5937.0437.1337.0037.91
Lufax Hldg American Deposi.USD1.86+0.08+4.491.861.871.781.88
Lulu s Fashion Lounge Hold.USD13.51+1.41+11.6512.5715.0011.2513.51
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.95+0.56+8.766.946.956.546.95
Luxfer Holdings Ord ShsUSD12.13+0.20+1.6812.1112.1711.9012.24
Lyell Immunopharma Ord ShsUSD20.40+1.11+5.7520.2820.4919.5320.67
LYONDELLBASELL INDUSTRIES .USD79.58-2.81-3.4179.4879.5878.5883.94
M&T Bank Corp.USD207.72+6.59+3.28207.66207.84202.50208.84
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD122.39+3.76+3.17122.14122.53119.61123.24
Macerich REIT Ord ShsUSD18.99+0.50+2.7018.9819.0018.5719.20
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD18.10+0.52+2.9618.0918.1017.7618.46
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 ORDUSD55.57+2.14+4.0155.5755.6054.0655.88
MagnaChip Semiconductor Co.USD2.76+0.06+2.042.752.762.712.80
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD31.47-0.65-2.0231.4631.4730.8932.37
Main Street Capital Corp.USD52.72+1.07+2.0652.6752.7651.8853.38
MANCHESTER UNITED CL A ORDUSD16.79+0.36+2.1616.7616.8016.4916.94
Manitowoc Ord ShsUSD11.58+0.31+2.7511.6111.6511.2311.74
Manpower AktieUSD29.61-0.12-0.4029.5829.6429.1930.21
Manulife Financial Ord ShsUSD34.35+0.70+2.0834.3434.3533.5934.41
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD243.09-2.07-0.84242.98243.22239.56251.12
Marcus Corp.USD17.13+0.34+2.0417.1117.1716.7817.28
Marine Products Ord ShsUSD7.27--7.247.277.227.56
Marinemax Inc.USD27.24+1.38+5.3427.1527.3026.0327.78
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD590.17+16.60+2.89589.66590.72572.79595.56
MASCO ORDUSD60.21+1.61+2.7560.2160.2358.8361.32
MASTEC INC (MTZ)USD320.24+14.44+4.72319.13319.95308.82326.46
Mastech Digital Ord ShsUSD5.72-0.16-2.775.545.765.565.85
MasterBrand Ord ShsUSD8.33+0.12+1.408.328.338.208.61
Mastercard Inc.USD500.42+6.42+1.30500.32500.53490.58501.04
Matador Resources Co.USD63.03-1.81-2.7962.9863.0661.8966.05
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD162.97+5.61+3.57162.71163.15158.82163.86
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD17.41+1.33+8.2717.4117.4216.2217.48
MBIA INCUSD5.92+0.21+3.685.915.935.725.94
MCCORMICK STK NUSD50.56-3.16-5.8850.5550.5748.3152.25
McDonalds Corp.USD309.75+1.22+0.40309.79309.85307.54311.34
McEwen Mining Ord ShsUSD20.27+1.41+7.4620.2620.3019.2720.35
MCKESSON ORDUSD861.10+0.91+0.11860.73861.46846.73865.31
MDU Resources Group Inc.USD20.58-0.02-0.1020.5720.5820.3620.83
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.6300+0.0700+1.544.62004.63004.61004.7300
Medifast Inc.USD10.15+0.16+1.6310.1610.189.9410.21
Medtronic PlcUSD86.09+0.35+0.4186.0786.1084.9486.72
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD119.32+1.22+1.03119.32119.37118.77121.25
Mercury General Ord ShsUSD88.22+0.39+0.4488.2388.5186.7389.32
MERITAGE HOMES (MTH)USD61.62+1.55+2.5861.5461.6660.2962.56
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD31.58-0.63-1.9631.0132.6731.4933.31
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.61+0.55+9.086.616.626.206.65
METHODE ELECTRONICS ORDUSD5.50+0.09+1.575.485.515.405.63
Metlife Inc.USD70.38+2.11+3.0970.3470.3668.5270.89
Mettler Toledo Ord ShsUSD1 268.01+20.08+1.611 267.161 269.001 244.561 280.76
MFA Mortgage Investments I.USD9.55+0.27+2.869.549.559.389.58
MGM Resorts InternationalUSD36.89+1.27+3.5736.8936.9035.9637.29
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD121.57-0.15-0.13121.57121.70121.48123.84
Miller Industries Ord ShsUSD45.75+0.33+0.7345.3245.7944.7045.96
Millrose Properties Ord Sh.USD27.96+0.68+2.4927.9727.9927.8028.43
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD16.20+0.85+5.5016.1816.2116.0016.38
Mirion Technologies Inc.USD18.46+1.14+6.5818.4518.4717.6218.52
Missfresh American Deposit.USD--
Modine Manufacturing Ord S.USD216.61+14.43+7.14216.73217.36203.07217.47
Moelis & Co.USD56.9400+2.0400+3.7256.680056.920055.145057.9700
Molina Healthcare Ord ShsUSD133.59+2.12+1.61133.48133.60131.23137.40
Molson Coors Brewing Ord S.USD42.88-0.05-0.1042.8542.9042.7643.40
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD21.77+0.77+3.6421.7421.8021.2421.90
MOODYS ORDUSD435.69+3.64+0.84435.84436.28427.14439.16
Morgan StanleyUSD165.15+6.78+4.28165.12165.20159.65165.24
Morgan Stanley Direct Lend.USD13.9400+0.2800+2.0513.930013.950013.700014.0800
MOSAIC ORDUSD25.34+0.34+1.3625.3425.3624.7525.56
Motorola Solutions Inc. Ne.USD432.67+5.89+1.38432.56432.79424.98435.50
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD24.45+0.18+0.7424.4024.5224.2824.86
MP Materials Ord Shs Class.USD48.12+2.53+5.5548.1348.1645.7248.27
MPLX Common UnitsUSD56.83-0.84-1.4656.8257.0556.5057.99
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD91.68+1.71+1.9091.6291.7390.3293.35
MSCI Ord ShsUSD541.73+9.85+1.85541.63542.00530.00544.87
Mueller Inds Inc.USD110.12+2.23+2.07110.15110.25108.22112.04
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD41.03-0.78-1.8541.0441.0540.0142.53
Myers Industries Ord ShsUSD20.83+0.16+0.7720.8320.8920.5121.12
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.66-0.03-0.534.654.664.604.75
Nabors Industries Ord ShsUSD87.57+0.14+0.1687.3787.8184.6890.70
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD51.69-0.15-0.2950.6051.8951.5352.25
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD0.93+0.06+6.760.910.930.910.95
National Fuel Gas Ord ShsUSD93.95-0.51-0.5393.8194.0093.1495.27
National Grid PlcUSD84.34+0.65+0.7884.3584.3683.5784.85
National Health Investors .USD80.80-0.69-0.8580.7480.8880.5782.08
NATIONAL RETAIL PROPERTIES.USD41.93+0.04+0.0841.9241.9341.7942.39
National Storage Affiliate.USD37.56+0.56+1.5137.5437.5736.9737.95
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD19.34+0.22+1.1219.2519.3519.1319.62
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD67.26+2.94+4.5767.2167.3964.6167.39
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD23.88+0.45+1.9223.7723.8923.0324.32
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.81+0.01+1.140.810.830.790.84
Net Lease Office Propertie.USD11.5073+0.2073+1.8311.490011.530011.360011.7350
NetSTREIT Ord ShsUSD18.78-0.26-1.3718.7818.7918.7619.33
New Found Gold Ord ShsUSD1.95+0.21+11.781.941.951.781.96
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.41-1.03-1.8654.3454.4154.3055.67
New Mountain Finance Ord S.USD7.73+0.11+1.387.727.737.657.80
New Oriental Education & T.USD56.16+1.47+2.6856.0256.3954.7256.75
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD83.89+0.64+0.7783.8683.9283.0084.21
Newegg Commerce Inc.USD40.60+2.84+7.5239.1841.0038.0140.60
NEWMONT MINING CORPUSD107.96+4.84+4.69107.97107.99105.15108.30
NEWSMAX IncorporationUSD5.29+0.13+2.525.275.305.115.38
Nexa Resources Ord ShsUSD10.48+0.60+6.0710.4410.4810.1210.55
Nexgen Energy Ord ShsUSD11.59+0.75+6.8711.5811.5911.0311.63
NexPoint Real Estate Finan.USD13.46+0.08+0.6013.3413.4713.2413.60
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD92.45+0.40+0.4392.4492.4591.3692.74
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 LPUSD12.14+0.22+1.8512.0912.2411.9112.56
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD52.77+1.53+2.9852.7652.7751.6953.11
Nine Energy Service Inc.USD8.15-0.05-7.338.118.567.3311.80
Nio Inc. Class A (ADR)USD6.02+0.51+9.266.026.035.536.13
NISOURCE ORDUSD46.41-0.09-0.1946.4146.4346.1746.96
Noble Corporation RightUSD49.26+0.37+0.7549.2949.3748.4550.19
NOKIAUSD7.99+0.03+0.317.987.997.798.03
Nomad Foods LtdUSD9.58-0.15-1.549.579.589.559.79
NOMURA HOLDINGS ADR REPTG .USD7.88+0.26+3.407.877.887.687.92
NORDIC AMERICAN TANKERS OR.USD5.91+0.20+3.505.905.915.745.98
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD286.70+4.37+1.55286.63286.77281.73288.02
North American Constructio.USD13.36+0.32+2.4513.3013.3713.1413.49
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD29.21-0.70-2.3429.2129.2428.6230.52
NORTHROP GRUMMAN ORDUSD678.94+7.35+1.09678.38679.44667.28685.52
Northwest Natural Holding .USD52.93-0.70-1.3052.8752.9752.7654.00
NORWEGIAN CRUISE LINE HOLD.USD18.81+1.16+6.5418.8018.8118.0118.84
NOV Ord ShsUSD18.82+0.26+1.3718.8218.8318.5719.16
NovaBay Pharmaceuticals In.USD1.505+0.155+11.481.4701.5201.3701.520
NOVARTIS ADR REPSG 1 ORDUSD151.63+1.27+0.84151.62151.67150.52152.86
NOVO NORDISK ADR REPSG 1 O.USD36.42+1.13+3.1936.4136.4235.3236.50
NRG ENERGY INCUSD146.24+5.01+3.55146.11146.29141.50146.33
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD39.15+0.28+0.7239.1439.2338.8839.49
NU HOLDINGS CL A ORDUSD14.39+0.88+6.5114.3914.4013.7014.41
NU SKIN ENTERPRISES CL A O.USD7.26+0.10+1.407.257.277.117.28
Nucor Ord ShsUSD168.65+4.46+2.71168.75168.82165.13169.62
Nuscale Power Corp.USD10.86+0.61+5.9010.8510.8610.2510.91
Nutrien Ord ShsUSD74.75-1.25-1.6474.7374.7973.6476.36
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD117.7300+4.9800+4.42117.6800117.8200114.2000119.3900
NVR Ord ShsUSD6 584.68+85.34+1.316 560.676 603.776 468.666 658.00
O I Glass Ord ShsUSD10.37+0.18+1.7710.3710.3810.1510.56
Obsidian Energy LtdUSD9.41-0.04-0.379.429.459.179.80
OCCIDENTAL PETROLEUM CORPUSD64.39-1.85-2.7964.3664.4062.7767.45
Occidental Petroleum Corp..USD42.45-1.85-4.1742.3942.4640.8645.45
Oceaneering International .USD35.54+1.08+3.1335.5635.6034.8636.09
OGE Energy Ord ShsUSD47.72-0.17-0.3647.7147.7247.4748.35
OIL STATES INTL ORDUSD11.63+0.05+0.4311.6311.6511.5111.99
Okeanis Eco Tankers Corp. .USD50.51+0.86+1.7350.4550.5849.8452.72
Oklo Ord Shs Class AUSD49.66+4.08+8.9549.6549.6745.6049.96
Old Republic International.USD39.93-0.01-0.0139.9239.9439.3440.34
Olin AktieUSD29.69+0.81+2.8029.6729.7428.5730.46
OMEGA HEALTHCARE REITUSD43.95-0.15-0.3443.9443.9643.7744.57
Omnicom Group Ord ShsUSD76.80+1.48+1.9676.7576.8174.2176.80
On Holding Ord Shs Class AUSD33.93+2.05+6.4133.9233.9432.2834.24
ON24 Ord ShsUSD8.11+0.02+0.198.108.118.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD85.14-1.03-1.2085.0585.0884.5886.31
One Liberty Properties Inc.USD21.50-0.13-0.6021.4321.5521.4121.90
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD53.67+1.45+2.7853.6553.6852.4154.15
ONEOK ORDUSD89.89-3.07-3.3089.8989.9188.7893.77
OppFi Inc.USD7.70+0.09+1.127.697.707.567.80
OR Royalties Ord ShsUSD37.85+2.65+7.5337.8337.8736.2037.88
Oracle Inc.USD146.81+8.01+5.77146.80146.83139.85147.02
ORAGENICS ORDUSD0.56+0.05+10.340.530.570.500.57
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.01+0.22+3.247.007.016.827.01
Organon & CompanyUSD5.90+0.20+3.425.895.905.745.98
Orion Office REIT IncUSD2.10+0.15+7.702.102.111.992.12
Orion Ord ShsUSD6.40+0.12+1.916.396.416.196.52
Orla MiningUSD16.0500+1.4700+10.0816.050016.060014.990016.2000
ORMAT TECHNOLOGIES INDEXUSD111.71+2.27+2.07111.62111.83109.29112.19
Oscar Health Ord Shs Class.USD11.51+0.66+6.0911.5111.5210.9411.53
OSHKOSH ORDUSD146.28+8.64+6.28146.26146.43140.08147.27
Osisko Develop CorpUSD3.29+0.26+8.423.283.293.093.29
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD77.01+0.68+0.8976.9777.0175.6777.50
Ouster Inc.USD18.24+1.61+9.6818.2418.2716.9618.40
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD108.03+3.71+3.56108.01108.15104.50109.96
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.07+0.54+11.925.065.094.575.11
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD212.31+3.27+1.56212.24212.55208.13213.23
PagerDuty Inc.USD6.20+0.05+0.736.196.206.096.34
PagSeguro Digital Ord Shs .USD9.99+0.28+2.839.989.999.6710.04
PainReform Ord ShsUSD2.14+0.25+13.082.032.091.852.14
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD160.02+5.67+3.67159.93159.99155.03161.12
PAN AMERICAN SILVERUSD54.35+3.19+6.2454.3554.3752.3254.69
Pandora Media Inc.USD8.38--8.398.40
Par Pacific Holdings Inc.USD62.67-1.23-1.9262.5362.7060.6065.91
Park Aerospace Ord ShsUSD27.31+0.47+1.7527.2527.4225.7027.80
PARK HOTELS RESORTS ORDUSD10.50+0.18+1.7410.4910.5010.3210.64
PARKER HANNIFIN ORDUSD886.29+24.81+2.88886.26887.03868.32892.55
Parsons Corp.USD54.2400+2.0300+3.8954.210054.270052.065054.4890
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD122.09+1.12+0.93121.93122.23119.12124.95
Paymentus Holdings Ord Shs.USD25.33+0.67+2.7225.3425.3724.6325.53
Paysafe LtdUSD6.85+0.18+2.706.846.866.596.87
PBF ENERGY CL A ORDUSD48.12-2.17-4.3248.1248.1846.5150.93
Peabody Energy Ord ShsUSD32.81-2.87-8.0432.7832.8232.6135.87
Pedevco Corp.USD15.74-0.93-5.5915.7116.0415.7417.50
PEMBINA PIPELINE ORDUSD44.35-0.82-1.8244.3344.3744.1445.30
PennantPark Floating Rate .USD8.04+0.24+3.018.038.047.848.05
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD11.57+0.22+1.8911.5611.5711.4211.61
Pentair Ord ShsUSD87.04+3.05+3.6487.0187.0785.1488.58
Perfect Ord Shs Class AUSD1.670+0.010+0.601.6501.7001.6301.690
Performance Food Group Ord.USD85.40+1.13+1.3485.2985.5082.9685.98
Permian Basin Royalty Unit.USD21.75-0.03-0.1621.7122.0121.5222.45
Permian Resources Corporat.USD21.2900-0.2000-0.9321.280021.290020.800021.8500
Perrigo Ord ShsUSD10.53+0.81+8.3310.5210.539.8310.56
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD4.135+0.305+7.964.1304.1403.9704.290
Petrobras - Petroleo Brasi.USD20.59-0.22-1.0620.5920.6020.2421.33
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD18.68-0.23-1.2218.6818.6918.3519.34
Pfizer Inc.USD27.89+0.12+0.4127.8827.8927.7928.31
PG&E Ord ShsUSD17.47+0.04+0.2217.4617.4717.3217.58
Philip Morris Internationa.USD164.89+0.06+0.04164.83164.89163.98166.47
PHILLIPS 66 ORDUSD180.92-3.89-2.10180.93181.12178.63187.37
Phinia Ord ShsUSD68.28+2.36+3.5868.2768.3766.9468.96
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD100.13-0.42-0.42100.11100.1599.07100.86
Pinterest Inc.USD18.49+0.48+2.6418.4818.4918.0318.60
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD11.05+0.19+1.7011.0411.0510.8411.09
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD141.26+3.16+2.29140.51141.14136.96142.15
Planet Fitness Ord Shs Cla.USD74.71+0.98+1.3374.6474.7273.6676.34
Planet Labs PBCUSD28.26+0.37+1.3428.2528.2726.2928.93
PNC FINANCIALSUSD208.05+6.39+3.17207.96208.05203.09208.17
Polaris Inc.USD54.89+1.48+2.7654.8255.0054.1756.04
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.31-+0.130.300.320.300.33
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.46-0.16-0.3052.4552.4752.0952.96
POSCO ADR REPSG 1/4 ORDUSD57.97+1.61+2.8657.9658.2756.1458.23
Postal Realty Trust Ord Sh.USD18.49+0.16+0.8718.4418.5018.2118.55
PPG Industries Ord ShsUSD106.79+2.97+2.86106.69106.81104.02107.38
PPL Ord ShsUSD37.88-0.15-0.3837.8637.8737.6238.19
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--1.000.020.020.020.02
Primoris Services Ord ShsUSD143.42+9.10+6.77143.47143.64136.34145.98
Procore Technologies Inc.USD57.05+1.29+2.3057.0257.0755.3157.82
PROCTER & GAMBLE ORDUSD143.40-1.32-0.91143.40143.42142.28144.92
PROFOUND MEDICAL ORDUSD6.38+0.43+7.236.316.455.926.50
Progressive Ord ShsUSD198.14-3.26-1.62198.15198.23196.38201.25
ProLogis REIT Ord ShsUSD132.29+3.51+2.73132.32132.37129.70133.23
ProPetro Holding Corp.USD14.81+0.16+1.0614.8014.8314.3315.00
PROSHARES ULTPRO SH 20 YR .USD66.66-0.33-0.4966.5166.6866.6466.75
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD22.77-1.52-6.2622.7722.7822.7423.79
ProShares UltraShort Russe.USD31.17-2.17-6.5031.1431.1530.7232.55
PROTO LABS ORD (PRLB) USD56.73+1.35+2.4456.7356.9155.5057.01
Provident Financial Servic.USD21.15+0.35+1.6621.1421.1620.8221.27
Prudential Financial 4 125.USD16.57-0.11-0.6616.3316.5616.5716.77
PRUDENTIAL FINANCIAL INCUSD97.29+2.81+2.9797.3197.3695.1998.09
Public Service Enterprise .USD80.57-0.82-1.0180.5480.5780.1981.73
Public Storage REIT Ord Sh.USD269.42+4.29+1.62269.30269.54264.90271.64
PULTEGROUP ORDUSD117.68+3.96+3.48117.55117.74114.88119.33
Pure Storage Ord Shs Class.USD59.01+2.02+3.5458.9859.0456.9459.63
Puxin American Depositary .USD--
PVH ORDUSD68.95+2.39+3.5968.9469.0466.7070.00
Q2 Holdings Ord ShsUSD47.56+0.98+2.1047.4947.5946.1748.17
QIAGENUSD40.07+0.75+1.9140.0740.1139.6440.46
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 ORDUSD548.73+14.95+2.80548.46549.05522.19554.94
QuantumScape Ord Shs Class.USD6.37+0.41+6.806.366.376.076.40
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD194.19-2.97-1.51194.11194.35192.73198.95
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD33.08-0.02-0.0533.0633.0932.6433.75
RALPH LAUREN CL A ORDUSD344.86+18.26+5.59344.72345.00334.06346.50
RANGE RESOURCES ORDUSD45.00-1.21-2.6245.0045.0244.4147.01
Raymond James Ord ShsUSD144.32+3.43+2.43144.13144.31141.05145.28
Rayonier IncUSD20.5450-0.0550-0.2720.540020.550020.525020.8750
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD192.44+5.29+2.83192.36192.50187.58193.03
Ready Capital Ord ShsUSD1.63+0.04+2.201.621.631.581.66
Realty Income REIT Ord ShsUSD60.89+0.01+0.0160.8860.8960.7561.61
Reddit Ord Shs Class AUSD134.50+10.37+8.35134.39134.50125.12135.90
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD8.61+0.90+11.618.608.617.868.61
Redwood Trust Inc.USD5.58+0.20+3.725.585.595.415.61
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD26.12+0.88+3.4726.1126.1225.4826.20
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD203.04+2.80+1.40203.11203.80201.03205.54
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 INCUSD218.29-3.39-1.53218.15218.38218.03222.21
Resideo Technologies Ord S.USD33.80+1.17+3.5933.7933.8432.9034.32
Resmed Ord ShsUSD224.39+4.36+1.98224.32224.44219.48224.87
Restaurants Brands Interna.USD73.48-0.28-0.3873.4773.4973.4174.68
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 .USD22.65+0.66+3.0022.6522.6721.5322.66
Rexford Industrial Realty .USD32.85+0.67+2.0732.8332.8632.1433.20
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD139.86+7.84+5.94139.54140.33133.77142.01
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.52-0.09-5.591.521.531.491.63
RingCentral Ord Shs Class .USD36.80+0.58+1.6036.7836.8136.1837.63
Rio Tinto PlcUSD92.81+3.99+4.4992.7992.8291.0093.16
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.42+0.23+2.549.429.439.279.50
RLX Technology American De.USD2.21+0.07+3.042.202.212.162.23
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD25.54-0.22-0.8525.5425.5525.0026.07
Roblox Ord Shs Class AUSD57.15+5.24+10.0857.1257.1752.8057.32
Rocket Companies Ord Shs C.USD14.39+0.90+6.6314.3814.3913.6814.46
Rockwell Automation AktieUSD356.80+8.29+2.38356.76357.26349.82360.94
Rogers Communications Non-.USD38.22+0.25+0.6638.2138.2337.6638.39
Rogers Ord ShsUSD107.50+1.50+1.42107.38107.89106.00109.41
ROLLINS ORDUSD53.37+0.33+0.6253.3653.3852.8153.99
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD352.40+0.45+0.13352.10352.40348.42355.54
Royal Bank of Canada Ord S.USD161.27+3.42+2.17161.27161.31158.88161.48
ROYAL CARIBBEAN CRUISES OR.USD275.12+13.75+5.26274.97275.13263.55276.57
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.USD21.90+1.20+5.8021.8921.9220.9321.95
RXO Ord ShsUSD14.64+0.88+6.4014.6414.6613.9214.71
Ryder System Ord ShsUSD204.56+7.75+3.94204.19204.69199.90207.24
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD424.47+6.88+1.65424.38424.57417.17426.81
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD76.07-0.14-0.1875.6076.8975.2576.73
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.30+0.20+3.206.296.306.066.30
Safehold Ord ShsUSD13.48+0.04+0.2813.4813.5313.4013.70
SALESFORCE.COMUSD187.09+2.06+1.11186.97187.05182.31188.49
Sally Beauty Aktie USD13.93+0.52+3.8413.9213.9313.6214.16
Samsara Ord Shs Class AUSD31.68+1.04+3.3931.6731.6930.4631.84
SandRidge Energy IncUSD16.45-0.57-3.3516.4416.4716.3117.24
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD47.76+1.04+2.2347.7547.7747.4048.14
SAP ADR Representing 1 Ord.USD171.23+2.94+1.75171.24171.32167.93172.91
Saratoga Investment Ord Sh.USD21.81+0.50+2.3521.5022.0721.4521.94
SASOL ADR REP 1 ORDUSD12.85-0.26-1.9812.8512.8612.5613.39
Savers Value Village Ord S.USD7.4200+0.2000+2.777.42007.43007.13507.5400
SCHLUMBERGER ORDUSD51.52-0.02-0.0351.5151.5251.0452.99
Schneider National Inc.USD26.24+0.62+2.4226.2326.2725.6526.70
Schweitzer Mauduit Interna.USD8.70+0.17+1.998.698.718.648.87
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD94.96+0.16+0.1794.9794.9892.6096.64
Scorpio Tankers Inc.USD75.08+1.42+1.9375.0175.2373.5075.80
Scotts Miracle Gro Ord ShsUSD60.93+0.81+1.3560.9361.0460.1262.17
Sea LtdUSD82.74+4.43+5.6682.7382.7680.0283.00
Seabridge Gold IncUSD28.16+2.49+9.6828.0728.1826.6528.29
Seadrill 2021 Ltd Register.USD45.53+0.58+1.2945.4845.5844.5846.16
Sealed Air Ord ShsUSD42.04+0.09+0.2042.0342.0441.9642.05
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD59.12-1.53-2.5259.1359.1657.7961.52
See SES:xnys (SES AI Corpo.USD0.95+0.03+3.480.950.950.910.96
Select Energy Services Ord.USD15.31+0.09+0.5915.2915.3115.0315.96
SelectQuote Ord ShsUSD0.63+0.02+2.870.630.630.620.64
Sempra Energy Ord ShsUSD96.71+0.13+0.1396.6896.7396.2397.44
SEMrush Holdings Ord Shs C.USD11.95+0.01+0.0411.9411.9511.9411.96
Senseonics Holdings Ord Sh.USD6.65+0.47+7.556.656.676.206.69
SENTINELONE CL A ORDUSD12.94+0.33+2.6312.9412.9512.5613.10
SEQUANS COMMUNICATIONS S A.USD2.51+0.08+3.422.502.602.482.58
Seritage Growth PropertiesUSD2.79+0.13+4.892.782.802.682.82
SERVICE COPR. INTL (SCI)USD82.15+0.61+0.7582.1482.1981.4983.42
SERVICENOW ORDUSD105.05+0.08+0.08105.04105.07104.06106.57
SFL ORDUSD10.77+0.17+1.6010.7710.7810.6610.95
SHAKE SHACK CL A ORDUSD88.58+5.05+6.0488.5588.6086.2489.25
SharkNinja Ord ShsUSD105.0+7.3+7.51104.9105.0100.1105.7
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD92.53-0.21-0.2392.5392.5491.2394.90
Sherwin-Williams AktieUSD319.57+3.67+1.16319.38319.76313.68323.29
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD44.13+0.51+1.1644.1244.2642.8945.03
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD60.71+1.05+1.7560.6460.7758.4560.81
Shopify Subordinate Voting.USD119.10+7.33+6.56119.10119.14111.20119.22
Sibanye Stillwater LimitedUSD12.21+1.07+9.6112.2012.2111.7712.32
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD84.48+3.43+4.2384.4084.5682.0486.51
Silgan Holdings Inc.USD38.75+0.87+2.3038.6938.7538.0539.25
SILVERCORP METAL ORDUSD10.77+0.74+7.3810.7610.7710.2610.78
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD14.49+0.30+2.1114.4914.5813.6814.53
SIMON PROPERTY GROUPUSD186.06+3.71+2.03185.90186.10183.30187.52
SiriusPoint Ord ShsUSD21.48+0.31+1.4621.4721.4920.9721.55
SiteOne Landscape Supply I.USD132.70+2.71+2.08132.06132.66126.99135.10
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD17.68+0.46+2.6717.6817.7017.0317.83
Sixth St SpecialtyUSD18.40+0.49+2.7118.3918.4018.0018.46
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD2.57+0.29+12.722.562.582.312.57
Skyline Champion Ord ShsUSD75.23+2.98+4.1275.1275.2572.7276.47
SL GREEN RLTY REIT ORDUSD36.78+1.52+4.3036.7636.8135.3037.58
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD31.02-1.11-3.4531.0131.0430.3132.50
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD39.66+1.41+3.6939.6739.6838.7940.12
SNAP ON ORD SHS USD360.83+4.23+1.18360.66360.99356.36365.62
SnapchatUSD4.63+0.61+15.264.634.644.054.64
Snowflake Ord Shs Class AUSD152.37-1.31-0.85152.31152.42145.02153.92
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.32+0.01+0.1010.3010.3310.3310.33
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD80.80-0.13-0.1580.6380.8777.9181.77
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD65.21+1.76+2.7765.2165.2863.3565.37
Sonoco Products Ord ShsUSD53.77+0.59+1.1153.7653.8153.0154.30
Sonoma Pharmaceuticals Inc.USD2.07+0.01+0.482.082.112.002.08
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.64+0.72+3.6120.6320.6420.3020.72
SOS Ltd - ADRUSD0.98+0.03+3.160.961.010.941.02
SOUTHERN COPPER ORDUSD170.77+11.49+7.21170.65170.80163.03171.08
SOUTHERN ORDUSD95.97-0.97-1.0095.9695.9995.2596.92
SOUTHWEST AIRLINESUSD37.75+1.46+4.0237.7337.7536.1137.87
Southwest Gas Holdings Ord.USD86.03-1.28-1.4785.9886.1185.9787.41
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD12.55+0.79+6.7212.5112.5511.7612.78
Spire Ord ShsUSD89.76-1.64-1.7989.6989.7989.3291.88
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.36+0.01+2.270.340.370.340.37
Spotify Technology Ord ShsUSD485.39+10.39+2.19485.05485.47475.25489.00
Sprinklr Ord Shs Class AUSD6.06+0.12+2.026.056.065.946.17
Sprott Physical Platinum &.USD15.48+0.68+4.5915.4515.5115.0215.52
Sprott Physical Silver Tru.USD24.26+1.57+6.9024.2524.2623.5224.33
Spruce Power Holding Ord S.USD4.10+0.10+2.504.084.163.784.22
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD63.19+0.54+0.8662.9763.6362.2463.78
STAG Industrial REIT Ord S.USD36.07+0.37+1.0336.0536.0835.6236.63
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.45+0.22+6.663.443.453.303.59
Standard Motor Products Or.USD34.81-0.51-1.4434.7634.8734.6435.86
STANLEY BLACK AND DECKER O.USD70.82+3.40+5.0470.7770.8768.5671.65
Star Group LPUSD12.31-0.18-1.4412.2712.4112.2712.46
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD17.14+0.25+1.4817.1417.1516.9317.23
STATE STREET STOCKUSD126.60+3.18+2.58126.60126.68123.88127.15
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.05+0.30+4.377.047.056.857.17
Stellus Capital Investment.USD9.24+0.21+2.319.219.279.059.32
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD8.85+0.60+7.278.808.908.448.92
Stepan Ord ShsUSD49.82+0.03+0.0649.6849.9749.5050.68
STERIS Ord ShsUSD220.38+1.00+0.46220.38220.49217.17222.37
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD34.20+2.88+9.2034.1934.2032.3534.24
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD88.24+4.07+4.8488.1988.4184.5188.27
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD326.64+1.42+0.44326.56326.73319.32328.28
STURM RUGER ORDUSD40.19+0.17+0.4240.1540.2239.2640.73
Summit Hotel Properties In.USD4.40+0.04+0.804.394.404.354.47
Sun Life Financial Ord ShsUSD62.34+0.42+0.6862.3362.3661.1962.65
SUNCOR ENERGY ORDUSD65.38-0.60-0.9165.3665.4064.0567.28
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD65.20-1.13-1.7065.1365.3664.7267.00
Super Group Ord ShsUSD10.88+0.51+4.9210.8810.8910.2910.93
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD5.15+0.36+7.415.145.154.815.15
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD41.78+0.32+0.7741.6241.7641.2742.43
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD70.45+1.15+1.6670.4470.4668.1970.81
T1 Energy Ord ShsUSD4.4295-1.1905-21.184.42004.43004.17004.8850
TAIWAN SEMICONDUCTOR MNFTG.USD334.50+18.00+5.69334.50334.57321.14334.88
Takeda Pharmaceutical Co L.USD18.40+0.13+0.7118.4018.4118.2018.59
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.31+0.30+2.6811.3011.3110.8811.44
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD15.78-0.54-3.3115.7815.8115.1516.41
TANGER FACTORY REITUSD33.93-0.09-0.2633.9033.9333.7434.55
Tapestry Inc.USD141.48+4.56+3.33141.32141.58138.23143.06
Targa Resources Ord ShsUSD249.52+1.43+0.58249.54249.67245.68252.69
TARGET ORDUSD120.24+1.46+1.23120.24120.30118.78121.34
Taseko Mines Ord ShsUSD6.44+0.57+9.636.436.446.026.46
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD61.88-0.51-0.8261.8861.9061.7062.91
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD207.58+8.94+4.50207.45207.77200.27208.12
Team Inc.USD15.51-0.24-1.5215.2215.8115.2316.50
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD69.01+1.42+2.1068.9969.0168.2270.66
TECK RESOURCES CL B ORDUSD51.54+3.22+6.6651.5451.5649.7551.66
Tecnoglass Ord ShsUSD44.53+1.54+3.5844.4244.5343.2345.18
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD73.15+1.12+1.5573.0573.3272.2874.58
Tekla Healthcare Investors.USD17.92+0.67+3.8817.8618.0117.3917.97
Teladoc Health Inc.USD5.34+0.20+3.795.335.345.125.40
TELECOM ARGENTINA SAUSD11.59+0.47+4.2311.5011.9010.8511.83
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD602.74+18.67+3.20602.51603.50587.44610.00
TELEFLEX ORDUSD118.32+3.39+2.95118.23118.41116.00119.77
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD18.61+0.45+2.4818.6018.6218.3218.70
Telephone and Data Systems.USD42.00+0.21+0.5041.9642.0541.5142.40
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.82-0.06-0.4312.8112.8212.7613.00
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.34+0.03+0.279.339.349.159.46
Tenet Healthcare Corp.USD187.3050-0.6950-0.37187.2500187.5300182.0000192.4100
Tenneco Ord Shs Class AUSD39.45+1.45+3.8039.3639.5338.2539.95
Teradata Corporation Aktie.USD25.55+0.80+3.2325.5325.5524.7926.01
Terex Ord ShsUSD58.82+3.95+7.2058.8158.8856.4558.82
TERNIUM ADR REPRESENTING T.USD39.76+1.28+3.3339.7639.9338.0540.15
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.45+0.06+0.728.458.468.378.86
Teucrium Soybean FundUSD24.42+0.25+1.0124.4024.4324.1324.50
TEVAUSD29.55+1.20+4.2329.5529.5728.7129.58
Texas Pacific Land USD472.22+4.85+1.04472.10473.02465.81480.00
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD87.39+1.44+1.6787.3487.4385.7688.04
TFI International IncUSD107.5000+2.9900+2.86107.4900107.6200105.2800109.3300
The Bank of New York Mello.USD118.55+3.37+2.93118.53118.58115.40118.62
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD50.49+1.14+2.3150.4950.5249.3551.08
The Magnum Ice Cream Compa.USD14.85-0.11-0.7014.8414.8514.5314.85
The Travelers Companies In.USD290.97-0.85-0.29290.87291.00287.69295.53
The Walt Disney Co.USD96.01+1.69+1.7996.0196.0294.1996.15
Thermo Fisher Scientific O.USD491.17+11.12+2.32490.98491.25479.66493.25
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD79.87+1.64+2.1079.7179.8878.7682.90
TIC Solutions Ord ShsUSD6.57-0.12-1.726.566.576.366.95
Tidewater Ord ShsUSD83.48+1.59+1.9483.3283.5881.6785.70
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.03+0.07+1.774.024.053.954.11
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD100.16+4.22+4.39100.09100.3097.20100.76
TITAN INTERNATIONAL ORDUSD6.79+0.16+2.346.786.796.436.90
TIVIC HEALTH SYSTEMS ORDUSD0.89+0.04+4.710.870.930.820.91
TJX ORDUSD159.28+3.49+2.24159.25159.35156.82160.20
TKO Group Holdings Ord Shs.USD207.87+12.46+6.38207.72207.88195.72207.90
Toast IncUSD26.52+0.46+1.7526.5126.5225.7126.90
TOL BROTHERSUSD136.65+6.19+4.74136.43136.79132.81138.18
Toro Ord ShsUSD93.33+1.92+2.1093.3093.3591.1394.44
TORONTO DOMINION ORDUSD92.93+1.38+1.5092.9292.9491.5093.17
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD20.16+0.30+1.4920.0020.8520.1620.16
TotalEnergies ADRUSD91.16+0.59+0.6591.0891.1990.0393.26
TOYOTA MOTOR ADRUSD204.93+1.99+0.98204.91205.10201.06206.16
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD24.45-2.61-9.6524.4424.4624.3526.12
Trane Technologies Ord ShsUSD415.27+11.34+2.81415.05415.43405.11419.82
TransDigm Group Ord ShsUSD1 159.47+26.59+2.351 159.081 159.631 126.701 165.19
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.62-0.03-0.416.626.636.496.89
Travel Leisure Ord ShsUSD69.07+1.81+2.6868.9769.1567.4469.99
Trex Ord ShsUSD36.59+1.19+3.3536.5636.6135.4537.57
TRI Pointe Group Inc.USD46.74+0.04+0.0746.7346.7446.6746.76
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.5600+0.3000+9.203.56003.57003.31003.5798
TRINET GROUP ORDUSD36.72-1.03-2.7236.6936.7836.5338.28
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD34.67+1.80+5.4834.6334.6733.4334.72
TriplePoint Venture Growth.USD4.93+0.21+4.344.924.934.764.95
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 LtdUSD9.72+0.53+5.719.729.749.429.94
Truist Financial Ord ShsUSD45.95+1.31+2.9445.9545.9644.9146.01
TRX Gold Ord ShsUSD1.47+0.21+16.671.461.471.271.48
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD76.45+3.62+4.9776.2676.5673.6377.66
Twenty One Capital Ord Shs.USD6.310+0.040+0.646.3006.3106.0206.390
TWILIO INCUSD124.95+3.97+3.28124.76124.96120.50125.33
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD341.91+0.76+0.22341.73342.09338.72346.37
Tyson Foods Ord Shs Class .USD63.45-0.31-0.4963.4663.4963.2364.23
Uber Technologies Ord Shs .USD72.03+2.12+3.0372.0272.0570.2272.05
Ubiquiti Ord ShsUSD783.50+46.55+6.32782.37784.99747.37786.12
UBSGROUPUSD38.99+2.32+6.3138.9838.9938.0639.04
UDR AktieUSD33.67+0.01+0.0133.6633.6733.5334.15
UGI ORDUSD36.35-0.35-0.9436.3336.3636.1537.00
UiPath Inc.USD11.12+0.25+2.2511.1111.1210.9111.18
UL Solutions Ord Shs Class.USD84.68+2.48+3.0284.6384.7781.7185.39
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.92+0.26+4.515.915.935.806.07
Unifirst Ord ShsUSD250.17+0.84+0.34250.01250.35247.50253.27
Unilever ADR Reptg 1 Ord S.USD56.17-3.81-6.3556.1756.1855.6558.78
UNION PACIFIC (UNP)USD241.49+2.26+0.94241.47241.64238.14242.78
Unisys Ord ShsUSD2.09+0.07+3.222.082.092.032.12
UNITED MICROELECTRONUSD8.95+0.34+3.958.958.968.768.97
United Natural Foods Inc.USD44.44-0.18-0.4044.3944.4444.0845.13
United Parcel ServiceUSD97.67+2.72+2.8697.6597.6695.7798.01
United Rentals Ord ShsUSD727.22+13.36+1.87726.72728.14711.48739.79
United States AntimonyUSD8.6900+0.8200+10.428.68008.69008.01008.7299
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD270.77+8.98+3.43270.72270.82262.61271.87
Unity Software Ord ShsUSD22.34+1.80+8.7622.3422.3520.5622.46
Universal Corp.USD52.77-0.30-0.5652.6552.7552.6053.38
Universal Health Realty In.USD40.33+0.13+0.3140.3140.4840.1140.71
Universal Health Services .USD178.83-3.27-1.80178.64178.84176.81183.83
Universal Security Instrum.USD5.76+0.39+7.265.636.015.355.90
Unum Ord ShsUSD73.25+0.26+0.3673.2373.2772.7674.47
Unusual Machines IncUSD12.3600+1.2600+11.3512.340012.390011.050012.4700
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.49+0.11+7.741.481.491.401.49
URANIUM ENERGY ORDUSD13.50+0.98+7.8413.5013.5112.8013.57
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD51.97+1.61+3.1951.9651.9750.7252.11
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.90-0.40-1.4526.7227.0226.7627.63
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD3.59+0.12+3.463.583.593.463.65
V2X Inc.USD68.5200+1.6100+2.4168.080068.520066.142068.9000
VAALCO ENERGY ORDUSD6.35-0.18-2.766.356.366.206.72
Valaris Ord ShsUSD97.93-0.47-0.4897.9498.2396.13101.88
VALE ADR REPTG ONE ORDUSD15.84+0.74+4.8715.8315.8415.4315.92
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD246.08-4.20-1.68245.94246.21242.55254.91
Valhi Ord ShsUSD14.00-0.17-1.2314.0014.3113.7714.32
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 ORDUSD175.72-0.24-0.14175.72175.85173.06178.48
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD81.69+0.59+0.7381.6781.7180.8282.36
Venture Global IncUSD15.74-1.16-6.8415.7315.7415.3516.44
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD88.29+2.41+2.8188.2388.3686.5489.02
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD49.98-0.33-0.6549.9749.9849.7450.54
Vermilion Energy Ord ShsUSD13.66+0.05+0.3313.6713.6813.3014.28
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.21+0.19+9.412.212.222.022.25
Vertiv Holdings CoUSD249.04+14.82+6.33248.82249.14233.25251.00
VF Ord ShsUSD16.88+0.73+4.4916.8716.8816.4017.11
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD27.30+0.19+0.6827.2927.3027.1427.57
Victoria s Secret Ord ShsUSD45.83+2.54+5.8645.8245.8944.8447.00
Vipshop Holdings LtdUSD15.71-0.30-1.8415.7015.7115.3315.87
Virgin Galactic Holdings I.USD2.48+0.31+14.062.472.482.322.77
Virtus AllianzGI Artificia.USD21.41+0.31+1.4621.3921.7821.0621.55
Virtus AllianzGI Diversifi.USD24.34+0.60+2.5324.2724.8123.9024.34
Virtus AllianzGI Equity & .USD23.37+0.44+1.9023.3023.6722.9723.43
Visa Inc.USD302.50+2.96+0.99302.48302.56296.59303.32
Vishay Intertechnology Ord.USD17.91+1.35+8.1517.9017.9216.8217.93
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD150.06+2.52+1.71150.06150.27142.34151.47
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD18.2600-0.1900-1.0318.210018.250018.170018.8725
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.3250+0.1950+6.233.32003.33003.20003.3500
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.20+0.01+7.580.200.210.190.21
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD26.05+0.87+3.4526.0426.0625.4326.64
Voyager Technologies Ord S.USD23.6300+1.7000+7.7523.570023.670021.960023.9300
Vulcan Materials AktieUSD272.59+5.65+2.12272.31272.58264.55273.71
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD67.76+0.78+1.1667.7467.8067.1768.64
W&T Offshore Inc.USD3.34-0.26-7.223.343.353.273.73
Wal-Mart Stores Inc.USD123.56+0.06+0.05123.56123.57122.84125.00
Walker & Dunlop Ord ShsUSD44.33+0.84+1.9344.2944.4043.1144.80
Wallbox Ord Shs Class AUSD2.45-0.01-0.242.402.482.402.45
Washington Prime Group Ord.USD--
Waste Connection USD160.87-0.99-0.61160.83160.91160.40163.06
Waste Management Ord ShsUSD227.94-2.02-0.88227.74227.96227.39230.60
Water Corp Ord ShsUSD297.16+3.79+1.29296.98297.36294.53301.84
Wayfair Ord Shs Class AUSD75.73+6.18+8.8975.6875.8371.4776.01
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD115.00-0.33-0.29114.97115.01114.36115.69
Wells Fargo & Co.USD79.65+2.85+3.7179.6579.6677.4579.69
WELLTOWER ORDUSD197.21+1.91+0.98197.27197.42194.28198.84
WESCO International Inc.USD271.84+14.70+5.72271.15272.04263.01275.60
West Fraser Timber Ord ShsUSD65.59+1.43+2.2265.5165.6464.5066.29
West Pharmaceutical Servic.USD250.37+5.23+2.13250.27250.46245.92251.98
Western Alliance Ord ShsUSD70.86+2.89+4.2470.7970.9268.7171.21
Western Copper and Gold Co.USD2.53+0.14+5.652.522.532.422.54
WESTERN UNION ORDUSD8.78+0.04+0.408.778.788.678.89
WESTINGHOUSE AI (WAB)USD247.80+10.43+4.39247.66247.93239.10249.69
Westlake Chemical Partners.USD22.16+0.42+1.9322.0122.4021.6822.31
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.54+0.03+0.1816.3116.6316.2116.85
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD152.22-1.16-0.76152.06152.40147.33157.22
WeyerhaeuSer REITUSD24.36+0.08+0.3124.3524.3624.2424.68
Wheaton Precious Metals Ak.USD130.57+7.07+5.72130.51130.64126.90131.19
Wheels Up Experience Ord S.USD0.49+0.06+13.490.490.500.440.49
WHIRLPOOL ORDUSD54.15+3.28+6.4554.1154.1651.4554.73
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD72.13-0.35-0.4872.1272.1671.6573.37
Williams Sonoma Ord ShsUSD182.38+5.54+3.13182.37182.44178.41184.97
Winnebago Industries Ord S.USD31.63+0.08+0.2531.5331.7430.8732.55
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD16.48+1.68+11.3516.4516.5214.6116.55
Wolverine World Wide Ord S.USD16.22+0.51+3.2516.2116.2315.7416.52
Woodside PetroleumUSD23.81-0.47-1.9223.8223.8323.5624.70
Woori Financial Group Inc.USD65.70+1.45+2.2665.6366.1063.8265.89
Workiva Inc.USD59.59+0.89+1.5259.6159.7258.2060.58
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD51.75+0.76+1.4951.6651.8450.4052.69
Worthington Steel Ord ShsUSD30.54+1.82+6.3430.4930.5829.3730.66
WPP ADR Representing 5 Ord.USD15.52+0.03+0.1915.5215.5315.2115.71
WR Berkley Ord ShsUSD66.35+0.10+0.1466.3366.3665.6367.18
WW Grainger Ord ShsUSD1 087.88+30.66+2.901 087.221 088.081 062.691 100.03
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.05+0.32+1.9116.9817.2316.7517.05
XCEL ENERGY ORDUSD78.87-0.30-0.3778.8678.8878.3279.57
Xerox Holdings Ord ShsUSD1.30+0.05+3.601.291.301.261.32
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD17.13+0.41+2.4217.1317.1416.2517.20
XPO Logistics Ord ShsUSD194.68+8.28+4.44194.37194.70187.21196.32
Xylem IncUSD119.36+3.18+2.74119.32119.44116.38120.31
Yalla Group Ltd. - ADRUSD6.27+0.24+3.966.206.286.026.27
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD36.61+1.09+3.0536.6136.6335.5437.14
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
YPF Sociedad Anonima ADR E.USD46.02-0.10-0.2246.0146.1345.4648.96
Yum China Holdings Inc.USD48.64+0.29+0.5948.6248.6548.1749.43
Yum! Brands Inc.USD155.18+0.59+0.38155.06155.18152.59156.99
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD11.99+1.00+9.1011.8412.3410.7912.00
Zeta Global Holdings CorpUSD15.9000+1.0900+7.3615.890015.900014.720015.9300
ZIM Integrated Shipping Se.USD26.40+0.52+2.0126.3926.4126.0226.48
ZIMMER HOLDINGS INCUSD89.95+1.57+1.7889.9289.9787.6190.21
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD1.84+0.06+3.371.831.841.741.88
Zoetis Ord Shs Class AUSD117.53+1.20+1.03117.49117.57115.66117.98
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD25.12+0.81+3.3125.1125.1223.9425.24
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

2026-os kilátások - MIT ÍR FELÜL az iráni konfliktus?

VIDEÓ
2026. március 31.
2026-os kilátások - MIT ÍR FELÜL az iráni konfliktus?
IDŐTÁLLÓ ingatlanbefektetés - LAKÁSVÁSÁRLÁS HELYETT Erste Ingatlanalap?

IDŐTÁLLÓ ingatlanbefektetés - LAKÁSVÁSÁRLÁS HELYETT Erste Ingatlanalap?

VIDEÓ

Hogyan működnek az ingatlanalapok és hol tart most a hazai ingatlanpiac? Az Erste Alapkezelő...

2026. március 27.
Az éves infláció és maginfláció az eurózónában

Az éves infláció és maginfláció az eurózónában

SZTORI

A március eleje óta az energiaárak alakulása van a...

2026. március 30.
Az iráni háború miatt az agrárpiacok is háborús üzemmódba kapcsoltak – maradt a hazai alapkamat

Az iráni háború miatt az agrárpiacok is háborús üzemmódba kapcsoltak – maradt a hazai alapkamat

PODCAST

Az iráni konfliktus eszkalációja súlyosan érinti a magyar mezőgazdaságot, főleg a tavaszi...

2026. március 25.
Mire ez a sok kereskedelmi megállapodás?

Mire ez a sok kereskedelmi megállapodás?

AGRÁR SAROK

A kapzsiság és hatalmi megalománia sújtotta világunkban, amikor a nagyhatalmi játszmák során borul az egyezményeken, kölcsönös előnyökön nyugvó...

2026. március 31.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF384.30-0.61HUF
USDHUF332.93-1.65HUF
OTP35 420+1.14HUF
MOL3 956-1.40HUF
RICHTER11 840-0.50HUF
MTELEKOM2065+0.73HUF
ERSTE BANK AG92.50+1.15EUR
BUX121 380.56+0.50
DAX22 680.04+0.52EUR

TermékUtolsó árVált.%Deviza 
BUX121 380.56+0.50
DAX22 680.04+0.52EUR
ATX5 343.25+0.93

TermékUtolsó árVált.%Deviza 
OTP35 420+1.14HUF
MOL3 956-1.40HUF
RICHTER11 840-0.50HUF
MTELEKOM2065+0.73HUF
4IG2 600+13.04HUF
CIGPANNONIA291.0-14.66HUF

TermékUtolsó árVált.%Deviza 
EURHUF384.30-0.61HUF
CHFHUF417.39-1.60HUF
USDHUF332.93-1.65HUF
EURUSD1.1548+0.71USD
EURCHF0.9241+0.84CHF
EURGBP0.8726+0.37GBP

TermékUtolsó árVált.%Deviza 
EBCBKTS3979+2 415.92HUF
EBCBKTS38154+104.11HUF
EBLHATS1365+63.77HUF
EBCBKTL6261-57.82HUF
EBWTIOTS1253 606-18.98HUF
EBEURHUFTL66131-18.13HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.600.12-0.05EUR
ISHARES CORE MSCI WORLD UC.108.06-0.14EUR
Vanguard FTSE All-World UC.141.82-0.06EUR
BTCetc Bitcoin Exchange Tr.51.71-1.66EUR
iShares NASDAQ 100 UCITS E.1 162.40-0.12EUR

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

Bevásároltak a nagy gyógyszergyártók

A testsúlycsökkentő szereiről híres Eli Lilly bejelentette, hogy 6,3 milliárd dollár értékű üzlet keretében felvásárolja az...

2026. március 31.

Az Amazont választotta a Delta Air Lines Elon Musk cége helyett

A Delta Air Lines megállapodást kötött az Amazon műholdas internetes...

2026. március 31.

Erre varrjunk gombot!

Trump lezárná az Egyesült Államok Irán elleni katonai...

2026. március 31.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

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

Erre varrjunk gombot!

Trump lezárná az Egyesült Államok Irán elleni katonai hadműveleteit akkor is, ha a globális energiakereskedelem szempontjából kulcsfontosságú...

2026. március 31.
AMD: Baj, hogy csak második?

AMD: Baj, hogy csak második?

ELEMZÉS

Az AMD egy évtizeddel ezelőtt még a csőd szélén táncolt,...

2026. március 24.
Jelentősen emelkedtek az inflációs előrejelzések

Jelentősen emelkedtek az inflációs előrejelzések

SZTORI

A Monetáris Tanács mai kamatdöntő szinten tartotta az...

2026. március 24.

Chart

OTP: Iránykeresés

CHART

Tovább folytatódott az oldalazó mozgás az OTP piacán és várhatóan a következő...

2026. március 30.

MOL: Menetel a szektorral

CHART

Az iráni háború kitörése óta száguldanak az energiacégek, melyek Európában...

2026. március 30.

Richter: Csúcsra tör?

CHART

Hetek óta a 11.500 és 12.000 forint közötti tartományban mozgott a Richter árfolyama. Pénteken...

2026. március 30.

MTel: Megtört a lendület

CHART

Az 1.994 forintos támaszszintről emelkedett a múlt héten az MTel árfolyama, azonban pénteken megtört az...

2026. március 30.

BUX: Vegyes a kép

CHART

Az indexet alkotó blue-chip komponensek egy része emelkedéssel próbálkozna, míg másik...

2026. március 30.

DAX: Átmeneti volt az öröm

CHART

Az európai részvénypiacok, köztük a DAX is kitörő örömmel fogadta hétfőn, hogy Trump...

2026. március 27.

Agrár sarok

Új játékos az asztalnál

Új játékos az asztalnál

AGRÁR SAROK

Keményen megdolgozik a szeretetünkért régi szerelmünk, a napraforgó. Nem kétséges, hogy idén újabb vetésterületi rekordot döntünk, amivel tartósan...

2026. március 23.
Politikai támadások kereszttüzében dán sertésszektor

Politikai támadások kereszttüzében dán sertésszektor

AGRÁR SAROK

Dániában egyre nő a politikai nyomás a sertéstenyésztésen. Az egykori bezzeg-ország, ahová a hazai sertésszektor is tanulmányutakra járt, ma a...

2026. március 16.
Jön-e élelmiszer ársokk?

Jön-e élelmiszer ársokk?

AGRÁR SAROK

A nemzetközi helyzet fokozódása napról-napra lép át új küszöböket. Az energiaár-robbanás már megérkezett és elkezdte – csöppet sem áldásos –...

2026. március 9.

Sztori

FRA-k

FRA-k

SZTORI

Nagyjából egy hónappal ezelőtt, amikor közel másfél...

2026. március 23.
A Hormuzi-szoroson áthaladó hajóforgalom

A Hormuzi-szoroson áthaladó hajóforgalom

SZTORI

A Közel-Keleten kirobbant háborús konfliktus nyomán gyakorlatilag...

2026. március 16.
Átmenetileg jóval a jegybanki célsáv alá került az infláció februárban

Átmenetileg jóval a jegybanki célsáv alá került az infláció februárban

SZTORI

Ma reggel a februári inflációs adatok érkeztek. A KSH...

2026. március 10.

Videó

Európa az IGAZI VESZTES? - Az IRÁNI KONFLIKTUS hatása az EU-s piacokra

Európa az IGAZI VESZTES? - Az IRÁNI KONFLIKTUS hatása az EU-s piacokra

VIDEÓ

Hogy áll most a háború és milyen gazdasági következményei lehetnek? Miért kulcsfontosságú a...

2026. március 19.
Jelentettek a magyar BLUE CHIPEK ... de a piac most MÁSHOVA FIGYEL

Jelentettek a magyar BLUE CHIPEK ... de a piac most MÁSHOVA FIGYEL

VIDEÓ

Véget ért a magyar gyorsjelentési szezon, azonban ezt az USA–Izrael–Irán konfliktus...

2026. március 10.
IRÁNI konfliktus - Honnan indult és MERRE TART?

IRÁNI konfliktus - Honnan indult és MERRE TART?

VIDEÓ

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

2026. március 3.

Podcast

Az NVIDIA 1000 milliárd dolláros rendelésre számít – az olajárrobbanás kamatcsökkentési stopot hozott

Az NVIDIA 1000 milliárd dolláros rendelésre számít – az olajárrobbanás kamatcsökkentési stopot hozott

PODCAST

A Mesterséges Intelligencia őrület mellett a robotaxik pörgethetik az Nvidia piacát. A...

2026. március 18.
Az iráni háború megfojthatja a magyar kamatcsökkentést – a ’80-as évek tankerháborúja ismétlődhet meg

Az iráni háború megfojthatja a magyar kamatcsökkentést – a ’80-as évek tankerháborúja ismétlődhet meg

PODCAST

Bár zajos hír az iráni háború, az alapgazdasági forgatókönyvek még nem változtak. A...

2026. március 12.
Nem is igazán a kőolaj, hanem leginkább a gáz áremelkedése az aggasztó – továbbra is felvásárlási célpontokat keres az OTP Bank

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

PODCAST

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

2026. március 4.

Elemzés

Kitörésre készül az Nvidia

Kitörésre készül az Nvidia

ELEMZÉS

Az utóbbi évek a mesterséges intelligencia fejlődéséről...

2026. március 13.
Továbbra is két számjegyű tempóban nő az S&P 500 profitja

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

ELEMZÉS

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

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

Magyar taggal bővül a régiós CECE index

ELEMZÉS

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

2026. március 5.

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