Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Horace Mann Educators Ord .+100.00
Ambow Education American D.+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 ORDUSD1.83+0.05+2.531.741.941.731.83
3M Co.USD162.07+1.73+1.08161.36162.67160.00162.18
A K A BRANDS HOLDING ORDUSD10.82-0.75-6.4810.0511.1710.6511.46
a k a Brands Holding Ord S.--
A.O. Smith AktieUSD67.77-0.20-0.2967.2468.0767.5068.01
A10 Networks Inc.USD18.08+0.08+0.4417.8718.2917.9918.14
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD124.85+0.04+0.03124.60127.94124.26125.19
ABBVIE ORDUSD230.09+0.20+0.08229.45247.19228.68230.61
ABERCROMBIE AND FITCH CL A.USD126.82+0.08+0.06126.45127.72124.89127.09
ACCENTURE CL A ORDUSD271.09+1.11+0.41270.00271.50269.50271.75
ACTINIUM PHARMACEUTICALS I.USD1.51-0.08-5.031.351.751.481.60
ADC Therapeutics Ord ShsUSD3.51-0.03-0.713.094.123.463.55
ADECOAGRO ORDUSD7.99+0.05+0.636.889.037.898.02
Adient PlcUSD19.5450+0.1750+0.9019.270019.690019.300019.5500
ADT Ord ShsUSD8.15+0.07+0.808.008.838.068.16
Advance Auto Parts AktieUSD41.25+0.13+0.3238.7842.0140.4941.97
ADVANSIX ORDUSD17.39+0.28+1.6417.0617.6117.0117.40
Aegon ADRUSD7.70+0.02+0.206.788.447.667.72
AEGON N V ADR--
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.08+0.12+0.8213.5814.0913.9214.08
Aeva Technologies Ord ShsUSD13.22-0.27-2.0013.0013.3512.8413.48
AFLAC ORDUSD109.90-0.72-0.65109.42110.29109.66110.86
AG Mortgage Investment Tru.--
AG Mortgage Investment Tru.USD8.83-0.12-1.348.0910.048.809.01
AGCO ORD--
AGCO ORDUSD105.46+0.18+0.17104.85106.05104.43105.95
AgEagle Aerial Systems Inc.USD0.93-0.03-3.030.931.000.920.97
AGILENT TECHNOLOGIES ORDUSD138.39+0.07+0.05137.41139.31137.87138.63
agilon health Ord ShsUSD0.73+0.03+3.590.680.730.690.73
Agnico Eagle Mines Limited--
Agnico Eagle Mines LimitedUSD183.23+1.89+1.04180.00183.90180.62183.98
Agree Realty REIT Ord ShsUSD72.40-0.03-0.0472.1172.7472.1172.62
AIR LEASE CL A ORDUSD64.22+0.02+0.0364.2064.3264.1664.26
AIR PRODUCTS AND CHEMICALS.USD247.47+1.63+0.66242.13263.94245.00247.94
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD174.22+0.61+0.35173.61174.96172.14174.64
Alamos Gold Ord Shs Class .USD40.78+0.43+1.0740.7040.8540.1040.98
ALASKA AIR GROUP ORDUSD51.50+0.12+0.2347.0756.1651.1051.74
Albany International Ord S.USD51.63+0.43+0.8451.1579.8250.5951.76
ALBEMARLE ORDUSD150.02+1.51+1.02148.13151.93147.74152.08
Albertsons Companies Inc--
Albertsons Companies IncUSD17.41+0.13+0.7215.8717.5317.2117.44
Alcoa Ord ShsUSD54.26+0.63+1.1753.2054.5853.7454.43
ALCON AGUSD80.38+0.21+0.2677.0081.9780.0080.50
Alexandria Real Estate Equ.USD48.60-0.17-0.3448.2348.8348.0148.69
Algonquin Power Utilities .USD6.19-0.05-0.725.706.736.176.24
Alibaba Group Holding Ltd.USD152.23+2.17+1.45152.05152.26150.06152.98
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD116.94+0.30+0.26114.49118.86115.00117.36
Allegion Ord ShsUSD160.86+0.01+0.01160.12161.08159.90161.45
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD24.90+0.44+1.8024.3325.1524.0124.99
Allison Transmission Holdi.USD100.90+0.10+0.10100.48100.9299.88101.06
Allstate Corp.USD207.81-1.24-0.59197.17208.01207.39209.95
ALLY FINANCIAL ORDUSD46.25-0.04-0.0943.1348.6146.0146.44
Almaden Minerals Ltd--
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD205.18-2.71-1.30167.36215.00202.67209.65
ALPHA PRO TECH ORDUSD4.48+0.03+0.564.034.994.444.51
Alpine Income Property Tru.USD16.43+0.05+0.3114.7817.9416.2216.47
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.9.94+0.02+0.209.949.95
Altria Group Inc.USD57.63-0.29-0.5057.4657.7957.4158.08
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD--
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.44+0.07+2.742.232.602.392.44
Ambow Education American D.USD3.09+0.09+2.832.623.813.003.60
Ambow Education American D.USD+0.41+100.003.214.52
Ambow Education American D.--
AMC Entertainment Hold Inc.USD1.70+0.02+0.891.691.701.611.72
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD8.32+0.06+0.678.288.458.258.32
Amentum Holdings Ord ShsUSD29.72-0.19-0.6426.9832.2329.5330.08
AMER AXLE &MFG (AXL)USD6.46+0.02+0.236.286.626.406.56
AMEREN ORDUSD99.82-0.02-0.0299.14100.3999.2199.94
AmerescoUSD30.17-0.17-0.5626.9834.9529.7230.34
AMERICA MOVIL ADR REP 20 S.20.81-0.04-0.1919.0223.0720.6420.89
American Assets Trust REIT.USD18.91+0.07+0.3518.6219.1718.7418.95
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD26.36-0.29-1.0926.1026.9826.0826.57
AMERICAN ELECTRIC POWER OR.USD115.67+0.36+0.31115.00115.96115.00115.93
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD381.32-1.79-0.47378.32383.84380.27382.67
AMERICAN FINANCIAL GROUP O.USD138.17+0.08+0.05137.62151.97137.41138.60
American Homes 4 Rent REIT.USD31.88+0.05+0.1631.5532.2031.6931.95
American International Gro.USD86.49-0.03-0.0386.0986.7786.1386.67
AMERICAN REBEL HOLDINGS OR.USD0.85-0.02-1.800.820.880.820.87
American States Water Co.USD73.00-0.56-0.7672.6077.5072.8373.75
AMERICAN TOWER CORP.USD176.41+1.61+0.92175.98176.80174.50176.70
AMERICAN WATER WORKS ORDUSD130.56-0.73-0.55129.98131.02130.23131.52
American Well Corp.USD4.56-0.03-0.654.165.374.554.60
AMERICAS GOLD AND SILVER O.--
AMERICAS GOLD AND SILVER O.USD6.16+0.36+6.126.116.835.796.24
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD501.99+1.02+0.20496.09520.45498.90502.47
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORD--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD137.45-0.50-0.36136.90137.74136.84138.32
Amprius Technologies Ord S.USD8.27-0.26-3.058.248.388.128.47
AMTD Digital 5 American De.USD1.34-0.02-1.471.321.471.331.38
AMTD Digital 5 American De.--
ANGLOGOLD ORDUSD91.26+1.35+1.5084.5091.7889.7491.65
ANGLOGOLD ORD--
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD64.22+0.39+0.6163.5464.3063.7264.24
Annaly Capital Management .USD23.15-0.08-0.3423.0823.3423.0423.38
Annovis Bio Ord ShsUSD3.60-0.07-1.783.413.663.493.72
Antero Midstream Ord ShsUSD17.73-0.16-0.8716.1017.9017.6817.95
Antero Resources Aktie USD34.05-0.15-0.4233.7234.5133.8734.56
Aon Ord Shs Class AUSD356.87+0.22+0.06354.23359.11354.14357.79
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD6.01+0.05+0.765.946.045.946.03
APOLLO COMMERCIAL REAL EST.USD9.97-0.02-0.159.8510.859.9210.00
Apollo Global Management O.USD148.53-0.33-0.22147.61161.28147.98149.04
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.04-0.05-0.4111.9512.0411.9712.09
Aptiv Ord ShsUSD76.93+0.16+0.2076.3277.2076.2477.01
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
ARBOR REALTY REITUSD7.98+0.05+0.577.708.397.787.99
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON --
ARCELORMITTAL NY SHS/1 ON USD46.26+1.08+2.3946.0046.4645.2246.57
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD7.89-0.25-3.017.877.927.878.14
Archer Daniels Midland Akt.USD57.92+0.14+0.2357.7157.9057.5457.95
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD23.10-0.02-0.0921.0425.2522.6523.31
Ares Commercial Real Estat.USD5.05-0.05-0.885.005.645.035.11
ARGAN ORDUSD325.18-3.08-0.94323.01352.93323.00332.17
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD23.56+0.11+0.4713.5923.69
ARISTA NETWORKS INC. USD131.86+1.09+0.83131.60132.45130.45132.13
Arlo Technologies Ord ShsUSD14.16+0.13+0.8913.6614.7213.8714.30
ARMOUR Residential REIT Ak.--
ARMOUR Residential REIT Or.USD17.55-0.02-0.0917.2517.8017.4817.71
ARROW ELECTRONICS ORD SHS--
ARROW ELECTRONICS ORD SHSUSD113.37+0.85+0.75112.80113.38112.44113.50
Artesian Resources Ord Shs.--
ARTHUR J GALLAGHER ORDUSD261.47+0.70+0.27257.39265.06259.32261.91
Artisan Partners Asset Man.--
Artisan Partners Asset Man.USD41.78+0.04+0.1036.7745.5941.5741.95
Asana IncUSD13.78+0.07+0.5113.3014.2013.6013.87
ASE Industrial Holdings Co.--
ASE Industrial Holdings Co.USD15.72+0.17+1.0614.3815.9415.5915.89
Asensus Surgical Ord Shs--
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.75-0.06-1.573.144.093.623.82
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD2.93-0.04-1.352.922.982.882.99
ASSURANT ORD240.26-1.63-0.67239.56240.33239.45243.76
ASTRAZENECAUSD92.90+0.45+0.4992.4193.0092.1892.91
At Home Group Inc.USD--
AT&T Inc. USD24.67+0.01+0.0224.5624.8024.5924.77
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord Shs--
Atkore Ord ShsUSD64.93-0.18-0.2844.6170.7463.6365.14
Atlas Crest Investment Ord.USD12.54-0.14-1.1010.6613.4912.4612.73
Atlas Ord ShsUSD15.50+0.02+0.10--
Atlas Ord Shs--
ATMOS ENERGY ORDUSD168.19-0.21-0.12167.47168.66167.30168.78
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.USD23.57+0.06+0.2321.1725.6023.2023.58
AUTOZONE ORDUSD3 448.70-7.32-0.213 413.223 650.003 438.663 467.00
AVALONBAY COMMUNITIES REITUSD183.16+0.09+0.05182.65183.43181.95183.59
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD11.43+0.15+1.2911.3011.5711.2311.45
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avaya Holdings Corp.--
Avery Dennison Ord Shs182.51+0.80+0.44182.50184.05180.62183.27
Avient Ord ShsUSD31.77+0.41+1.3112.7332.0031.2431.86
Avient Ord Shs--
AVINO SILVER AND GOLD MINE.USD6.87+0.10+1.406.886.956.716.91
Avista Ord Shs--
Avista Ord ShsUSD38.48+0.11+0.2934.8940.0338.3038.65
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD1.37+0.09+7.031.301.371.241.44
Axalta Coating Systems Ord.32.44+0.15+0.4632.0932.7132.0532.45
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORD--
AXOS FINANCIAL ORDUSD88.16-0.75-0.8480.64102.1787.7289.15
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B Riley Financial Ord Shs--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.57+0.03+0.554.524.644.544.60
B2GOLD ORDUSD4.80+0.07+1.484.394.854.684.83
Babylon Holdings Ord Shs C.--
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Baker Hughes Co.USD45.25-0.05-0.1145.3046.3544.9745.39
Bakkt Holdings IncUSD10.54-0.26-2.4110.3810.7110.3611.02
Bakkt Holdings Ord Shs Cla.--
BALL ORDUSD--
Banc of California Inc.USD19.70+0.03+0.1319.5119.8819.5819.71
BancFirst Ord Shs--
Banco BBVA Argentina ADRUSD18.44+0.16+0.8817.6120.5918.0218.57
BANCO BILBAO VIZCAYA ARGEN.USD23.15-0.17-0.7321.1323.6023.1523.45
Banco BradescoUSD3.35-0.02-0.453.333.633.303.35
Banco Macro ADR Representi.USD91.62+0.61+0.6789.6293.5090.0792.80
BANCO SANTANDER BRASIL ADR.USD6.18+0.06+0.905.316.266.116.20
BANCO SANTANDER CENTRAL HI.USD11.81-0.08-0.6311.3012.9211.7911.92
Bancorp Ord Shs--
Bank Amer DS Repstg 1 1000.USD17.38+0.01+0.0615.8319.1517.3417.41
Bank of AmericaUSD56.19-0.06-0.1156.1656.1756.0356.55
Bank of Hawaii Ord Shs--
Bank of Hawaii Ord ShsUSD69.98-0.35-0.4958.0874.9969.6670.32
BANK OF MONTREAL ORDUSD130.95+0.45+0.34118.96143.28130.47131.04
Bank of Nova ScotiaUSD74.17+0.09+0.1173.7780.8673.8374.23
Bank of NT Butterfield & S.USD50.51-0.15-0.3045.9655.3050.3951.03
BARCLAYS ADR REP 4 ORDUSD25.75+0.12+0.4525.4328.1725.6025.76
BARK Ord ShsUSD0.62-0.03-5.070.550.670.590.66
BARRICK GOLD ORDUSD34.58-0.21-0.6034.4338.2933.7635.71
BARRICK GOLD ORD13.54--13.5213.53
BARRICK MINING ORDUSD46.22+0.77+1.6946.1446.1945.5646.22
Bath And Body Works Ord Sh.USD19.80+0.08+0.4119.5919.8819.5519.89
Bausch Health Companies Or.USD7.20+0.02+0.216.547.787.167.24
Bausch Lomb Ord ShsUSD17.20+0.19+1.1214.6419.5317.0117.22
BAXTER INTL ORD19.38+0.27+1.4119.2619.6419.0319.39
BAYTEX ENERGY ORD3.14-0.03-0.792.853.443.113.17
BCE Ord ShsUSD23.05+0.04+0.1722.1125.2323.0123.27
Beazer Homes USA Inc.USD20.27-0.07-0.3420.0620.6520.0720.39
BECTON DICKINSNUSD196.30+0.18+0.09194.45204.32194.87197.24
Berkshire Hathaway Inc. BUSD498.40-2.94-0.59497.70497.83496.83501.56
BERKSHIRE HATHWAY CL A ORDUSD747 958.79-3 286.25-0.44--745 160.12752 000.00
Berry Global Group Inc.--
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD69.61-0.14-0.1969.5070.4869.0969.70
Beta Technologies Ord Shs .USD29.6300-0.4900-1.6326.530032.540029.410030.8000
Beyond Air Ord Shs--
BHP Billiton LimitedUSD61.90+1.03+1.6856.4961.9861.3362.01
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD5.73-0.30-4.985.765.815.696.05
Bill com Holdings Ord ShsUSD55.24+0.01+0.0254.7055.5754.7955.36
Bio Rad Laboratories Inc.USD304.10+2.35+0.78299.42308.17300.47304.42
bioAffinity Technologies O.--
BIOHAVEN ORDUSD11.15+0.34+3.1011.0411.159.5211.21
BIOTRICITY ORDUSD0.92-0.08-8.280.940.95
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD42.36-0.09-0.2142.3742.9942.0243.02
BitMine Immersion Technolo.USD28.3100-1.0400-3.5428.100028.250027.900029.5000
Black Hills Corp.USD69.32-0.13-0.1968.4469.3368.8969.85
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.34-0.06-0.4512.8215.0013.3013.40
BLACKBERRY ORDUSD3.97-0.03-0.633.904.003.903.98
BlackRock Ord ShsUSD1 088.84-0.12-0.011 075.631 089.991 084.631 091.69
BlackRock TCP Capital Ord .--
BLACKSKY TECHNOLOGY CL A O.USD19.32-1.90-8.9518.8020.4219.1721.10
Blackstone Group Ord Shs C.USD155.45-0.13-0.08154.36156.50154.38156.00
Blackstone Mortgage Trust .USD19.82-0.01-0.0519.7519.9719.7719.90
Blend Labs Ord Shs Class AUSD3.06+0.05+1.502.843.452.963.08
Block IncUSD66.27+0.22+0.3365.9666.2565.3466.47
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD90.13-1.75-1.9089.7590.0588.3392.55
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD15.03-0.44-2.8115.0016.3614.9815.49
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
BM Technologies Ord Shs Cl.--
Boeing Co.USD216.43-1.74-0.80216.05216.44216.14218.67
Boise Cascade Ord ShsUSD75.06+0.35+0.4774.5582.3073.9075.34
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.70-0.12-6.591.651.671.701.76
Boot Barn Holdings Ord Shs--
Boot Barn Holdings Ord ShsUSD186.04-3.24-1.71183.00189.94185.38191.97
Booz Allen Hamilton Holdin.USD85.37+0.22+0.2685.0585.6684.5185.53
BORGWARNER INC (BWA)USD45.58+0.16+0.3445.1945.7045.3345.65
Borr Drilling Ltd.USD3.97+0.01+0.133.934.343.894.01
Boston Beer Company Inc.USD196.86+0.55+0.28180.00197.80194.59197.50
Boston Omaha Ord Shs Class.USD12.48-0.20-1.5811.2115.0012.3012.64
BOSTON PPTY STKUSD69.33+0.11+0.1668.9369.7568.9569.42
BOSTON SCIENTIFIC DL-01USD96.09-0.05-0.0595.6096.4595.8196.31
BOX CL A ORDUSD30.08+0.28+0.9429.8630.3229.6830.10
BOYD GAMING ORDUSD86.58+1.17+1.3786.0486.9785.3286.83
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD34.27-0.05-0.1334.0536.0034.1334.34
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.94+0.06+1.912.393.202.842.94
Brandywine Realty Trust RE.USD2.88+0.01+0.172.852.942.852.91
Brandywine Realty Trust RE.--
Brasilagro - Cia Bras de P.USD3.56+0.01+0.283.243.913.523.58
Brasilagro - Cia Bras de P.--
BRASKEM ADR REP 2 CL A PRFUSD2.94-0.14-4.552.853.002.852.94
BRC Ord Shs Class AUSD1.195-0.015-1.241.1301.3101.1701.215
Briacell Therapeutics Ord .--
Briacell Therapeutics Ord .USD7.74-0.35-4.337.257.807.658.27
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.USD5.86-0.04-0.595.136.515.855.94
Brinker International Inc.--
Brinker International Inc.USD149.63-1.33-0.88146.04152.53149.21153.38
Bristol-Myers Squibb Co.USD54.67-0.04-0.0754.6655.0054.3855.04
BRITISH AMERICAN TOBACCO A.USD57.27+0.03+0.0452.3062.5257.1557.57
Brixmor Property Group REI.USD26.31-0.06-0.2125.9826.4826.1426.39
Brixmor Property Group REI.--
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD228.08-0.30-0.13225.00230.69227.46228.84
Brookfield Asset Managemen.USD53.39-0.09-0.1747.5658.6153.2053.52
Brookfield Infrastructure .USD46.32-0.18-0.3942.1650.9946.0546.48
Brookfield Infrastructure .--
Brookfield Infrastructure .USD35.17+0.12+0.3331.7335.9834.8335.17
Brookfield Ord Shs Class A--
Brookfield Ord Shs Class AUSD46.77+0.16+0.3442.6247.0046.5246.87
Brookfield Renewable CorpUSD39.02-0.11-0.2835.6940.2338.8039.17
Brookfield Renewable Partn.USD27.37-0.07-0.2426.6630.8227.2027.55
Brooklyn ImmunoTherapeutic.USD6.72+0.01+0.156.117.206.706.75
Brooks Automation Ord ShsUSD--
Brown & Brown--
Brown & BrownUSD80.76-0.06-0.0780.7881.1480.3481.00
BROWN FORMAN CL B ORDUSD26.18-0.72-2.6626.1326.4526.0926.93
BROWN FORMAN CL B ORD--
BUENAVENTURA ADR REP 1 ORD.USD29.53+0.02+0.0727.0130.0029.4430.07
Build A Bear Workshop Ord .USD62.20+2.50+4.1961.9762.6959.9164.43
Builders FirstSource Ord S.USD103.92-0.11-0.11103.29104.30102.86104.04
Bullish Ord ShsUSD41.14-1.72-4.0140.8341.4240.7942.80
Bunge Global Ord ShsUSD89.06+0.37+0.4288.6289.4188.3789.17
Butterfly Network Ord Shs .USD3.85-0.10-2.533.524.083.834.02
BWX Technologies Ord Shs--
BWX Technologies Ord ShsUSD175.93-1.26-0.71175.56176.35174.80177.60
C3 ai Ord Shs Class AUSD13.99-0.06-0.3913.9013.9913.7514.00
Cadre Holdings Ord ShsUSD41.96-0.42-0.9936.6647.0641.4042.42
CAE Ord ShsUSD31.41-0.05-0.1627.6834.7331.2531.51
California Water Service G.USD43.40+0.11+0.2543.0643.7243.1843.48
California Water Service G.--
CALIX NETWORKS ORD--
CALIX NETWORKS ORDUSD54.27-0.35-0.6453.7754.7354.0154.94
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD109.26+0.69+0.64108.74109.69108.02109.27
CAMECO CORP.USD92.84-0.50-0.5492.1092.9092.5094.30
CAMECO CORP.78.49-0.51-0.6579.1379.3678.4578.49
CAMECO CORP.2.25-0.01-0.222.042.452.212.26
Campbell Soup Ord ShsUSD28.15+0.13+0.4628.0428.2127.9128.20
Camping World Holdings Ord.USD10.18-0.06-0.549.9410.9810.0810.30
Canadian Imperial Bank of .--
Canadian Imperial Bank of .USD92.98+0.43+0.4692.98102.7592.5093.03
Canadian National Railway .USD98.68-0.01-0.0188.6199.4198.1498.92
Canadian Pacific Kansas Ci.USD74.79+0.23+0.3174.2474.9774.3374.87
Cango American Depositary .USD1.38+0.01+0.371.361.501.371.53
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
Cano Health Ord Shs Class .--
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD249.52+1.25+0.50231.19251.89247.67249.73
Capri Holdings Ord ShsUSD24.99+0.18+0.7324.9926.5024.6225.11
CARDINAL HEALTH ORDUSD208.27+0.73+0.35208.01208.28207.11208.44
CareTrust Reit Ord Shs--
CareTrust Reit Ord ShsUSD36.64-0.31-0.8436.6536.9436.5737.01
Carlisle Companies Ord Shs330.34-2.22-0.67320.60339.35327.29333.87
CarLotz Ord Shs Class A--
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD39.28+0.10+0.2638.9339.4738.6539.31
Carnival Corp.USD30.70-0.55-1.7630.6730.9530.6131.45
Carnival Plc--
Carnival PlcUSD30.54-0.57-1.8230.3230.5830.4331.27
Carriage Services Ord ShsUSD42.1600-0.1700-0.4041.720042.460041.920042.6950
Carrier Global Ord ShsUSD53.60+0.10+0.1853.3253.8253.2253.65
Carters Ord ShsUSD31.68-0.04-0.1131.3232.0131.3132.23
Carvana Co.--
Carvana Co.USD438.49-3.09-0.70438.00440.00436.64446.80
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.USD583.52-0.24-0.04582.63587.02578.65583.83
Cava Group Ord ShsUSD60.14-1.58-2.5658.7461.4059.7161.57
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD256.07+0.11+0.04255.53283.31254.69256.91
CBRE Group IncUSD164.76-0.18-0.11163.91164.70164.25165.35
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD32.80-0.18-0.5330.5034.6632.6133.10
Celanese Ord ShsUSD42.89+0.72+1.7042.4743.0041.7642.93
Celestica Ord ShsUSD303.43-5.16-1.67303.60305.86302.25311.61
CEMEX ADRUSD11.98+0.14+1.1410.9712.0011.8612.04
Cenovus Energy AktieUSD16.69-0.04-0.2416.4516.9416.6616.83
Centene Ord ShsUSD40.52+0.63+1.5740.1840.4839.8240.53
CenterPoint Energy Ord ShsUSD38.29+0.09+0.2237.9538.5838.1038.32
Centerra Gold Ord Shs--
Centerra Gold Ord ShsUSD15.15+0.24+1.6114.0016.5314.8515.22
Central Puerto SA--
Central Puerto SAUSD17.53-0.08-0.4516.0420.0017.4417.93
CENTRUS ENERGY CL A ORDUSD254.38-5.80-2.23251.03253.00245.90260.39
Century Communities Inc.--
Century Communities Inc.USD59.01+0.04+0.0658.4659.4758.2559.16
CENTURYLINK ORD11.00--10.9911.01
CF Industries AktieUSD77.47-0.10-0.1377.1977.6677.1178.07
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD7.10-0.06-0.847.067.726.967.25
Charles Schwab DS Each Rep.USD18.75-0.02-0.1017.1222.7918.7118.84
CHARLES SCHWAB ORD--
CHARLES SCHWAB ORDUSD101.89+0.04+0.04101.00102.15101.54102.28
CHART INDUSTRIES ORD--
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD205.83-0.13-0.06205.51206.19205.71206.04
Chatham Lodging Trust REIT.--
Chatham Lodging Trust REIT.USD6.89+0.01+0.076.758.296.806.91
CHEGG INC.USD1.00+0.09+9.800.890.990.911.01
Chemed Corp.--
Chemed Corp.USD432.22-3.06-0.70375.99481.01430.37436.21
CHEMOURS ORDUSD12.09+0.09+0.7111.9412.4711.8312.11
CHENIERE ENERGY ORDUSD189.28-1.06-0.55188.01189.20188.13190.56
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD53.34-0.67-1.2448.0058.3452.8454.27
Cherry Hill Mortgage Inves.--
Cherry Hill Mortgage Inves.USD2.73-0.04-1.272.473.072.662.76
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD150.06-0.44-0.29149.77150.52149.65151.14
Chewy Inc.USD32.49+0.54+1.6731.6632.5631.8032.54
Chicos FAS Inc.--
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD12.89-0.01-0.0811.7213.0512.8112.96
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.USD32.49-0.93-2.7832.1632.8132.1933.65
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .--
China SXT Pharmaceuticals .USD1.51-0.01-0.661.491.531.491.52
China Yuchai International.USD35.85+0.03+0.0830.6439.7635.5036.15
Chipotle Mexican Grill Inc.USD37.82-0.08-0.2137.5538.0237.6338.01
Chubb Ord ShsUSD313.62+0.30+0.10312.48316.00312.45314.68
Church And Dwight Ord ShsUSD85.39-0.07-0.0885.0285.6985.0586.04
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.63+0.01+0.311.491.781.621.65
Cia Siderurgica Nacional--
CIENA CORP.USD241.72+1.44+0.60241.68250.00238.43242.51
Cigna Corp.USD276.50+1.64+0.59274.72277.00273.94276.78
Cinemark Holdings Ord ShsUSD22.88+0.18+0.7722.3523.3222.4422.92
Circle Internet Group Ord .USD81.29-1.35-1.6380.6180.6279.7182.50
Citigroup Inc.USD120.42-1.14-0.94120.32120.50119.67122.04
Citizens Financial Group O.USD59.84-0.03-0.0454.2760.7459.5360.00
Civitas Resources Inc.USD26.89-0.22-0.8124.4229.1926.5127.17
Civitas Resources Inc.--
CLEAN HARBORS (CLHB)--
CLEAN HARBORS (CLHB)USD240.85+0.66+0.27240.13240.82239.23241.33
Clear Secure Inc.USD35.84-0.36-0.9935.4739.0735.6936.33
CLEARSIGN COMBUSTION ORDUSD0.61-0.02-2.830.580.650.600.65
Clearwater Analytics Holdi.USD24.14-0.05-0.2124.0724.3024.0624.23
Clearway Energy Ord Shs Cl.--
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD33.19-0.19-0.5732.8133.5533.0733.34
Cleveland Cliffs Ord ShsUSD13.83+0.08+0.5813.8413.8513.6013.95
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.570+0.200+5.933.2504.1203.3503.560
CLOROX ORDUSD98.54+0.33+0.3397.9799.1697.8298.60
Cloudera Ord ShsUSD--
Cloudflare Inc.USD202.29-0.37-0.18202.52202.55200.31203.40
CMB.TECH ORD SHSUSD9.71+0.12+1.209.669.809.549.75
CMS ENERGY ORDUSD69.98-0.13-0.1969.5374.3069.7270.19
CNH Industrial NV--
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD6.18+0.05+0.826.056.505.916.30
Cnx Resources Ord ShsUSD36.64-0.35-0.9533.1439.6936.3637.29
Coca-Cola Co.USD69.87-0.24-0.3469.8169.9769.7370.16
COCA-COLA FEMSA ADR REP 10.--
COCA-COLA FEMSA ADR REP 10.USD96.59+0.77+0.8078.65111.1495.9196.97
Codexis Ord Shs--
COEUR D ALENE ORDUSD19.20+0.48+2.5619.2019.3518.7719.58
Cohen & Steers Quality Inc.USD11.64+0.01+0.0910.6411.8511.6011.65
Cohen and Steers Infrastru.USD24.18-0.06-0.2522.0424.6024.1024.29
Coherus Biosciences Ord Sh.--
Colgate PalmoliveUSD79.73-0.52-0.6579.3380.1379.5580.35
Colonnade Acquisition Ord .12.00--12.0012.10
Columbus Mckinnon Corp New.USD17.79+0.02+0.1117.5117.9317.4617.80
COMERICA INCUSD88.94+0.43+0.4988.1689.6688.5889.38
Comfort Systems USA Inc.USD963.72+5.65+0.59918.541010953.30967.08
Commercial Metals Co.USD71.26+0.52+0.7363.5672.0070.6871.32
COMPANHIA ENERG ADR REPG O.USD2.07+0.04+1.722.042.102.032.07
Compania Cervecerias Unida.USD12.98+0.32+2.5310.9816.5512.7713.00
Compania Cervecerias Unida.--
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.95-0.09-2.233.574.343.764.05
COMSTOCK RESOURCES ORDUSD23.56+0.45+1.9521.5725.8322.9623.60
CONAGRA FOODS ORDUSD17.25+0.17+0.9716.9017.2217.0217.27
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD40.77+0.60+1.4935.7941.6039.7341.01
ConocoPhillipsUSD91.55-0.25-0.2791.1391.5290.7592.48
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD99.30-0.23-0.2398.9599.8498.9299.77
Consolidated Water Ord Shs--
CONSTELLATION BRANDS USD139.40-1.09-0.78137.58139.35137.41140.28
CONSTELLIUM SE CL A ORDUSD18.96+0.06+0.2912.8121.3918.8719.09
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Context Therapeutics Ord S.--
COPA HOLDINGS CL A ORDUSD121.59-0.01-0.01106.18132.43121.13122.12
CORE LABORATORIES ORD--
Core Laboratories Ord ShsUSD16.36-0.17-1.0313.7218.1816.2216.59
Core Scientific Tranche 1 .USD9.16-0.19-1.988.949.459.059.29
Core Scientific Tranche 2 .USD15.24-0.29-1.876.1424.5415.1615.36
Corebridge Financial Ord S.USD30.59-0.08-0.2430.4530.9230.4330.79
CORECIVIC ORDUSD19.23+0.13+0.6519.0021.2519.0519.29
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD89.58-0.08-0.0989.6090.0089.1890.14
Corpay Ord ShsUSD310.23-1.34-0.43310.51313.79309.38312.96
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD67.46+0.13+0.1967.2367.7867.1467.63
Costamare IncUSD15.72+0.12+0.7715.7217.1515.4915.74
Coterra Energy Ord ShsUSD25.80+0.11+0.4325.6026.2625.6125.92
Coterra Energy Ord Shs--
COTY CL A ORDUSD3.11+0.05+1.473.033.163.033.11
Coupang Ord Shs Class AUSD24.28+1.48+6.4924.3024.9924.2525.38
Coursera Ord ShsUSD7.45-0.03-0.407.357.807.407.55
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD8.26-0.07-0.848.268.288.178.37
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
Crestwood Equity Partners .--
CRH ADR Representing 1 Ord.--
CRH ADR Representing 1 Ord.USD128.97+1.43+1.12127.50130.00127.11129.28
Crown Castle International.USD88.28+0.43+0.4980.2195.7987.7588.63
Crown Holdings Ord ShsUSD102.94+0.25+0.24101.75124.83102.13103.64
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)--
CRYOLIFE INC (CRY)USD46.31-0.59-1.2540.2447.2145.7547.06
CS Disco Inc--
CS Disco IncUSD7.98-0.09-1.126.9610.047.918.11
CTO Realty Growth Ord ShsUSD17.98+0.01+0.0614.6419.6417.9018.04
CubeSmart REIT Ord ShsUSD35.90+0.06+0.1535.6536.5035.5335.92
Cullen Frost Bankers Ord S.--
Cullen Frost Bankers Ord S.USD128.54-0.45-0.3599.00131.11127.69129.08
CULP INC--
CULP INCUSD3.49+0.11+3.113.153.953.373.50
CUMMINS ORDUSD519.24+1.64+0.32515.54523.33516.20520.19
Curbline Properties Ord Sh.USD23.21-0.04-0.1719.9528.7622.9723.35
Curtiss Wright Ord ShsUSD566.27-1.63-0.29475.54629.48563.88569.92
CVR Energy Ord ShsUSD26.01-0.35-1.3123.8226.5325.8726.65
CVS HEALTH ORDUSD79.59+0.47+0.5979.5879.9079.0279.69
Cybin IncUSD--
Cybin IncUSD8.330+0.170+2.087.4408.5508.0008.400
D R HORTON ORDUSD146.31-0.32-0.22145.69146.49145.06146.74
D Wave Quantum Ord Shs--
D Wave Quantum Ord ShsUSD25.28-2.24-8.1425.1225.1724.7727.50
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.2050+0.1050+1.725.67006.78006.03006.2450
DANA HOLDING ORDUSD23.89+0.26+1.1021.8526.3223.5423.99
Danaher Ord ShsUSD230.34-0.81-0.35229.55230.77229.23231.54
Danaos Ord ShsUSD94.63-0.04-0.0488.0096.0093.6594.77
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD31.83+0.41+1.2931.5535.0031.0032.20
DARDEN REST STKUSD188.44-1.47-0.77183.79191.46186.82189.84
Darling Ingredients Inc.USD35.97+0.52+1.4735.3138.4335.4436.02
Dayforce Ord ShsUSD69.1450+0.0050+0.0169.050069.290069.080069.2050
DCP Midstream Units--
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD103.08+2.13+2.11102.70103.00100.53103.09
DECKERS OUTDOOR ORD--
DEERE ORDUSD469.05+1.61+0.34462.01472.01466.13469.41
Delek Logistics Partners L.USD--
Delek Logistics Partners L.USD44.81-0.49-1.0844.6145.7244.6445.50
Dell Technologies Ord Shs .USD129.25+0.87+0.68128.53129.12128.00129.67
Delta Air Lines Inc.USD70.86-0.11-0.1570.3972.3470.4171.21
Deluxe Ord ShsUSD22.68+0.36+1.6122.5022.9822.2922.70
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD2.69-0.09-3.072.462.932.682.78
Descartes Systems Group Or.--
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord Shs--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD30.87-0.02-0.0530.7531.0030.6131.39
DEUTSCHE BANKUSD39.66+0.14+0.3439.4939.8039.5439.78
DEVON ENERGY ORD--
DEVON ENERGY ORDUSD35.69-0.52-1.4235.5136.0035.4136.25
DHT Holdings Ord ShsUSD12.23+0.12+0.9511.9813.5012.0712.25
DIAGEO ADR REP 4 ORDUSD86.30+0.64+0.7586.0786.5085.5386.32
DIAGEO ADR REP 4 ORD--
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.10--0.480.090.140.100.11
DIANA SHIPPING ORDUSD1.70+0.01+0.291.541.731.691.74
Dicks Sporting Ord ShsUSD210.20-0.04-0.02206.63211.89207.35210.83
Diebold Nixdorf IncUSD69.20+0.41+0.6069.0070.6468.5869.31
Diebold Nixdorf Ord Shs--
Digital Realty Trust REIT .--
Digital Realty Trust REIT .USD155.00-0.19-0.12153.75156.00154.38155.46
DigitalOcean Holdings Inc.USD49.51+0.34+0.6949.2049.4048.9149.68
DILLARDS CL A ORD--
DILLARDS CL A ORDUSD631.08-0.01-600.00645.50625.29635.19
DINEEQUITY ORDUSD34.11+1.48+4.5430.8838.8032.8834.22
Direxion Daily Financial B.USD36.65+0.27+0.7433.4840.0936.3036.98
Direxion Daily FTSE China .USD--
Direxion Daily FTSE China .USD44.90+1.23+2.8244.0744.8843.8744.97
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.27-0.16-1.1112.5316.2814.2614.46
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD65.70-0.48-0.7365.2966.0765.4166.34
Dole Ord ShsUSD15.04-0.08-0.5013.7017.0415.0115.22
Dole Ord Shs--
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD137.84+2.39+1.76137.53138.53135.54137.90
DOMINION ENERGY ORDUSD59.22+0.21+0.3558.8759.3458.8059.27
Dominos Pizza Inc.USD425.56+0.13+0.03423.00428.18423.49426.97
Donaldson Ord Shs--
Donaldson Ord ShsUSD91.38+0.13+0.1490.7791.7390.7191.50
Donnelley Financial Soluti.46.52+0.21+0.4546.1146.7945.7146.54
DoorDash Inc.USD233.95+1.89+0.81233.00233.90231.76234.70
Dorian LPG LTDUSD--
Dorian LPG LTDUSD24.37+0.23+0.9322.6127.0224.0324.45
DoubleVerify Holdings Ord .USD11.50+0.15+1.2811.3411.6511.3311.51
Douglas Elliman Ord ShsUSD2.38-0.07-2.662.092.592.312.44
Douglas Emmett REIT Ord Sh.USD11.20+0.01+0.0410.9711.4011.1111.22
Douglas Emmett REIT Ord Sh.--
Dover Ord ShsUSD200.11+0.55+0.28199.27200.86199.27200.40
Dow Ord ShsUSD23.29+0.23+1.0023.2923.3522.8723.31
Doximity Ord Shs Class AUSD43.67-0.11-0.2543.3044.6043.4643.90
DR REDDYS LABORATORIES ADR.--
DR REDDYS LABORATORIES ADR.USD14.16+0.07+0.5013.0016.0114.0814.20
DRDGold Ltd--
DRDGold LtdUSD33.40+0.06+0.1733.3336.9033.0433.75
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD120.62+0.07+0.06118.45122.32119.40121.21
DTE ENERGY ORDUSD129.02+0.23+0.18128.05129.98128.47129.22
Ducommun Ord ShsUSD96.42-1.57-1.6086.4098.3495.8597.88
Duke Energy Ord ShsUSD117.22-0.26-0.22116.37118.25116.77117.80
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD64.02-0.08-0.1263.5864.1963.5764.12
Dutch Bros Ord Shs Class A--
DXC Technology Co.USD15.09-0.02-0.1014.9715.3114.9715.12
Dynatrace Inc.USD44.32+0.57+1.3043.9944.3643.6644.33
Dynex Capital REIT Ord ShsUSD13.89-0.06-0.4313.9114.5013.8514.03
Dynex Capital REIT Ord Shs--
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.--
Eagle Point Credit Company.USD5.76+0.01+0.095.725.875.705.78
EastGroup Properties REIT .USD181.1-0.3-0.15182.9184.0180.0181.7
EASTMAN CHEMICALUSD63.53+0.67+1.0763.0068.1362.5863.59
Eastman Kodak Ord ShsUSD8.74-0.20-2.247.879.558.508.99
EATON ORDUSD322.29-1.39-0.43321.33322.50321.32323.53
EchoStar Ord Shs Class A--
ECOLAB ORDUSD265.79+0.21+0.08239.22267.61263.20266.12
Ecopetrol ADR Representing.9.72+0.12+1.259.2010.509.589.73
EDISON INTERNATIONAL ORDUSD59.51-0.60-0.9958.6659.5559.1960.20
EDWARDS LIFESCIENCES ORDUSD86.85+0.56+0.6486.3587.0085.8086.87
Elanco Animal Health Inc.USD--
Elanco Animal Health Inc.USD22.60+0.22+0.9822.5022.6022.2922.63
Elastic Ord ShsUSD76.94+0.14+0.1876.5176.9676.4177.35
Eldorado Gold CorporationUSD37.20+0.37+0.9933.8837.5236.6337.36
Element Solutions Ord ShsUSD25.75+0.03+0.1025.3826.0825.4825.80
Elevance Health Ord ShsUSD349.84+6.54+1.91344.30354.84342.99350.00
ELF Beauty Ord ShsUSD80.39+0.63+0.7980.1480.7779.0480.87
ELI LILLY ORDUSD1 077.52+0.54+0.051 075.071 076.651 068.301 081.39
Ellington Financial Ord Sh.USD13.85-0.01-0.0413.8013.9913.7813.91
Embotelladora Andina ADR R.USD24.07+1.26+5.5220.1224.4423.1024.00
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.30.79+0.16+0.5115.3846.1430.7030.81
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD626.69+0.62+0.10626.44671.86624.22629.03
Emergent BioSolutions Ord .USD12.43-0.20-1.5811.2513.4912.2712.63
EMERSON ELECCOUSD135.70-0.60-0.44135.43136.16135.12136.24
Empire State Realty Trust .--
Empire State Realty Trust .USD6.47-0.05-0.695.597.256.376.53
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD47.52+0.07+0.1547.5547.7047.3847.70
Encore Energy Ord ShsUSD2.45-0.05-2.002.432.482.402.51
Encore Wire Ord Shs--
Endava LtdUSD--
Endava LtdUSD6.62+0.09+1.306.496.716.466.63
ENDEAVOUR SILVER ORDUSD--
ENDEAVOUR SILVER ORDUSD10.08+0.29+2.9610.1210.159.7210.28
Energizer Holdings Inc.USD--
Energizer Holdings Inc.USD20.31-0.02-0.1017.8722.0320.0220.41
Energy Focus Inc.USD2.25-0.02-0.881.752.392.162.39
ENERGY FUELS ORD--
ENERGY FUELS ORDUSD14.65-0.45-2.9814.6015.9014.5615.12
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.88-0.11-2.204.755.364.785.03
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD8.69+0.32+3.828.688.70
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD37.73-0.10-0.2633.8441.7437.6037.83
Ennis Ord Shs--
Ennis Ord ShsUSD18.33+0.20+1.1018.0418.4718.0118.36
Enservco Ord ShsUSD+1.63+100.001.501.63
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entegris Ord Shs--
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD92.85+0.18+0.1992.0093.7692.0592.97
Enterprise Products Partne.USD31.85-0.24-0.7331.4532.2531.7332.09
ENTRAVISION COMMS A ORDUSD3.05-0.03-0.812.723.583.003.09
Enveric Biosciences IncUSD4.11-0.53-11.423.994.204.114.61
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD103.51-0.36-0.35103.19104.55103.06104.30
EPAM SYSTEMS ORDUSD211.44+2.36+1.13210.76212.33208.32211.54
EPR Properties REIT Ord Sh.USD50.08+0.09+0.1849.7050.2749.8050.28
EQT ORD--
EQT ORDUSD53.94+0.05+0.0853.0453.9953.5754.41
Equinor ASAUSD23.04-0.12-0.5022.9023.1922.8923.18
EQUINOX GOLD ORDUSD14.81+0.21+1.4014.1216.1014.5615.03
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equitrans Midstream Ord Sh.--
Equity Residential REIT Or.USD63.09+0.36+0.5762.7063.4262.6063.14
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD114.19-0.08-0.0763.00123.33113.29114.80
ESS TECH ORDUSD1.86-0.09-4.381.811.961.811.96
ESS Tech Ord Shs--
Essential Properties Realt.USD29.69+0.06+0.1929.6529.9329.5029.77
Essential Properties Realt.USD--
Essential Utilities Ord Sh.USD38.58+0.01+0.0338.2838.8338.4938.84
ESSEX PROPERTY REITUSD262.06+0.94+0.36258.73265.14259.91262.22
Estee Lauder Ord Shs Class.USD107.65+0.17+0.16107.31107.93106.86107.75
Ethan Allen Interiors Inc.USD23.26+0.03+0.1323.0523.5423.0323.30
Ethan Allen Interiors Inc.USD--
Eton Pharmaceutcials Ord S.--
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD4.26-0.11-2.414.004.354.124.36
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.45-0.01-0.114.374.834.444.45
Evercore Partners A AktieUSD352.17+1.75+0.50321.62390.78348.71353.30
Evercore Partners A AktieUSD--
Everest Reinsurance Group .USD337.80+1.59+0.47332.44341.97333.66338.41
Evergy Ord ShsUSD72.77-0.24-0.3372.2673.2572.5273.00
EVERSOURCE ENERGY ORDUSD67.24+0.08+0.1166.8167.6266.7567.30
Everus Construction Group .USD90.14+0.48+0.5461.3191.8588.9490.72
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .--
Excelerate Energy Ord Shs .USD27.87-0.20-0.7123.9628.3927.4828.37
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.--
Extra Space Storage REIT O.USD130.77+0.51+0.39130.37132.85129.83130.98
Exxon Mobil Corp. USD119.12-0.10-0.08119.00119.23118.53119.55
Exzeo Group Ord ShsUSD22.4800-0.7400-3.1915.720028.220021.410023.6999
EZCORP Non Voting Ord Shs .--
F&G Annuities and Life Ord.--
F&G Annuities and Life Ord.USD32.15+0.55+1.7431.8232.4231.6432.46
FABRINET ORDUSD478.0750-3.6650-0.76475.0000487.6500472.6600486.9000
Factset Research Systems I.USD292.09+2.00+0.69289.13294.85288.50292.70
Factset Research Systems I.USD--
Fair Isaac Ord ShsUSD1 752.48+21.47+1.241 741.061 752.901 726.011 754.20
Fair Isaac Ord Shs--
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Far Peak Acquisition Ord S.USD9.87-0.01-0.059.869.87
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.72-0.12-1.229.5110.609.669.85
Farmland Partners Inc.USD--
Fastly Inc.USD10.24-0.30-2.8510.1310.4410.1510.50
Federal Agricultural Mortg.USD107.50-1.74-1.59107.51108.90
Federal Agricultural Mortg.USD177.29-0.89-0.50146.32195.93176.80179.79
Federal REIT OrdUSD102.36+0.03+0.03102.37102.83101.47102.42
Federated Hermes Ord Shs C.USD33.75-0.31-0.9133.7433.77
Federated Hermes Ord Shs C.USD54.14-0.19-0.3553.4954.7553.8554.42
FEDEX ORDUSD296.44+0.54+0.18293.27298.00294.21296.64
FERRARI ORDUSD378.20+1.86+0.49373.25378.11376.00378.62
Fidelity National Financia.USD54.89-0.10-0.1754.5855.2554.6855.15
FIDELITY NATIONAL INFORMAT.USD67.19+0.02+0.0266.3667.5566.8767.35
Figma Ord ShsUSD38.5-0.3-0.8537.938.437.939.4
FIGS Ord Shs Class AUSD11.81-0.07-0.5511.5812.0411.6111.88
Financial Institutions Ord.--
FinVolution GroupUSD5.44+0.01+0.095.405.915.355.50
FinVolution GroupUSD--
First American Financial O.USD61.91+0.58+0.9561.4462.3761.2062.01
First American Financial O.--
First Horizon National Cor.USD24.50-0.01-0.0424.2126.8624.4224.62
First Horizon National Cor.USD--
First Interstate BancSyste.--
FIRST MAJESTIC SILVER ORDUSD17.41+0.20+1.1617.4417.5216.9817.91
First of Long Island Ord S.--
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.--
FirstEnergy Ord ShsUSD44.85+0.02+0.0344.8445.1344.6844.95
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD19.75-0.22-1.1019.7020.2519.7120.09
Flagstar Financial IncUSD12.77-0.09-0.6612.6712.9412.7412.87
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD24.51+0.17+0.6824.0026.6124.2224.58
Flex LNG Ord ShsUSD--
FLEXION THERAPEUTICS ORDUSD25.4000+0.0150+0.0619.040031.730025.390025.4398
Floor & Decor Holdings Inc.USD62.65-0.56-0.8961.2263.9161.8963.22
Floor & Decor Holdings Inc.USD--
Flotek Industries IncUSD17.57-0.44-2.4415.8820.3417.3718.02
Flotek Industries Ord Shs--
FLOWERS FOODS ORDUSD10.89+0.02+0.1410.6711.0910.7410.90
FLOWERS FOODS ORDUSD--
Flowserve Ord ShsUSD71.05-0.05-0.0770.4871.5270.6671.36
Fluent Ord Shs--
Fluor Corp.USD40.8100-0.1300-0.3240.570041.020040.620041.1200
Flutter Entertainment Ord .USD220.69+0.97+0.44220.00249.89218.97221.65
FMC CorpUSD13.57+0.24+1.8013.2913.5813.2613.60
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.31-0.05-0.3713.3013.3913.2613.38
FORESIGHT AUTONOMOUS HOLDI.USD1.50-0.01-0.331.471.601.451.52
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord Shs--
Forestar Group Ord ShsUSD24.53-0.02-0.0824.2024.8424.2524.67
Forge Global Holdings Ord .USD44.70-0.02-0.0444.1245.0044.5044.75
Fortis Ord ShsUSD44.02-0.09-0.2044.0544.07
Fortis Ord ShsUSD51.84+0.09+0.1749.7052.8751.6952.04
Fortive Ord Shs55.69+0.23+0.4155.3256.0355.3955.74
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.35+0.23+2.2210.3610.5110.0910.38
Fortuna Silver Mines Ord S.--
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 .--
Franklin Covey Ord ShsUSD17.06+0.09+0.5016.8917.2616.8017.08
Franklin ResourcesUSD24.19+0.01+0.0222.3724.4124.0524.24
FREEPORT MCMORAN COP & GLD.USD53.05+1.13+2.1753.4053.7052.6453.77
Fresenius Medical Care ADR.USD24.10+0.05+0.1923.8526.3123.9724.12
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD20.67-0.12-0.588.3221.0620.5121.01
Frontline PlcUSD21.82+0.39+1.8021.2921.9521.2521.90
FS KKR Capital Ord ShsUSD21.02-0.56-2.5821.0221.03
FS KKR Capital Ord ShsUSD14.73+0.22+1.4814.3315.8714.4914.77
FTAI Infrastructure Ord Sh.--
FTC Solar Ord ShsUSD11.94+0.11+0.9311.2012.0011.4711.95
FuboTV Inc.USD2.66-0.03-0.932.632.682.592.68
Fury Gold Mines Ord ShsUSD0.65+0.01+1.290.580.690.630.66
Fusion Acquisition Ord Shs.--
Fusion Acquisition Ord Shs.1.91-0.03-1.551.742.041.851.94
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.24+0.01+0.312.933.793.193.25
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.05+0.02+0.503.694.153.904.19
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.09-0.44-2.0421.0521.1620.9621.50
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD205.79+0.79+0.39205.03206.12203.99205.77
Garrett Motion Ord ShsUSD17.43-0.01-0.0617.2817.6017.3917.58
GASLOG ORDUSD--
Gaslog Partners UnitsUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD21.9700-0.0500-0.2321.530022.340021.810022.2500
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GBS Ord Shs--
GE Vernova LLCUSD663.62-3.70-0.55662.72663.00660.49668.20
GEE Group Inc.USD0.19-+1.690.180.210.180.19
Generac Holdings Inc.USD140.54-0.28-0.20140.75141.22139.34141.10
Generac Holdings Inc.--
GENERAL DYNAMICS ORDUSD342.23-3.17-0.92334.50343.96341.43346.07
General Electric Co.USD315.26-1.50-0.47314.90315.44314.54318.06
GENERAL MILLS ORDUSD47.05+0.05+0.1046.7447.3646.8247.28
General Motors Co.USD83.08+0.20+0.2482.7683.1082.5683.08
Genesco Ord Shs25.51+2.20+9.4223.2429.3023.2325.58
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.6313-0.0237-3.620.62000.69000.62500.6470
Genius Sports Ord ShsUSD10.89+0.12+1.079.6211.5010.7710.96
Genius Sports Ord ShsUSD4.33+0.23+5.614.324.33
Genmab 10 Sponsored ADR Or.USD33.42-0.30-0.8929.6934.0733.3133.96
Genpact Ord ShsUSD48.05-0.04-0.0847.8048.3947.9148.29
Genuine Parts Co.USD125.86+0.37+0.29125.37126.32124.96126.15
GENWORTH FINANCIAL CL A OR.USD9.15-0.03-0.278.979.459.079.17
GENWORTH FINANCIAL CL A OR.USD--
Geo Group REIT Ord ShsUSD16.31-0.22-1.3316.0616.5516.2016.45
GERDAU SA ADR REPSG 1 PRFUSD3.76+0.02+0.403.633.803.743.77
Getnet Adquirencia e Servi.--
Getty Images Holdings Ord .USD28.47-2.64-8.4728.2028.73
Getty Images Holdings Ord .USD1.26-0.03-1.951.171.311.231.29
Getty Realty REIT Ord ShsUSD27.60-0.09-0.3327.2627.8327.4427.74
Getty Realty REIT Ord ShsUSD29.97-0.09-0.3029.9830.01
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD63.55+0.43+0.6857.6270.5562.9063.58
Ginkgo Bioworks Holdings I.--
Ginkgo Bioworks Holdings I.USD8.41-0.51-5.678.009.118.398.89
Gladstone Land REIT Ord Sh.--
Global Business Travel Gro.--
Global Business Travel Gro.USD7.79+0.05+0.583.108.677.697.81
Global Cord Blood Ord ShsUSD2.30-0.01-0.432.272.31
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD33.45+0.16+0.4730.0036.3533.1733.46
Global Medical REIT Ord Sh.USD10.67-0.17-1.5710.6710.68
Global Partners UnitsUSD42.50-0.35-0.8241.0148.8441.5342.66
GLOBAL PAYMENTS ORDUSD80.34-0.85-1.0579.2581.3779.6181.10
Global Ship Lease Inc.USD--
Global Ship Lease Inc.USD34.63+0.10+0.2933.9036.0034.3634.74
GLOBANT ORDUSD67.48-0.57-0.8367.0367.4766.8268.17
GLOBANT ORDUSD--
Globe Life Inc.USD142.16-1.34-0.93138.96144.39141.61143.72
Globus Medical Ord Shs Cla.USD88.38-0.06-0.0687.8688.8987.6188.78
Globus Medical Ord Shs Cla.--
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD127.08-0.07-0.06125.80138.12125.81127.30
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
Gol Linhas AAreas Intelige.--
GOLD FIELDS ADR REP 1 ORDUSD46.57+0.56+1.2243.9046.6245.5246.88
GOLD FIELDS ADR REP 1 ORD--
GOLD RESOURCE ORD (GORO)USD0.95+0.05+5.070.930.990.900.95
Gold Royalty Corp.USD--
Gold Royalty Corp.USD4.20+0.03+0.603.924.244.134.24
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD907.34-3.44-0.38906.60907.90905.31913.32
Goldman Sachs BDC Ord ShsUSD9.62+0.02+0.219.609.869.569.67
GOLDMINING ORDUSD1.375+0.015+1.101.2501.4001.3501.400
Goosehead Insurance Ord Sh.--
Grab Holdings Ord Shs Clas.--
GrafTech International Ord.USD16.24-0.48-2.8711.6819.5315.9417.08
GrafTech International Ord.--
GRAN TIERRA ENERGY ORDUSD4.15-0.08-1.893.804.254.104.24
Granite Point Mortgage Tru.USD2.46-0.01-0.202.222.672.422.49
Granite Point Mortgage Tru.--
Granite Real Estate Invest.USD59.15-0.10-0.1723.5960.12
GRAY TELEVISION ORDUSD4.93+0.01+0.104.375.404.874.98
GRAY TELEVISION ORDUSD--
Green Brick Partners Inc.USD63.85+0.31+0.4963.1564.4263.2764.36
Greenbrier Ord Shs46.94+0.48+1.0346.4647.3946.2046.98
Greenpro Capital Ord Shs--
Greif Ord Shs Class AUSD70.10+0.75+1.0869.7070.5469.3470.30
Grid Dynamics Holdings Ord.--
Griffon Corp.USD--
Griffon Corp.USD75.58-0.16-0.2175.0476.0274.7675.79
Grindr Ord Shs--
Grindr Ord ShsUSD13.49-0.15-1.1012.0915.3013.4113.62
Gritstone bio Ord Shs--
Group 1 Automotive Ord Shs--
Group 1 Automotive Ord ShsUSD408.37+1.99+0.49350.00415.51403.86410.73
Grupo Supervielle ADR Repr.--
Grupo Supervielle ADR Repr.USD12.12-0.03-0.2111.1213.4611.9112.41
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD49.09+0.13+0.2648.4749.1848.8549.13
GSX Techedu Inc.USD2.34-0.02-0.642.312.572.332.38
GUESS ORDUSD16.76-0.02-0.0916.7116.8016.7416.80
GUESS ORDUSD--
GXO Logistics Ord ShsUSD53.82-0.47-0.8753.0858.0553.3054.25
H&R Block AktieUSD43.78+0.29+0.6743.4944.3643.3943.87
Haemonetics Corp.USD80.24+0.23+0.2979.8680.6479.4180.44
Haemonetics Corp.USD--
Hafnia Ord ShsUSD5.37+0.06+1.134.825.825.275.37
Hagerty Ord Shs Class A--
Hagerty Ord Shs Class AUSD13.85+0.29+2.1412.5714.4613.4513.90
Haleon PLCUSD10.13+0.03+0.309.1511.0210.0610.16
Haleon PLC--
Halliburton Co.USD27.97-0.06-0.2127.6828.1427.8128.25
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD32.88-0.14-0.4132.6333.1632.6133.03
Hannon Armstrong Sustainab.USD--
HARLEY DAVIDSON ORDUSD21.02+0.12+0.5520.8621.0520.7221.06
HARMAN INTERNATIONAL ORD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD21.74+0.19+0.8621.0621.7621.3721.92
Harsco Ord Shs--
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD138.73-0.99-0.71138.15139.07138.52140.01
Haverty Furniture Companie.USD24.10+0.36+1.5223.8024.3823.6024.21
Haverty Furniture Companie.USD--
Hawaiian Electric Industri.USD12.12+0.21+1.7612.0712.3311.8012.19
HCA HOLDINGS ORDUSD477.22+3.16+0.67475.00481.44472.00478.91
HDFC BANK ADR REP 3 ORDUSD--
HDFC BANK ADR REP 3 ORDUSD36.46+0.06+0.1634.6436.5736.1136.46
Healthcare Realty Trust Or.--
Healthcare Realty Trust Or.USD16.92+0.03+0.1815.3417.0816.8216.96
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HECLA MINING ORD--
HECLA MINING ORDUSD20.20+0.37+1.8420.2020.3519.6220.38
HEICO ORDUSD334.94-3.13-0.93330.92369.79334.00338.74
Helmerich and Payne IncUSD27.84-0.14-0.5027.0130.4927.5928.07
HERBALIFE ORDUSD13.33-0.85-5.9912.1414.6113.3214.22
Hercules Capital Ord ShsUSD18.69+0.20+1.0817.0519.6018.5018.72
Heritage Insurance Holding.USD28.99-0.80-2.6725.7029.5628.8629.85
Hersha Hospitality TrustUSD9.99-0.02-0.15--
Hersha Hospitality TrustUSD--
HERSHEY FOODS ORDUSD184.36-0.44-0.24182.56185.83183.58185.12
Hertz Global Holdings Inc .USD2.80+0.01+0.362.703.242.702.81
Hewlett Packard Enterprise.USD24.50+0.06+0.2324.1026.0024.3524.56
HEXCEL ORDUSD76.13-0.28-0.3775.2377.1675.8276.49
HEXCEL ORDUSD--
HF Sinclair Ord ShsUSD45.86-0.49-1.0642.2246.4745.7846.50
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.71-0.70-2.3029.7029.72
Highwoods Properties REIT .USD25.57-0.05-0.2025.3025.8225.4525.68
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.67-0.03-0.0831.4631.9631.6431.71
HILTON WORLDWIDE HOLDINGS .USD293.54+0.24+0.08293.00295.70292.51294.69
Hims & Hers Health Inc.USD34.33-0.35-1.0034.0534.1233.5034.62
Hims & Hers Health Inc.USD--
HIPPO HOLDINGS ORDUSD31.29-0.20-0.6226.0932.0030.9531.45
HireRight Holdings Ord ShsUSD9.59+1.88+24.389.539.61
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.USD349.86+2.52+0.73349.22349.78346.57350.05
HONDA MOTOR ADR REP 1 ORD--
HONDA MOTOR ADR REP 1 ORDUSD29.80-0.32-1.0529.6229.8629.6829.84
Honeywell InternationalUSD197.37+0.44+0.22196.99198.00195.88197.48
Horace Mann Educators Ord .USD46.49-0.24-0.5146.2246.7546.3246.76
Horace Mann Educators Ord .USD+35.63+100.0025.6640.42
Horizon Global Ord ShsUSD1.47-0.02-1.341.411.48
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.27-0.09-0.3524.0624.4224.1524.46
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD18.44-0.08-0.4318.2518.4418.3018.54
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD78.91+0.20+0.2578.3679.3878.2579.19
Howmet AerospaceUSD211.19-0.98-0.46210.69212.79210.02212.52
HP ORDUSD23.27+0.11+0.4823.2423.4523.1323.31
HSBC HOLDINGS ADR REP 5 OR.--
HSBC HOLDINGS ADR REP 5 OR.USD79.97+0.39+0.4879.5079.9879.5879.97
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD397.92+0.32+0.08397.45398.63396.20400.37
Hudbay Minerals Ord ShsUSD20.22+0.36+1.7919.0020.2420.0220.32
HUMANA AKTIEUSD258.83+0.47+0.18255.00259.47254.38259.02
HUNTINGTON INGALLS INDUSTR.USD351.11-4.34-1.22346.06382.64350.00356.10
HUNTSMAN - HUNUSD10.07+0.17+1.729.8010.949.8410.13
HUNTSMAN - HUNUSD--
HUYA ADRUSD2.97+0.02+0.512.703.242.912.97
HYATT HOTELS CL A ORDUSD165.72+0.24+0.15164.91166.34164.37166.70
Hyliion Holdings Ord ShsUSD2.00+0.02+0.761.802.181.912.02
i 80 Gold Ord Shs--
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.57+0.03+1.621.421.701.531.59
IAMGOLD ORDUSD17.60+0.28+1.6217.5817.6517.1717.63
IBM Corp.USD305.07+0.51+0.17304.50305.75303.67305.75
ICICI BK SAUSD30.04+0.01+0.0329.6030.1229.9030.05
ICICI BK SAUSD--
Idaho Strategic ResourcesUSD45.3800-2.5700-5.3645.810050.530045.180048.7500
IDEX Ord ShsUSD180.33+0.13+0.07179.60180.90178.87180.53
IHS Markit Ltd24.79-0.02-0.0912.4137.2124.7924.80
ILLINOIS TOOL WORKS USD252.42+0.47+0.18241.66254.30251.50252.93
IMAX ORDUSD37.64-0.09-0.2337.4137.8937.3838.07
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.02-0.22-6.662.983.042.973.16
Industrias Bachoco ADR Rep.--
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.--
INFOSYS TECHNOLOGIES ADR R.USD18.81+0.14+0.7518.6018.8318.5218.83
ING GROUP ADR (ING)--
ING GROUP ADR (ING)USD28.31+0.05+0.1627.3128.7428.2428.36
Ingersoll-RandUSD81.28-0.30-0.3681.2881.7080.8881.72
INGREDION ORD SHSUSD111.37+0.35+0.3294.38129.53110.67111.53
Innovative Industrial Prop.USD50.90+0.02+0.0449.8651.6150.1951.50
Innovex International Ord .USD22.04+0.04+0.1816.0327.8821.8722.17
INPHI ORD--
Insperity Ord ShsUSD38.56+0.12+0.3138.3238.7937.7738.59
Insperity Ord ShsUSD107.61-1.41-1.29107.60107.82
Inspire Medical Systems Or.USD181.02-10.47-5.47181.00181.69
Inspire Medical Systems Or.USD95.39-0.26-0.2795.0297.3393.6995.75
Inspired Entertainment Ord.USD9.51+0.20+2.157.7915.029.319.64
InspireMD Ord Shs--
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD78.83+0.12+0.1578.4479.2578.0078.99
Intercontinental Exchange .USD163.59+0.96+0.59162.81163.82162.19163.55
International Flavors & Fr.USD67.46+0.54+0.8067.0067.6066.6067.52
International Game Technol.--
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD39.90+0.53+1.3539.4540.0039.2639.91
International Seaways Inc.USD48.55+0.54+1.1242.9750.4247.8348.76
International Seaways Inc.USD--
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.5900-0.0600-2.262.35002.85002.55002.6350
INVESCO LTD USD26.95-0.27-0.9726.6927.2226.8927.26
Invesco Mortgage Capital I.--
Invesco Mortgage Capital I.USD8.63-0.01-0.067.908.828.618.73
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD27.45+0.13+0.4627.2427.6327.1927.47
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD46.01-3.81-7.6546.0746.5645.7649.68
Iqvia Holdings Ord ShsUSD226.83+0.81+0.36225.97227.68225.68227.11
Iron Mountain Ord ShsUSD82.01+0.55+0.6881.7082.2480.7282.14
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD50.03+0.60+1.2137.4660.7549.8450.06
ISHARES MSCI PACIFICUSD51.45+0.20+0.3951.2556.4451.3251.47
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD13.24-0.53-3.8513.2113.24
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .--
ITAU UNIBANCO HOLDING ADR .USD7.31+0.03+0.347.207.587.217.33
ITT Ord ShsUSD71.50-0.77-1.0671.4471.48
ITT Ord ShsUSD177.96+0.23+0.13177.06181.36177.23178.51
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
JABIL CIRCUIT ORDUSD236.21+1.72+0.73235.43236.50234.00237.00
Jackson Financial Ord Shs .USD108.26-0.24-0.22107.08109.40107.65108.86
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD135.30-0.82-0.60134.70135.75135.10136.28
James Hardie Industries Pl.USD21.03+0.10+0.4820.8721.2120.8021.06
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD6.76+0.02+0.306.036.876.676.78
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD63.91+0.06+0.0963.0469.3963.5264.11
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
Jianpu Technology ADS Repr.USD1.92+0.05+2.671.831.99
JINKOSOLAR HLDG ADR REP 4 .USD27.47+0.21+0.7525.1130.5027.0027.82
JM Smucker Ord ShsUSD99.63+0.41+0.4191.15100.4198.6999.77
Joby Aviation Ord Shs Clas.USD13.88-0.39-2.7313.8614.3913.7514.22
John Wiley and Sons Ord Sh.USD31.13-0.19-0.5930.8031.4330.9831.50
John Wiley and Sons Ord Sh.USD45.86-0.17-0.3745.6845.95
Johnson & JohnsonUSD207.64-0.14-0.07207.61207.95206.71208.04
Johnson Controls Internati.USD122.07+0.68+0.56121.87122.28121.12122.12
JPMorgan Chase & Co.USD328.03-1.14-0.35327.67329.52326.54330.86
JPMorgan Chase DRC Rep 1 4.USD19.34+0.01+0.0517.6919.9719.3319.40
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD11.94-0.78-6.1011.8012.1611.8212.70
JUST ENERGY GROUP ORDUSD0.25----
Kaiser Aluminium Ord Shs--
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD77.5470-3.2630-4.0476.900080.000077.000080.9000
Kartoon Studios Inc.USD0.74--0.010.680.800.740.75
KB HOME ORDUSD57.32-0.10-0.1757.0357.5656.7757.52
KE Holdings ADR Representi.USD16.21+0.17+1.0616.1016.2616.0816.26
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD29.29+0.03+0.0928.9629.6029.0529.31
Kennedy Wilson Holdings Or.--
Kennedy Wilson Holdings Or.USD9.73+0.01+0.059.639.819.709.76
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.21-0.01-0.0617.1117.3617.1517.31
KEYCORP ORDUSD21.20+0.06+0.2820.9021.4221.0721.25
KEYCORP ORDUSD--
Keysight Technologies Inc.USD206.00+0.67+0.33205.20206.72204.86206.50
Kezar Life Sciences Ord Sh.--
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.--
Kimbell Royalty Partners L.USD11.58+0.04+0.3510.5712.5811.4911.60
KIMBERLY CLARK ORDUSD101.00-0.08-0.08100.80101.30100.70101.75
Kimco Realty REIT Ord ShsUSD20.37-0.05-0.2420.1620.5620.2220.45
Kinder Morgan Inc.USD27.20+0.01+0.0226.1027.5227.0827.34
KINROSS GOLD(KGC)USD29.70+0.43+1.4729.6229.7529.3029.90
Kinsale Capital Group Inc.USD393.25-3.39-0.85375.93409.35392.90397.00
Kiora Pharmaceuticals Ord .--
Kiora Pharmaceuticals Ord .USD1.97-0.08-3.901.942.031.972.00
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD--
Kite Realty Group TrustUSD24.11+0.08+0.3123.9224.2823.9224.13
KKR AND CO CL A ORDUSD130.41-0.37-0.28130.41136.38129.90130.70
KKR Real Estate Finance Or.USD19.82+0.20+1.0219.8119.84
KKR Real Estate Finance Or.USD8.52-0.05-0.587.709.278.518.63
Klaviyo Ord Shs Series AUSD32.59+0.20+0.6229.3133.3532.0432.60
Knife River Ord ShsUSD73.64+0.18+0.2561.2881.4172.6073.73
Knight-Swift Transportatio.53.31-0.27-0.4947.5658.3953.0253.56
Knoll Ord Shs24.37+0.52+2.1824.3624.38
KnowBe4 Ord Shs Class A--
Kodiak Gas Services Ord Sh.USD36.35-0.37-1.0136.4838.5036.1636.80
Kohls Ord ShsUSD21.55-0.05-0.2321.1021.5821.1021.57
Kohls Ord Shs--
Korea Electric Power ADR R.USD7.36-0.28-3.607.357.36
Korea Electric Power ADR R.USD17.08+0.22+1.3016.8819.1016.8217.10
KraneShares Electric Vehic.31.20+0.30+0.9720.1239.0631.1731.48
Kraton Ord ShsUSD--
Krispy Kreme Ord Shs--
KROGER ORDUSD63.25+0.32+0.5063.0063.7162.8363.63
KRONOS WORLDWIDE ORDUSD4.59-0.01-0.114.505.404.554.61
KULR Technology Group Ord .USD3.42-0.15-4.203.313.783.363.57
Kura Sushi USA Ord Shs--
Kyndryl Holdings Incorpora.USD--
Kyndryl Holdings Incorpora.USD27.23-0.05-0.1826.8827.4727.1227.38
L3Harris Technologies Ord .USD296.84-1.30-0.44296.77297.26295.32298.97
Laboratory Corp. Of AmeriUSD253.86-0.60-0.24251.19255.43253.30254.46
Ladder Capital Ord Shs Cla.USD11.33-0.02-0.1310.3312.3411.2911.39
Ladder Capital Ord Shs Cla.--
Lake Shore Bancorp Ord ShsUSD14.80+0.10+0.689.0915.1514.7014.76
Lamb Weston Holdings Ord S.USD42.14-0.34-0.8042.0242.3042.1042.68
LANDBRIDGE COMPANYUSD52.07-1.03-1.9447.1057.5351.5053.00
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD66.20-0.11-0.1765.9066.4566.0766.67
Lazard Ord Shs Class AUSD50.05+0.53+1.0737.6851.0249.4350.27
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD123.80-0.01-0.01123.02124.30123.06125.00
LCI Industries Ord Shs--
LEAR ORDUSD--
LEAR ORDUSD116.88+0.33+0.28116.23118.46116.30117.20
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.05+0.11+1.019.9211.2510.8711.06
Leidos Holdings Ord ShsUSD185.92-0.71-0.38179.80188.34185.30187.42
Lemonade IncUSD74.70-5.10-6.3974.0075.0473.8079.75
LENDINGCLUB USD19.65-0.11-0.5319.5021.4919.5019.74
LENNAR CL A ORDUSD104.91-0.18-0.17104.62104.89104.06105.22
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD21.12-0.06-0.2819.2121.2820.9421.22
Levi Strauss Ord Shs Class.--
LG Display ADR Rep 1/2 Ord.USD4.22-0.05-1.173.854.654.164.24
LG Display ADR Rep 1/2 Ord.--
LGL Systems Acquisition Or.9.96+0.02+0.209.959.96
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.USD26.76+0.06+0.2126.5029.3026.5826.96
LifeMD Ord Shs--
Lifezone Metals Ord ShsUSD4.4300+0.0300+0.684.42004.70004.31004.4700
LIGHTINTHEBOX HOLDING ADR .USD--
LIGHTINTHEBOX HOLDING CO L.USD2.50+0.15+6.172.213.242.352.78
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD12.39+0.16+1.2710.5112.4512.1612.41
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln Electric Holdings .--
LINCOLN NATIONALUSD45.74-0.28-0.6045.2846.1645.6146.06
Linde PlcUSD424.83-0.07-0.02424.00426.00423.41426.00
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
Lionsgate Studios Ord ShsUSD9.350+0.450+5.068.9009.4108.8709.410
LITHIA MOTORS INCUSD344.43-0.98-0.28280.00351.13340.25346.75
LITHIA MOTORS INC--
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.69-0.18-3.604.664.704.684.93
Lithium Argentina AG Ord S.USD5.5350-0.1150-2.045.40005.60005.40005.8280
Live Nation Entertainment .USD145.78+0.47+0.32145.09147.51145.10146.60
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Live Oak Bancshares Ord Sh.--
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.34+0.01+0.094.875.455.315.34
loanDepot Ord Shs Class AUSD2.12-0.05-2.082.092.302.112.17
Local Bounti Ord ShsUSD2.19-0.02-0.682.052.762.142.25
LOCKHEED MARTIN ORDUSD483.21-2.54-0.52481.00483.00481.18487.06
Loews Corp.106.41-0.93-0.86106.14106.76106.10107.55
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.93+0.04+0.3111.4414.5112.7913.12
Loma Negra Industrial Arge.USD6.30-0.02-0.326.336.38
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD83.00+0.45+0.5582.2983.5882.0983.08
Lovesac Company Ord Shs--
LOWES COMPANIES ORDUSD244.50+1.50+0.62243.31245.25242.30244.71
LSI Industries Ord Shs--
LTC Properties AktieUSD--
LTC Properties AktieUSD34.17-0.08-0.2333.9634.4634.1434.46
Lufax Hldg American Deposi.USD2.65+0.01+0.382.552.662.612.66
Lufax Holding Limited Spon.USD--
Lulu s Fashion Lounge Hold.USD5.44-0.13-2.252.226.005.325.60
LULULEMON ATHLETICA ORD179.08+0.32+0.18180.08180.68179.08179.08
Lumen Technologies Ord ShsUSD7.69-0.08-1.037.637.707.617.76
Luxfer Holdings Ord ShsUSD14.06+0.06+0.4312.4322.4113.9014.10
Lyell Immunopharma Ord ShsUSD35.09-3.51-9.0935.1036.4934.5238.63
LYONDELLBASELL INDUSTRIES .USD43.26+0.39+0.9143.0643.4342.8543.41
M&T Bank Corp.USD207.29+0.05+0.02205.11208.28205.83207.85
M.D.C. Holdings Inc.USD--
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD128.96+0.16+0.12128.17170.85126.21129.21
Macerich REIT Ord ShsUSD18.94-0.12-0.6018.7619.1418.8619.14
Macerich REIT Ord Shs--
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD22.47+0.15+0.6522.1622.8222.1622.56
Madison Square Garden Ente.--
Madison Square Garden Ente.USD53.93-0.55-1.0146.2355.0653.5654.37
MAG SILVER ORDUSD13.35+0.17+1.2812.1615.12
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD53.99+0.21+0.3848.7259.7053.7154.07
MagnaChip Semiconductor Co.--
MagnaChip Semiconductor Co.USD2.65-0.05-1.672.582.892.602.68
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.--
Magnolia Oil & Gas Corp.USD21.72-0.09-0.3921.3022.0821.5321.83
Main Street Capital Corp.--
Main Street Capital Corp.USD60.78+0.97+1.6154.4966.2159.8760.90
MANCHESTER UNITED CL A ORDUSD15.85-0.17-1.0614.1815.9015.7916.02
Manhattan Bridge Capital O.--
Manitowoc Ord ShsUSD+9.55+100.008.979.97
Manitowoc Ord ShsUSD12.62-0.07-0.5110.9814.3712.4312.65
Manpower Aktie--
Manpower AktieUSD29.84+0.49+1.6729.5529.9729.3629.89
Manulife Financial Ord ShsUSD36.59-0.08-0.2032.6140.1636.4636.70
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD163.73-2.01-1.21163.35165.90163.34165.88
Marcus Corp.USD15.40+0.12+0.7512.3518.5915.1715.43
Marine Products Ord ShsUSD8.89-0.21-2.318.1011.948.869.07
Marinemax Inc.USD24.48-0.31-1.2524.1024.8224.0625.12
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .644.93+1.79+0.28608.19651.71640.53646.02
MASCO ORD64.74-0.01-0.0263.7765.5764.3865.08
MASTEC INC (MTZ)USD--
MASTEC INC (MTZ)USD224.42+0.92+0.41223.24225.37222.66225.50
Mastech Digital Ord ShsUSD7.15+0.10+1.426.187.706.837.30
MasterBrand Ord Shs--
MasterBrand Ord ShsUSD11.26+0.05+0.4510.9611.5511.0611.30
Mastercard Inc.USD579.94+0.49+0.08578.00579.00578.68581.20
Matador Resources Co.USD41.56-0.17-0.4141.3142.2941.0841.84
Matador Resources Co.--
Matinas BioPharma Holdings.--
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.--
Matson Inc.USD124.93+0.37+0.30117.53125.75124.00125.39
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Matthews International Ord.--
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD17.73+0.19+1.0817.3518.1717.3917.86
MBIA INCUSD7.13+0.03+0.426.478.686.937.18
MCCORMICK STK NUSD68.92+0.04+0.0668.1869.4068.5169.19
McDonalds Corp.USD310.68-2.66-0.85310.80310.99309.87313.26
McEwen Mining Ord ShsUSD20.12+0.45+2.2918.3220.6819.3620.22
MCKESSON ORDUSD828.40+1.97+0.24827.40829.10823.34830.00
MDU Resources Group Inc.--
MDU Resources Group Inc.USD19.68+0.04+0.1819.4119.9419.5119.71
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.09+0.04+0.694.905.105.025.10
Medifast Inc.USD11.05-0.24-2.0810.0612.0711.0211.37
Medifast Inc.--
Medtronic PlcUSD96.54-0.02-0.0296.0696.8296.0196.75
MEI Pharma Ord ShsUSD3-+10.4333
MEI Pharma Ord Shs--
Merck & Co.USD106.85+0.40+0.38106.40107.00106.03107.05
Mercury General Ord ShsUSD93.93-0.73-0.7793.6094.4393.3695.41
Mercury General Ord ShsUSD31.69-0.21-0.6631.6431.69
MERITAGE HOMES (MTH)--
MERITAGE HOMES (MTH)USD66.74+0.18+0.2766.3667.1865.8366.82
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD37.06+1.04+2.8934.9539.8536.0037.24
Mesoblast ADR Representing.--
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD8.33+0.19+2.277.149.098.118.40
METHODE ELECTRONICS ORDUSD6.76-0.15-2.176.047.506.686.91
Metlife Inc.USD80.30-0.76-0.9380.0480.6480.1580.90
Mettler Toledo Ord Shs--
Mettler Toledo Ord ShsUSD1 420.36+3.20+0.231 407.311 432.141 412.501 422.53
MFA Mortgage Investments I.USD9.72-0.07-0.669.719.779.649.84
MGM Resorts InternationalUSD37.68+0.59+1.5937.4437.9037.2037.75
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD137.72+0.28+0.20136.43139.02136.90137.98
Middlesex Water Ord Shs--
Miller Industries Ord ShsUSD38.06-0.44-1.1437.7238.5537.9738.52
Miller Industries Ord Shs--
Millrose Properties Ord Sh.USD30.40+0.31+1.0327.7131.0030.0230.53
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD19.62+0.16+0.8019.3921.4919.3119.75
Mirion Technologies Inc.USD23.76-0.21-0.8823.7727.1323.7124.15
Mirion Technologies Inc.--
Missfresh American Deposit.--
Modine Manufacturing Ord S.USD137.53-0.06-0.04137.34139.93136.38138.79
Moelis & Co.USD71.5500+0.4300+0.6070.470072.650070.900171.7800
Molina Healthcare Ord ShsUSD164.77+1.30+0.79161.58164.94162.19165.04
Molson Coors Brewing Ord S.USD46.42+0.09+0.1945.7646.6246.0046.47
Molson Coors Brewing Ord S.--
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto Company127.95--127.95127.96
Montauk Renewables Ord Shs--
Montrose Environmental Grp.26.05-0.22-0.8425.6226.0425.6326.14
MOODYS ORDUSD520.21+2.93+0.57519.01528.87515.91520.88
Morgan StanleyUSD181.87+0.22+0.12181.60182.20181.10182.34
Morgan Stanley Direct Lend.USD16.9650+0.1950+1.1616.710018.460016.800016.9800
MOSAIC ORDUSD24.31+0.07+0.2724.1324.5024.0324.39
Motorola Solutions Inc. Ne.USD376.90+0.42+0.11376.88377.38375.00377.86
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD20.84+0.13+0.6320.5821.1620.5320.89
MP Materials Ord Shs Class.USD53.36-1.18-2.1653.1053.1452.0954.60
MPLX Common UnitsUSD53.94-0.09-0.1749.0358.5453.8054.29
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.--
MSC Industrial Ord Shs Cla.USD87.42+0.39+0.4586.91100.3486.8187.56
MSCI Ord ShsUSD585.22+3.47+0.60585.50589.00580.68585.99
Mueller Inds Inc.USD118.03-0.29-0.25105.17130.15117.26118.53
Mueller Inds Inc.--
Mullen Automotive Inc.--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MultiPlan Corp.--
MURPHY OIL CORPUSD31.15-0.30-0.9528.5034.1930.8131.38
Myers Industries Ord ShsUSD19.30+0.06+0.3118.5121.7119.1219.33
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD7.41+0.08+1.026.488.687.217.41
N-able Inc--
Nabors Industries Ord ShsUSD52.62-0.33-0.6149.4953.6752.0753.18
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD48.67-0.11-0.2344.1349.6448.1649.40
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.17-0.02-1.681.051.301.151.20
National Fuel Gas Ord ShsUSD80.90-0.68-0.8380.4885.5680.5481.91
National Fuel Gas Ord Shs--
National Grid Plc77.67+0.18+0.2372.8179.1977.0677.73
National Health Investors .USD77.19+0.19+0.2476.7281.4876.6377.39
NATIONAL RETAIL PROPERTIES.USD39.50-0.02-0.0439.2339.6739.2839.51
National Storage Affiliate.USD27.94+0.18+0.6527.5828.1227.6727.97
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD17.18-0.10-0.5816.6018.4917.1417.28
Navigator Holdings Ord Shs--
Navios Maritime Ord Shs--
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD52.14+0.88+1.7246.9152.8351.0152.19
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD29.93-0.56-1.8422.8730.4829.7030.94
Neptune Wellness Solutions.--
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD1.13-0.07-5.461.111.241.111.19
Net Lease Office Propertie.USD25.8600+0.2800+1.0924.000026.360025.220025.9400
NetSTREIT Ord ShsUSD20.03+0.25+1.2620.0220.06
NetSTREIT Ord ShsUSD17.62+0.16+0.9214.2219.3517.4517.64
Neuronetics Ord Shs--
New Found Gold Ord ShsUSD3.24+0.10+3.033.003.693.143.27
NEW GOLD ORD (NGD)USD9.33+0.25+2.708.549.459.149.52
New Jersey Resources Ord S.USD44.05-0.10-43.9544.02
New Jersey Resources Ord S.USD46.03-0.31-0.6745.6846.3845.9346.49
New Mountain Finance Ord S.USD9.17+0.11+1.218.989.219.049.21
New Oriental Education & T.USD55.83-0.12-0.2150.3856.8255.2855.98
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD70.15-0.86-1.2169.6170.6569.9471.00
Newegg Commerce Inc.--
Newegg Commerce Inc.USD52.98-1.74-3.1851.6052.9752.0056.79
NEWMONT MINING CORPUSD105.78+1.05+1.00105.80106.05104.55106.34
NEWSMAX IncorporationUSD8.67-0.20-2.258.618.938.628.97
Nexa Resources Ord ShsUSD9.40+0.55+6.219.119.569.009.55
Nexgen Energy Ord ShsUSD9.25-0.21-2.179.109.729.179.55
NexPoint Real Estate Finan.USD20.36--20.3520.40
NexPoint Real Estate Finan.USD14.03+0.03+0.2112.6615.5913.8814.10
Nextdoor Holdings Inc.--
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD80.43-0.03-0.0380.0080.8180.0580.64
Nextera Energy Partners Un.--
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LP--
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD9.38-0.48-4.878.4210.699.369.87
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD60.92+0.92+1.5360.9060.9359.8660.93
Nine Energy Service Inc.USD--
Nine Energy Service Inc.USD0.33-0.03-8.440.330.360.310.35
Nio Inc. Class A (ADR)USD5.11+0.20+3.975.075.084.905.15
NISOURCE ORDUSD41.72-0.17-0.3941.3942.0341.6141.91
Noble Corporation RightUSD28.03-0.21-0.7427.9128.3327.8828.34
NOKIAUSD6.61+0.02+0.306.596.706.606.72
NOKIA--
Nomad Foods Ltd--
Nomad Foods LtdUSD12.46-0.04-0.2811.2513.5012.3912.55
NOMURA HOLDINGS ADR REPTG .USD8.42+0.10+1.147.659.168.398.43
NOMURA HOLDINGS ADR REPTG .--
NORDIC AMERICAN TANKERS OR.USD3.44+0.05+1.333.123.463.383.46
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD291.03-1.69-0.58288.82293.47290.86293.33
North American Constructio.USD13.80-0.03-0.2211.9215.4713.6413.88
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.--
Northern Oil and Gas Ord S.USD21.40-0.05-0.2321.0221.8921.0821.45
NORTHROP GRUMMAN ORDUSD577.32-5.04-0.86575.00581.29575.45582.71
Northwest Natural Holding .USD47.50-0.11-0.2347.4647.52
Northwest Natural Holding .USD46.83-0.26-0.5546.4947.1546.6747.18
NORWEGIAN CRUISE LINE HOLD.USD22.83-0.34-1.4722.6022.8922.5123.20
Norwood Financial Ord Shs--
NOV Ord ShsUSD15.63+0.02+0.1015.4715.9215.4615.81
NOVARTIS ADR REPSG 1 ORD--
NOVARTIS ADR REPSG 1 ORDUSD139.20+0.32+0.23133.00151.97138.39139.22
NOVO NORDISK ADR REPSG 1 O.USD52.40-0.16-0.3052.1652.2451.7053.03
NOVO NORDISK ADR REPSG 1 O.--
NRG ENERGY INCUSD160.89+0.33+0.21158.54161.77158.39161.52
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class A--
NRG Yield Ord Shs Class AUSD31.42-0.20-0.6328.3534.8231.2931.56
NU HOLDINGS CL A ORDUSD16.76+0.02+0.1216.7516.8316.6116.76
NU SKIN ENTERPRISES CL A O.USD9.84-0.21-2.099.6310.079.8210.06
Nucor Ord ShsUSD166.35+0.86+0.52166.02166.50164.90166.45
Nurix Therapeutics Ord Shs--
Nuscale Power Corp.--
Nuscale Power Corp.USD14.85-1.24-7.6814.7914.8414.7615.89
Nutrien Ord ShsUSD62.77-0.77-1.2162.5363.0062.3063.77
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD104.1400+0.1700+0.16102.7800105.6100103.1700104.7600
NVR Ord ShsUSD7 377.64-7.65-0.107 360.007 405.007 342.417 426.24
O I Glass Ord ShsUSD14.94-0.04-0.2314.6815.2214.9315.09
O I Glass Ord Shs--
Obsidian Energy LtdUSD5.96-0.04-0.675.266.775.896.04
OCCIDENTAL PETROLEUM CORPUSD39.85-0.15-0.3839.7639.7939.4540.04
Occidental Petroleum Corp..--
Occidental Petroleum Corp..USD17.75-0.41-2.2415.6219.7417.5718.15
Oceaneering International .USD24.17-0.14-0.5622.2127.8424.0124.48
OceanFirst Financial Ord S.--
OGE Energy Ord Shs--
OGE Energy Ord ShsUSD42.78-0.22-0.5042.4343.3842.6543.09
OIL STATES INTL ORDUSD6.78-0.12-1.675.677.816.746.87
Oklo Ord Shs Class AUSD76.90-4.41-5.4276.4376.9576.1680.35
Old Republic International.USD46.59-0.03-0.0646.3446.8946.5046.76
Olin AktieUSD20.89+0.28+1.3620.5821.1020.4720.90
Olin AktieUSD--
OMEGA HEALTHCARE REITUSD44.44+0.17+0.3844.1244.7744.1844.50
Omnicom Group Ord ShsUSD80.04+0.09+0.1179.7780.7979.5580.25
On Holding Ord Shs Class AUSD46.78+0.29+0.6246.5546.9046.1646.96
ON24 Ord Shs--
ON24 Ord ShsUSD5.84+0.03+0.435.116.515.775.86
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
Oncorus Ord Shs--
ONE Gas Ord Shs--
ONE Gas Ord ShsUSD77.66-0.64-0.8277.1878.0877.3278.49
One Liberty Properties Inc.USD20.17+0.09+0.4519.8920.4619.9520.24
One Liberty Properties Inc.USD--
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.--
OneMain Holdings Inc.USD69.12+0.15+0.2161.5173.0268.7869.37
OneMain Holdings Inc.USD--
ONEOK ORDUSD72.89-0.35-0.4872.4073.0072.3673.35
OppFi Inc.USD11.13-0.12-1.0211.1311.6511.0211.28
OptimizeRx Ord Shs--
OR Royalties Ord ShsUSD37.61+0.57+1.5434.5538.0037.1338.07
Oracle Inc.USD198.03+0.54+0.27196.88197.00196.11200.37
ORAGENICS ORDUSD0.85+0.01+1.650.760.950.830.88
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.33-0.03-0.347.307.977.297.40
Organon & CompanyUSD7.19+0.10+1.346.757.807.017.21
Orion Office REIT IncUSD2.26+0.03+1.121.892.472.182.26
Orion Office REIT IncUSD--
Orion Ord ShsUSD5.15-0.07-1.254.565.755.115.24
Orla MiningUSD14.6050+0.0750+0.5214.600016.050014.340014.9400
ORMAT TECHNOLOGIES INDEXUSD112.99-1.42-1.24106.89115.14112.35113.86
Oscar Health Ord Shs Class.USD14.90-0.03-0.2014.8415.0014.7314.96
OSHKOSH ORDUSD130.57+0.14+0.11129.82131.17129.43131.12
Osisko Develop CorpUSD3.70+0.05+1.233.534.083.633.75
Osisko Develop CorpUSD4.32-0.04-0.944.204.34
Osprey Technology Acquisit.--
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD87.63-0.27-0.3187.1288.1187.4288.11
Ouster Inc.USD21.97-0.39-1.7421.8521.9521.5022.32
Ouster Inc.USD--
Owens & Minor Ord ShsUSD2.77+0.06+2.032.622.912.672.79
Owens CorningUSD113.74+0.19+0.17108.64115.39112.60113.77
Owens CorningUSD--
Owl Rock Capital Corp.USD13.46-0.04-0.30--
Owl Rock Capital Corp.USD--
OWLET CL A ORDUSD15.57+0.30+1.9313.3617.0414.6915.65
Owlet Ord Shs Class AUSD1.68+0.02+1.201.671.69
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD209.04+1.71+0.82208.19210.80205.47209.02
PacWest Bancorp Ord Shs--
PagerDuty Inc.USD13.15+0.11+0.8412.9813.3112.9613.31
PagSeguro Digital Ord Shs .USD9.78+0.03+0.269.609.969.619.84
PainReform Ord Shs--
PainReform Ord ShsUSD0.83-0.03-4.010.800.840.810.85
Palatin Technologies Inc.USD14.80-1.20-7.506.9715.2614.6116.40
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD188.45+1.23+0.66188.26188.70186.51188.58
PAN AMERICAN SILVERUSD55.40+1.57+2.9255.8555.8853.5955.85
Pandora Media Inc.8.38--8.398.40
Par Pacific Holdings Inc.USD35.01-0.50-1.4134.8035.6934.8635.47
Par Pacific Holdings Inc.--
Park Aerospace Ord ShsUSD11.60+0.09+0.7811.5611.60
Park Aerospace Ord ShsUSD21.33+0.03+0.148.5221.7920.9821.47
PARK HOTELS RESORTS ORDUSD10.85-0.03-0.2310.6011.9410.7510.88
PARKER HANNIFIN ORDUSD888.28+0.52+0.06887.41902.00883.51889.84
Parsons Corp.USD62.5600-0.2800-0.4562.560062.910062.420063.0196
Party City Holdco Ord Shs--
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD160.38-0.02-0.01159.97160.90159.28160.89
Paymentus Holdings Ord Shs.USD11.63+0.03+0.2611.5511.65
Paymentus Holdings Ord Shs.USD31.49-0.13-0.4125.5235.4531.2831.78
Paysafe LtdUSD8.03-0.21-2.497.318.148.008.21
PBF ENERGY CL A ORDUSD26.15-0.37-1.4023.3326.7025.9926.44
Peabody Energy Ord ShsUSD30.38-0.41-1.3330.0031.1430.0731.11
Peabody Energy Ord Shs--
Pedevco Corp.USD0.55-0.01-2.000.480.610.540.56
PEMBINA PIPELINE ORDUSD37.94+0.09+0.2432.9341.3337.7538.06
PEMBINA PIPELINE ORDUSD--
PennantPark Floating Rate .USD--
PennantPark Floating Rate .USD9.15+0.11+1.228.999.209.059.19
Pennsylvania Real Estate I.--
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.54-0.11-0.8312.3913.5512.5012.69
PENNYMAC MORTGAGE INVESTME.USD--
Pentair Ord ShsUSD105.75+0.37+0.35105.07105.97105.18105.89
Perfect Ord Shs Class AUSD1.725-0.025-1.431.7001.7301.7201.750
Performance Food Group Ord.--
Performance Food Group Ord.USD91.77+0.11+0.1291.2692.1991.5592.04
Permian Basin Royalty Unit.USD17.09-0.07-0.4115.1418.9916.7817.27
Permian Resources Corporat.USD13.7600-0.1200-0.8613.600014.130013.660013.9600
Perrigo Ord ShsUSD13.82+0.07+0.4713.6113.9613.6613.89
Pershing Square Tontine Ho.--
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.875+0.065+2.312.5703.0502.7502.880
Petrobras - Petroleo Brasi.USD11.55+0.07+0.6511.5511.5611.4311.62
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD10.98-+0.0410.9811.1110.8911.02
Pfizer Inc.USD25.11+0.08+0.3025.0825.0924.9225.11
PG&E Ord ShsUSD15.76-0.06-0.3815.6015.9915.7115.85
Philip Morris Internationa.USD161.06-0.11-0.07161.01161.92160.89162.62
PHILLIPS 66 ORDUSD127.75-0.66-0.51126.65128.69127.37128.98
Phinia Ord ShsUSD61.43+0.11+0.1860.2962.6061.0461.77
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.--
Physicians Realty Trust RE.USD16.12+0.09+0.5615.8916.2215.9516.13
Pine Island Acquisition Co.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD88.41+0.05+0.0687.8488.9688.0988.74
Pinterest Inc.USD26.14+0.01+0.0425.9826.1326.0026.25
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD--
PITNEY BOWES ORDUSD10.73+0.09+0.8510.7411.9410.6110.75
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.172.30+0.82+0.48165.67174.49170.23173.10
Planet Fitness Ord Shs Cla.USD109.13-0.82-0.75108.71109.52108.70110.21
Planet Labs PBCUSD19.37-0.95-4.6819.1519.3719.0420.34
PNC FINANCIALSUSD213.88+0.40+0.19211.59217.47212.58214.21
Polaris Inc.USD--
Polaris Inc.USD66.23-0.06-0.0865.9166.6565.8366.64
PolyMet Mining Ord Shs--
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.45-+0.940.450.470.430.46
Portage Biotech Ord Shs--
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.85+0.18+0.3451.8451.86
Portland General Electric .USD47.57-0.14-0.2845.5248.1047.5147.84
POSCO ADR REPSG 1/4 ORDUSD--
POSCO ADR REPSG 1/4 ORDUSD54.18-0.48-0.8850.8457.4853.7854.31
Postal Realty Trust Ord Sh.USD15.40+0.06+0.3615.3715.46
Postal Realty Trust Ord Sh.USD16.10+0.14+0.8514.1917.7415.9816.18
PPG Industries Ord Shs104.32+0.77+0.74103.72104.67103.40104.43
PPL Ord ShsUSD35.09+0.12+0.3334.7336.3834.8835.12
Predictive Oncology Ord Sh.--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.04+0.01+26.670.030.040.030.04
Primoris Services Ord ShsUSD129.16-0.37-0.29128.63129.77128.51130.12
Procore Technologies Inc.USD74.52+0.29+0.3974.0881.7273.7274.76
PROCTER & GAMBLE ORDUSD144.73+0.24+0.17144.55145.00144.31145.64
PROFOUND MEDICAL ORDUSD7.37-0.14-1.867.367.907.297.50
Progressive Ord ShsUSD227.16-0.50-0.22220.11229.88226.67228.41
ProLogis REIT Ord ShsUSD128.73-0.43-0.33127.86129.00128.05129.50
ProPetro Holding Corp.--
ProPetro Holding Corp.USD9.26-0.10-1.028.999.539.219.35
PROSHARES ULTPRO SH 20 YR .USD65.42+0.63+0.9758.6273.0864.6965.83
ProShares UltraPro Short S.--
ProShares UltraPro Short S.47.90+0.08+0.1743.8548.0947.6048.09
ProShares UltraShort QQQUSD19.56+0.02+0.1019.4321.2519.4619.61
ProShares UltraShort Russe.30.67+0.35+1.1527.4033.2530.3730.89
PROTO LABS ORD (PRLB) --
PROTO LABS ORD (PRLB) USD52.58-0.52-0.9752.2954.0051.8153.09
Provident Financial Servic.USD20.35-0.15-0.7118.4220.7620.2520.49
Prudential Financial 4 125.USD17.26+0.01+0.0414.8719.7517.2617.37
PRUDENTIAL FINANCIAL INCUSD113.97-0.58-0.51113.32114.30113.71114.89
Public Service Enterprise .80.38-0.34-0.4279.7780.9880.1580.81
Public Storage REIT Ord Sh.--
Public Storage REIT Ord Sh.USD260.60-1.48-0.56257.76263.36259.67262.24
PULTEGROUP ORDUSD119.19-0.16-0.13118.53119.78118.19119.90
Pure Storage Ord Shs Class.USD69.27+2.28+3.4069.0069.3766.7569.48
Puxin American Depositary .USD--
PVH ORDUSD68.68-0.23-0.3366.7175.9368.1268.95
Q2 Holdings Ord Shs--
Q2 Holdings Ord ShsUSD74.50+0.22+0.3073.9681.4173.5674.82
QIAGENUSD45.37-0.11-0.2443.0050.0045.2645.67
Qihoo 360 Technology Co. L.76.92+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 ORDUSD432.69-0.89-0.21429.18436.54429.68433.58
QuantumScape Ord Shs Class.USD10.92-0.26-2.3310.8810.9910.8811.18
Qudian American Depository.--
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD175.97+0.05+0.03175.34176.40175.65176.73
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD--
RADIAN GROUP ORDUSD36.43-0.24-0.6536.1236.7336.3136.82
RALPH LAUREN CL A ORDUSD357.92-2.69-0.75356.29358.50356.24360.62
RANGE RESOURCES ORDUSD--
RANGE RESOURCES ORDUSD35.32+0.07+0.1834.5139.0735.0835.53
Raymond James Ord ShsUSD165.30-0.50-0.30163.61166.84164.73166.87
Rayonier IncUSD21.7800-0.0600-0.2721.580021.970021.640021.8800
RAYTHEON STK B--
Raytheon Technologies Ord .USD185.15-1.23-0.66183.63185.13184.51186.28
Ready Capital Ord Shs--
Ready Capital Ord ShsUSD2.25-0.04-1.542.042.382.242.37
Realty Income REIT Ord ShsUSD56.70+0.03+0.0456.7356.7856.4256.84
Reddit Ord Shs Class AUSD225.92+0.07+0.03225.15225.68220.26226.22
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD7.16-0.67-8.507.167.277.087.85
Redwood Trust Inc.USD5.54-0.02-0.275.035.995.495.59
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD27.80+0.07+0.2327.5128.0727.6327.84
Regis Ord ShsUSD27.39-0.36-1.3011.1027.4927.2527.95
Regis Ord Shs--
Reinsurance Group of Ameri.--
Reinsurance Group of Ameri.USD205.55-0.97-0.47204.97206.04201.90208.05
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
Relmada Therapeutics Ord S.--
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 INCUSD213.40+0.20+0.09204.83215.34212.77214.21
Resideo Technologies Ord S.--
Resideo Technologies Ord S.USD36.00+0.38+1.0535.5536.4035.0236.15
Resmed Ord ShsUSD244.87+0.43+0.18244.00246.82243.50245.99
Resources Connection Ord S.--
Restaurants Brands Interna.--
Restaurants Brands Interna.USD69.90+0.33+0.4768.0075.0069.4969.98
REV Group Ord ShsUSD62.54+0.46+0.7447.0099.2861.6862.57
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .--
Revolve Group Class A Ord .USD30.41+0.57+1.9130.1530.5129.4830.51
Rexford Industrial Realty .USD39.46-0.36-0.9039.1539.7739.3039.88
Reynolds American Inc.65.40--65.5065.52
RGC Resources Ord Shs--
RH ORDUSD185.60+2.62+1.43180.98185.75181.95186.32
Riley Exploration Permian .--
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD0.87-0.01-1.390.850.880.860.88
RingCentral Ord Shs Class .USD29.56+0.30+1.0329.1629.9429.0529.64
Rio Tinto PlcUSD82.23+1.34+1.6682.0682.5081.1782.36
Rite Aid CorporationUSD--
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD11.15-0.02-0.1310.1911.2211.1111.22
RLX Technology American De.USD2.28-0.01-0.222.252.292.272.29
RMG Acquisition Ord Shs Cl.27.00--26.8026.88
RMG Acquisition Units31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD27.71+0.17+0.6227.5527.9727.2527.81
Roblox Ord Shs Class AUSD82.20+0.32+0.3982.2482.5080.8782.34
Rocket Companies Ord Shs C.USD19.41-0.05-0.2319.2719.5219.2819.51
Rockwell Automation AktieUSD399.68+1.46+0.37399.39403.67396.39399.92
Rogers Communications Non-.USD37.42+0.15+0.4034.2040.8037.2737.51
Rogers Ord ShsUSD94.29+0.26+0.2793.9094.5592.8694.37
Roivant Sciences Ord Shs--
ROLLINS ORD60.61-0.06-0.0960.2260.9360.2960.90
Romeo Power Equity Warrant.0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD450.83-0.35-0.08447.73453.76449.20451.60
Royal Bank of Canada Ord S.USD171.51+0.31+0.18151.81187.79170.75171.80
ROYAL CARIBBEAN CRUISES OR.USD285.67-7.45-2.54285.15285.39284.39293.60
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.--
Rush Street Interactive Or.USD19.49+0.27+1.4018.1722.1419.1019.74
RXO Ord Shs--
RXO Ord ShsUSD12.71-0.02-0.1612.4412.9812.3912.80
Ryder System Ord Shs--
Ryder System Ord ShsUSD196.32-1.45-0.73195.43196.77195.65198.32
Ryerson Holding Corp.USD--
Ryerson Holding Corp.USD26.25+0.07+0.2710.5229.8525.9026.60
S Jersey Inds Ord Shs--
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord Shs--
S&P Global Ord ShsUSD529.53+3.79+0.72525.14545.00524.72529.64
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
S&W Seed Ord Shs--
Sabine Royalty TrustUSD69.70+1.09+1.5960.8270.5068.5069.80
Sabra Health Care REIT Ord.--
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Sachem Capital Ord Shs--
Safe Bulkers Ord Shs--
Safe Bulkers Ord ShsUSD4.83+0.03+0.524.825.554.764.85
Safehold Inc.--
Safehold Ord ShsUSD13.53-0.13-0.9513.3013.7313.4113.72
Safety Insurance Group Ord.--
SALESFORCE.COMUSD266.10+0.84+0.32265.72266.21264.80267.91
Sally Beauty Aktie USD15.00-0.16-1.0614.7416.6714.9815.23
Samsara Ord Shs Class AUSD36.48-0.08-0.2236.4036.7136.4337.06
Sanara MedTech Ord Shs--
SandRidge Energy IncUSD14.31-0.08-0.5212.9916.4914.2214.34
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORD48.47+0.11+0.2348.3248.5648.2648.76
SAP ADR Representing 1 Ord.USD246.50+0.90+0.37240.09247.06244.82246.59
Saratoga Investment Ord Sh.USD23.16+0.01+0.0421.0424.7123.0623.25
SASOL ADR REP 1 ORDUSD--
SASOL ADR REP 1 ORDUSD6.42-0.02-0.235.977.046.366.46
Savers Value Village Ord S.USD9.4350-0.0150-0.167.780011.28009.41009.6100
SCHLUMBERGER ORDUSD37.79-0.19-0.4937.6537.8537.5438.06
Schneider National Inc.USD27.28+0.09+0.3326.6527.9427.0627.37
Schweitzer Mauduit Interna.USD12.42+0.06+0.4910.9813.9012.1912.45
Schweitzer Mauduit Interna.45.56-0.39-0.8545.5645.60
Schweitzer Mauduit Interna.--
Science Applications Inter.USD102.71-0.09-0.09102.29103.05102.11103.51
Science Applications Inter.--
Scorpio Tankers Inc.USD51.42+0.41+0.8045.7351.9050.7051.66
Scotts Miracle Gro Ord ShsUSD57.92+0.11+0.1957.3158.2557.3957.96
Scotts Miracle Gro Ord Shs--
SCWorx Ord Shs--
Sea LtdUSD127.90+1.65+1.31127.95128.22125.90128.52
Seabridge Gold Inc--
Seabridge Gold IncUSD31.16+0.20+0.6328.3531.7530.7031.57
Seadrill 2021 Ltd Register.USD32.98+0.09+0.2729.2836.3632.3533.51
Sealed Air Ord Shs41.39+0.03+0.0741.3041.4741.3341.54
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD37.97-0.09-0.2237.5038.7637.6638.29
See OVV:xnys (Ovintiv Inc..--
See SES:xnys (SES AI Corpo.USD1.97-0.07-3.431.941.981.952.04
See SES:xnys (SES AI Corpo.--
Select Energy Services Ord.USD10.68-0.01-0.099.3313.2510.5610.72
SelectQuote Ord ShsUSD1.38+0.02+1.101.311.391.331.38
Semler Scientific Ord Shs--
Sempra Energy Ord ShsUSD88.63-0.22-0.2488.1688.9888.3189.15
Sempra Energy Ord Shs--
SEMrush Holdings Ord Shs C.USD11.86+0.01+0.0411.8411.8711.8511.86
Senseonics Holdings Ord Sh.USD6.02-0.03-0.505.906.135.856.14
SENTINELONE CL A ORDUSD15.02+0.17+1.1114.9415.1514.7915.09
SEQUANS COMMUNICATIONS S A.USD4.76-0.01-0.214.705.174.704.92
Seritage Growth PropertiesUSD3.35+0.06+1.671.333.893.253.35
Seritage Growth Properties--
SERVICE COPR. INTL (SCI)USD--
SERVICE COPR. INTL (SCI)USD77.95-0.36-0.4677.4678.3977.5878.65
SERVICENOW ORDUSD153.85+1.26+0.83153.47153.74152.21154.48
SFL ORDUSD7.80+0.08+0.977.697.857.677.80
SHAKE SHACK CL A ORDUSD83.75-1.36-1.6083.5183.8083.4585.06
SharkNinja Ord ShsUSD114.1+1.2+1.05102.3119.4112.5114.4
Shattuck Labs Ord Shs--
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD72.82-0.03-0.0371.0073.0972.5172.99
Shell Plc ADR--
Sherwin-Williams AktieUSD325.41+0.06+0.02324.77325.85323.27326.42
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.--
Shift4 Payments Inc.USD65.24+0.14+0.2264.5065.9564.3865.82
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD53.96-0.18-0.3351.1555.0153.5254.93
Shinhan Financial Group Co.--
Shopify Subordinate Voting.USD170.83+1.38+0.81170.50171.00168.10171.07
Shuttle Pharmaceuticals Ho.--
Sibanye Stillwater LimitedUSD15.70+0.60+3.9715.7515.8515.1515.83
Sierra Bancorp Ord Shs--
Sierra Metals Ord Shs--
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD85.15-1.86-2.1482.0085.0184.1687.58
Silgan Holdings Inc.USD40.89+0.06+0.1540.5441.1740.6241.05
Silgan Holdings Inc.--
SILVERCORP METAL ORDUSD8.90+0.31+3.558.809.008.548.90
SilverCrest Metals Inc.USD90.06+2.39+2.7282.3197.8587.6390.29
SilverCrest Metals Inc.--
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.--
Silvergate Capital Corpora.USD15.18-0.11-0.7211.8917.8014.8916.03
SIMON PROPERTY GROUPUSD187.71-0.58-0.31186.89187.95186.40188.91
SiteOne Landscape Supply I.USD127.28-0.06-0.05126.43127.88126.21127.52
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD--
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD14.88+0.53+3.6914.7414.9614.1714.96
Sixth St SpecialtyUSD21.71+0.23+1.0521.4921.9121.4321.75
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD4.69-0.06-1.164.265.184.654.78
Skyline Champion Ord ShsUSD85.57-0.16-0.1985.0385.9884.7285.79
SL GREEN RLTY REIT ORDUSD46.00+0.50+1.1045.6046.2145.3846.16
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD18.51-0.22-1.1518.2518.6218.2718.78
Smartsheet Inc.USD56.49+0.03+0.05--
Smartsheet Inc.--
Smurfit WestRock Ord ShsUSD38.75+0.62+1.6134.5341.9438.1638.78
SNAP ON ORD SHS USD354.12+1.01+0.29350.64357.08352.71354.35
SnapchatUSD7.86+0.01+0.137.827.857.817.91
Snowflake Ord Shs Class AUSD223.91+1.98+0.89223.10223.83221.10224.10
Social Cap Hedosophia Hldg.29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .--
Social Capital Hedosophia .USD10.22+0.03+0.2910.1410.2210.2210.22
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD--
SOCIEDAD QUIMIC (SQM)USD71.64+0.74+1.0471.8573.0471.2472.56
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD80.45+0.27+0.3370.4288.4479.8680.56
Sonoco Products Ord ShsUSD43.51+0.35+0.8039.3347.6143.1143.56
Sonoco Products Ord Shs--
Sonoma Pharmaceuticals Inc.USD3.61-0.02-0.553.453.753.463.68
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD90.14+1.01+1.1390.1190.14
SONY ADR REP 1 ORDUSD25.82+0.12+0.4525.6825.8225.7325.86
SOS Ltd - ADRUSD1.61+0.03+1.901.421.751.551.63
SOUTHERN COPPER ORDUSD149.49+1.36+0.92150.00150.40149.17152.19
SOUTHERN ORDUSD87.18+0.01+0.0186.6487.7586.7887.63
SOUTHERN ORDUSD--
SOUTHWEST AIRLINESUSD41.30-0.03-0.0641.1141.5041.1141.63
Southwest Gas Holdings Ord.USD80.74-0.46-0.5674.5286.9480.4381.30
Southwest Gas Holdings Ord.--
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.--
Spartan Acquisition Ord Sh.USD--
Spire Global Inc.--
Spire Global Ord Shs Class.USD7.75-0.48-5.787.308.487.648.17
Spire Ord Shs--
Spire Ord ShsUSD82.96-0.49-0.5982.6883.3782.6283.61
Spirit AeroSystems Holding.--
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.94-0.05-5.280.841.080.921.06
Spotify Technology Ord ShsUSD584.44-2.13-0.36581.00588.52580.02588.52
Sprinklr Ord Shs Class AUSD7.72+0.01+0.137.647.827.677.75
Sprott Physical Platinum &.USD19.91+1.98+11.0418.8021.6918.7519.94
Sprott Physical Silver Tru.USD26.04+2.08+8.6826.1526.2824.6526.07
Spruce Power Holding Ord S.USD5.12-0.15-2.854.955.255.015.25
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD58.84-0.12-0.2058.3359.2658.1159.31
STAG Industrial REIT Ord S.USD37.24-0.09-0.2437.0337.4437.0637.37
STAG Industrial REIT Ord S.--
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.56-0.28-5.694.504.994.524.85
Standard Motor Products Or.--
Standard Motor Products Or.USD37.48+0.09+0.2437.2637.7437.1237.51
STANLEY BLACK AND DECKER O.USD75.37+0.50+0.6774.8575.8174.6375.42
Star Group LP--
Star Group LPUSD11.83-0.09-0.7610.6912.5011.8211.94
Star Peak Energy Transitio.26.61--26.5626.61
Star Peak Energy Transitio.30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD18.55+0.01+0.0518.3918.6418.4818.64
Starwood Property Trust RE.--
STATE STREET STOCKUSD132.30+0.08+0.06131.07133.53131.78132.66
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD11.05+0.02+0.1810.8012.0311.0111.08
Stellus Capital Investment.USD12.58+0.08+0.6411.2114.0512.4512.64
Stellus Capital Investment.--
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD16.08-0.31-1.8914.6418.2915.7216.37
Stepan Ord ShsUSD47.10+0.01+0.0146.6756.0046.7647.28
Stepan Ord Shs--
STERIS Ord Shs255.38-0.30-0.12252.61260.40253.87256.97
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD26.23+0.11+0.4226.1526.5026.0626.32
STMicroelectronics ADR--
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Store Capital Ord Shs--
Stran Company Ord Shs--
Strategic Education Ord Sh.--
Stride Inc.--
Stride Inc.USD66.20+0.25+0.3865.1767.2365.4066.46
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD354.28-0.46-0.13353.70354.64353.01355.65
STURM RUGER ORDUSD32.24-0.28-0.8631.9835.8832.0532.66
Summit Hotel Properties In.--
Summit Hotel Properties In.USD4.87-0.05-0.924.374.974.824.91
Sumo Logic Ord Shs--
Sun Life Financial Ord ShsUSD62.61+0.14+0.2253.0589.0162.3062.65
SUNCOR ENERGY ORDUSD43.10-0.14-0.3243.0743.7242.9843.44
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD53.00+0.48+0.9148.0058.3752.1153.03
Super Group Ord ShsUSD11.89+0.03+0.2510.2912.3011.6712.16
Superior Drilling Products.--
Superior Drilling Products.USD--
Superior Group of Companie.--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Surgalign Holdings Ord Shs--
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.97-0.05-0.716.957.076.927.13
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switch Ord Shs Class A--
Switchback Energy Acquisit.30.83--30.8130.82
Sylvamo Ord ShsUSD48.96-0.05-0.0948.5649.2148.4149.11
Sylvamo Ord Shs--
Synchrony Financial Ord Sh.--
SYNOVUS FINANCIAL ORDUSD52.72-0.25-0.4652.1657.4252.4253.15
SYSCO ORDUSD74.22-0.03-0.0473.9074.3573.9874.46
T1 Energy Ord ShsUSD6.7950-0.2550-3.626.60006.90006.39007.1000
Taitron Components Ord Shs.--
TAIWAN SEMICONDUCTOR MNFTG.USD302.96+4.16+1.39303.00303.04298.52303.38
Takeda Pharmaceutical Co L.--
Takeda Pharmaceutical Co L.USD15.66+0.08+0.4814.0915.7515.5515.67
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .USD11.00+0.04+0.3710.8811.3810.9211.08
Talis Biomedical Ord Shs--
Talos Energy Ord ShsUSD10.90-0.12-1.0910.6011.1710.7811.07
TANGER FACTORY REITUSD33.99-0.29-0.8533.6634.3033.7634.21
Tanzanian Gold Ord Shs--
Tapestry Inc.USD131.32+1.12+0.86127.90132.57130.02131.40
Targa Resources Ord ShsUSD182.86-0.88-0.48180.27199.12181.74184.36
Targa Resources Ord Shs--
TARGET ORDUSD99.56+3.03+3.1399.5099.5296.54103.03
Taseko Mines Ord ShsUSD5.81+0.17+2.935.776.235.685.92
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord Shs--
TC Energy Ord ShsUSD55.84+0.04+0.0750.7456.4055.6756.06
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TCR2 Therapeutics Ord Shs--
TE CONNECTIVITY ORDUSD232.49+0.59+0.25231.57233.22231.03232.88
Team Inc.USD13.58-0.76-5.3011.2115.0013.2614.55
TechnipFMCUSD44.65-0.03-0.0738.8751.5544.4545.30
TECK RESOURCES CL B ORDUSD47.84+1.29+2.7648.1548.4046.9348.57
TECK RESOURCES CL B ORD--
Tecnoglass Ord ShsUSD51.64-0.23-0.4450.8651.8351.0352.11
TEEKAY LNG PARTNERS UNT--
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD54.37+0.51+0.9449.3959.7053.5154.57
Tekla Healthcare Investors.USD19.25-0.06-0.2918.7521.0219.1119.37
Teladoc Health Inc.USD7.13-0.13-1.727.097.197.107.21
TELECOM ARGENTINA SA--
TELECOM ARGENTINA SAUSD11.38+0.11+0.985.3113.2511.2611.56
Telecom Italia SpA5.63--5.625.63
Teledyne Technologies Ord .USD517.12-3.28-0.63515.00517.84515.15523.56
TELEFLEX ORDUSD122.77+0.44+0.36122.78125.62121.24123.01
Telefonica SAUSD3.99-0.02-0.383.924.383.974.02
Telekomunikasi Indonesia T.--
Telekomunikasi Indonesia T.USD21.21+0.12+0.5721.0823.5521.1321.32
Telephone and Data Systems.USD40.23+0.03+0.0740.0440.4740.0440.53
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.89+0.08+0.5912.8112.9712.8212.92

Gazdasági naptár 2026-ra

SZTORI
2025. december 19.
Gazdasági naptár 2026-ra
Az Erste Befektetési Zrt. év végi időszakra vonatkozó fontosabb határidői és tudnivalói

Az Erste Befektetési Zrt. év végi időszakra vonatkozó fontosabb határidői és tudnivalói

SZTORI

Tájékoztatásul közöljük az Erste Befektetési Zrt. 2025. év végi időszakra vonatkozó fontosabb...

2025. december 16.
Adobe: Mégsem gyűri olyan gyorsan maga alá az AI hajsza?

Adobe: Mégsem gyűri olyan gyorsan maga alá az AI hajsza?

ELEMZÉS

Mindenki használja, vagy legalább hallott már minimum egy...

2025. december 19.
Az amerikai tőzsdét is meghódítaná az AI-szektor dél-koreai nagyágyúja

Az amerikai tőzsdét is meghódítaná az AI-szektor dél-koreai nagyágyúja

ELEMZÉS

Idén 200 százalékkal nőtt az SK Hynix árfolyama, de az értékeltsége még így is visszafogott,...

2025. december 18.
Tejár korrekció

Tejár korrekció

AGRÁR SAROK

Bizonyára mindenki rácsodálkozott, milyen nagy arányban csökkennek a tej és tejtermékárak a boltokban. Nem csak az ünnepekhez kapcsolódó...

2025. december 8.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF386.99-0.46HUF
USDHUF328.69-0.51HUF
OTP35 440-0.03HUF
MOL2 900+0.42HUF
MTELEKOM1800-0.22HUF
RICHTER9 720+0.52HUF
ERSTE BANK AG101.10+0.70EUR
BUX111 046.97+0.14HUF
DAX24 340.06+0.23EUR

TermékUtolsó árVált.%Deviza 
BUX111 046.97+0.14HUF
DAX24 340.06+0.23EUR
ATX5 247.21+0.15EUR

TermékUtolsó árVált.%Deviza 
OTP35 440-0.03HUF
MOL2 900+0.42HUF
RICHTER9 720+0.52HUF
MTELEKOM1800-0.22HUF
VIENNA INSURANCE GRP.25 450.0000+6.26HUF
WABERERS5 200-1.89HUF

TermékUtolsó árVált.%Deviza 
EURHUF386.99-0.46HUF
CHFHUF417.48-0.33HUF
USDHUF328.69-0.51HUF
EURUSD1.1773-0.05USD
EURCHF0.9293+0.11CHF
EURGBP0.8722+0.06GBP

TermékUtolsó árVált.%Deviza 
EBHENHUBL105259+58.90
EBHENHUBL104324+39.66
EBHENHUBL103410+37.58
EBEURHUFTS82213-18.08
EBHENHUBS89556-13.40
EBGOLDTS04314 458-11.57

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.627.44+0.17EUR
ISHARES CORE MSCI WORLD UC.111.42+0.22EUR
Vanguard FTSE All-World UC.144.70+0.21EUR
BTCetc Bitcoin Exchange Tr.66.54-2.23EUR
iShares NASDAQ 100 UCITS E.1 242.60+0.03EUR

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

Sorozatos gyengeséget mutat a Fed egyik indexe

A chicagói Fed index szeptemberben -0,21 lett az augusztusi felülvizsgált -0,31-et követően, de a javulás ellenére már a hatodik egymást...

2025. december 23.

Vámot vethet ki Kína az európai tejtermékekre

Kína vámot tervez kivetni bizonyos uniós tejtermékekre egy 2024-ben...

2025. december 23.

Megkapta a régóta várt jóváhagyást a Novo Nordisk

A Novo Nordisk jóváhagyást kapott az amerikai...

2025. december 23.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

A NASDAQ100 teljesítménye 2024-ben: +26%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

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

Száguldanak az elektromos autók

Az Európai Unióban novemberben 2%-kal több autót értékesítettek, mint egy évvel korábban. A növekedés nagyrészt az elektromos...

2025. december 23.
Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

PODCAST

Maradt a 6,5 százalékon a hazai jegybank alapkamata. Történt ugyanakkor változás az...

2025. december 17.
Ülésről ülésre dönt az MNB

Ülésről ülésre dönt az MNB

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén sem...

2025. december 16.

Chart

S&P 500: Fordulatos hét

CHART

A 6.920 pontos mindenkori csúcs közelébe emelkedett a múlt héten az S&P 500, de ezt az...

2025. december 19.

Nasdaq: Felpattant

CHART

A csütörtökön közzétett adatok szerint a vártnál alacsonyabb lett az amerikai...

2025. december 19.

DAX: Nem sikerült az áttörés

CHART

A DAX a 24.326 pontos ellenálláshoz érkezett a múlt hét végén. Rövid időre sikerült...

2025. december 19.

EURHUF: Átúszta a trendcsatornát

CHART

A trendcsatorna aljától majdnem egészen a felső éléig romlott a forint az euróhoz képest az...

2025. december 17.

USDHUF: Küzd a 330-cal

CHART

Némileg gyengült a forint a dollárhoz képest is, de nagy általánosságban még mindig a...

2025. december 17.

EURUSD: Pillanatnyi megugrás

CHART

Megiramodott, majd lefordult az 1,181-es ellenállásról az EURUSD jegyzése, visszakerülve az 1,17-es szinthez,...

2025. december 17.

Sztori

Régiós jegybanki alapkamatok

Régiós jegybanki alapkamatok

SZTORI

Az év utolsó, érdemi eseményekkel tűzdelt hetén a magyar...

2025. december 15.
A vártnak megfelelő inflációs adatok érkeztek

A vártnak megfelelő inflációs adatok érkeztek

SZTORI

A novemberi inflációs adatok érkeztek ma reggel. A KSH...

2025. december 9.
A kvázi külföldi és belföldi infláció alakulása

A kvázi külföldi és belföldi infláció alakulása

SZTORI

A hét legfontosabb hazai makroadata a novemberi infláció lesz, melyet...

2025. december 8.

Videó

Mit üzen a FED? - Gyorselemzés befektetőknek

Mit üzen a FED? - Gyorselemzés befektetőknek

VIDEÓ

Az FED friss kamatdöntésének részleteit elemeztük Péntek Ádám és Rábai Ákos elemzőinkkel.

2025. december 12.
Arany befektetés MÁSKÉPP - Elindult az Erste Stock Gold ARANYBÁNYA befektetési alap

Arany befektetés MÁSKÉPP - Elindult az Erste Stock Gold ARANYBÁNYA befektetési alap

VIDEÓ

Új aranybánya befektetési alap érhető el az Erste befektetési alap kínálatában. Az Erste...

2025. december 10.
KÖTÖTT PÁLYÁN - Mi vár a MAGYAR GAZDASÁGRA 2026-ban?

KÖTÖTT PÁLYÁN - Mi vár a MAGYAR GAZDASÁGRA 2026-ban?

VIDEÓ

Makrogazdasági elemzőink - Nyeste Orsolya és Nagy János - elkészítették negyedéves gazdasági...

2025. december 5.

Podcast

Felszálló ágban az amerikai gázárak – 4% alatt a magyar infláció, de maradnak kockázatok

Felszálló ágban az amerikai gázárak – 4% alatt a magyar infláció, de maradnak kockázatok

PODCAST

Az elmúlt hetekben jelentősen emelkedett az amerikai földgáz ára az Észak-Amerikát érintő...

2025. december 10.
Alig javultak a magyar növekedési kilátások – a Mesterséges Intelligencia már munkahelyeket vesz el Amerikában

Alig javultak a magyar növekedési kilátások – a Mesterséges Intelligencia már munkahelyeket vesz el Amerikában

PODCAST

Idehaza a részletes adatok alapján is csak 0,6 százalékkal erősödött a magyar GDP éves alapon...

2025. december 3.
Rekordáron a dízel – lassan véget ér az amerikai gyorsjelentési szezon

Rekordáron a dízel – lassan véget ér az amerikai gyorsjelentési szezon

PODCAST

40-45 dollár felár van a dízelnél a kőolaj világpiaci árához képest. Emiatt is a literenkénti...

2025. november 26.

Agrár sarok

Spanyol sertéspestis

Spanyol sertéspestis

AGRÁR SAROK

Az Afrikai Sertéspestis (ASP) spanyolországi megjelenése egy újabb fordulat a sertéspiaci turbulenciában. Abban a harminc évben, amíg távol tudták...

2025. december 1.
Ukrajna éhező földjei

Ukrajna éhező földjei

AGRÁR SAROK

Legendák szólnak az ukrajnai földek minőségéről, nagyságáról, de arról nem tudunk milyen állapotban vannak. A háború előtt Ukrajna a világpiac...

2025. november 24.
Föld hívja gazdát!

Föld hívja gazdát!

AGRÁR SAROK

Annak kapcsán, hogy a KSH közzétette a tavalyi földpiacról szóló jelentését, érdemes áttekinteni a föld értékének alakulását. Meggyőződésem...

2025. november 17.

Elemzés

Merjünk nagyot álmodni, de hány százalékot mehet még a BUX?

Merjünk nagyot álmodni, de hány százalékot mehet még a BUX?

ELEMZÉS

Az orosz–ukrán háború lezárása lenne a legjobb hír a magyar piacnak. A BUX-ban még hatalmas...

2025. november 28.
Itt az idő visszaszállni a Meta-ba

Itt az idő visszaszállni a Meta-ba

ELEMZÉS

A Meta meglepte az elemzőket és a befektetőket is, amikor október 29-én...

2025. november 10.
Magyar Telekom: Visszaeső árbevétel ellenére bővülő eredmény várható

Magyar Telekom: Visszaeső árbevétel ellenére bővülő eredmény várható

ELEMZÉS

Az Erste szektorelemzője november 3-án tette közzé a Magyar Telekom...

2025. november 10.

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