Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.59-0.08-2.822.552.842.562.69
3M Co.USD169.59-1.17-0.69167.50169.56168.32171.99
A K A BRANDS HOLDING ORDUSD10.75-0.25-2.274.5811.7010.9811.00
A.O. Smith AktieUSD59.50+0.15+0.2458.3360.5558.6559.97
A10 Networks Inc.USD34.65-0.89-2.5034.1035.3434.4635.66
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD100.79+0.22+0.22100.13101.20100.07101.90
ABBVIE ORDUSD256.86+3.56+1.41252.00258.44253.10258.38
ABERCROMBIE AND FITCH CL A.USD90.86-5.18-5.3990.1194.2490.4594.85
Abundia Global Impact Grou.USD1.040-0.020-1.890.9421.1501.0301.120
ACCENTURE CL A ORDUSD138.75-1.34-0.96138.24139.00135.96139.30
ACTINIUM PHARMACEUTICALS I.USD0.89-0.01-0.810.570.950.890.91
ADC Therapeutics Ord ShsUSD1.23-0.02-1.211.051.471.201.24
ADECOAGRO ORDUSD10.78-0.53-4.699.5212.9910.7611.49
Adient PlcUSD20.1100-0.5400-2.6219.350020.510019.690020.5600
ADT Ord ShsUSD6.83-0.08-1.096.226.916.766.86
Advance Auto Parts AktieUSD53.40-2.09-3.7748.8653.4852.7755.29
ADVANSIX ORDUSD21.39-0.46-2.1120.9621.8121.0822.31
Aegon ADRUSD9.04-0.13-1.368.1410.008.999.08
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.83-0.04-0.2414.8014.8414.8214.88
Aeva Technologies Ord ShsUSD16.10-0.65-3.8816.0216.3515.8817.04
AEVEX Ord Shs Class AUSD15.12+0.29+1.9215.1916.0014.6616.18
AFLAC ORDUSD124.32+0.74+0.60123.07125.94122.67124.62
AG Mortgage Investment Tru.USD7.26-0.14-1.897.208.097.227.35
AGCO ORDUSD117.19-0.09-0.08113.92116.86115.63120.33
AgEagle Aerial Systems Inc.USD0.70-0.02-2.640.700.710.690.73
AGILENT TECHNOLOGIES ORDUSD139.74+6.28+4.71136.95140.00137.52141.95
agilon health Ord ShsUSD99.65-20.24-16.8887.80102.2699.06113.33
Agnico Eagle Mines LimitedUSD144.53-2.52-1.71143.00145.92142.18145.67
Agree Realty REIT Ord ShsUSD79.80-0.42-0.5278.2581.0679.1580.58
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD294.18-2.82-0.95292.05314.80294.08299.78
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD165.24+1.49+0.91161.85168.26162.09167.75
Alamos Gold Ord Shs Class .USD29.37-1.17-3.8328.1029.9629.0729.90
ALASKA AIR GROUP ORDUSD44.76+0.40+0.9043.8545.7742.2344.83
Albany International Ord S.USD74.65+0.34+0.4573.2076.1772.7475.03
ALBEMARLE ORDUSD116.90-0.55-0.47115.60118.00115.97120.80
Albertsons Companies IncUSD11.44-3.16-21.6411.4011.4711.0212.50
Alcoa Ord ShsUSD45.27-0.90-1.9545.0045.8044.7246.49
ALCON AGUSD67.20-0.16-0.2365.8768.5466.1767.33
Alexandria Real Estate Equ.USD50.13+0.49+0.9849.0050.9549.0050.86
Algonquin Power Utilities .USD6.00+0.04+0.595.506.025.896.01
Alibaba Group Holding Ltd.USD114.07-2.49-2.14114.09114.25113.10116.41
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD199.78+4.19+2.14199.35201.99191.25199.98
Allegion Ord ShsUSD154.60+14.65+10.47154.00157.67148.72159.37
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD21.19-0.50-2.3121.0021.6421.0421.55
Allison Transmission Holdi.USD119.65+0.59+0.50117.25129.00118.67121.12
Allstate Corp.USD254.60+2.77+1.10249.93257.00250.26255.27
ALLY FINANCIAL ORDUSD43.97-0.70-1.5742.5544.5843.3744.07
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD143.03-3.24-2.22137.50163.91141.93149.03
ALPHA PRO TECH ORDUSD4.95-0.17-3.324.555.864.915.23
Alpine Income Property Tru.USD20.53-0.35-1.6818.2921.4720.4320.98
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD26.81-0.42-1.5426.6026.9926.4627.21
Altria Group Inc.USD72.06-0.11-0.1571.5372.0871.5672.68
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.13-0.04-1.112.704.002.973.16
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.10-0.05-1.433.053.233.083.15
Ambow Education American D.USD2.29-0.06-2.552.022.542.222.30
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.28+0.03+1.112.242.252.112.28
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD42.64-0.57-1.3242.0843.0041.9442.91
Amentum Holdings Ord ShsUSD22.02+0.60+2.8021.1522.2521.2522.30
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD113.26+1.25+1.12109.58114.59111.66113.48
AmerescoUSD23.59+0.20+0.8320.6325.9923.0723.89
AMERICA MOVIL ADR REP 20 S.USD25.93-0.19-0.7325.4325.9425.7426.32
American Assets Trust REIT.USD24.25-0.02-0.0821.9524.7124.0124.41
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.09-0.74-4.1215.7217.7516.9817.63
AMERICAN ELECTRIC POWER OR.USD134.92+1.85+1.39132.61137.22132.34135.16
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD340.65-8.09-2.32343.00347.00338.20344.91
AMERICAN FINANCIAL GROUP O.USD141.10+0.69+0.49138.44143.91138.82141.30
American Homes 4 Rent REIT.USD33.12-0.06-0.1832.5433.7133.0633.65
American International Gro.USD78.16-0.09-0.1277.4078.8177.3878.73
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD87.15+0.12+0.1487.2589.0986.2087.84
AMERICAN TOWER CORP.USD164.69-1.37-0.83163.50167.91163.59168.23
AMERICAN WATER WORKS ORDUSD134.36+0.53+0.40134.38137.00132.41135.44
American Well Corp.USD10.80-0.87-7.428.9511.0210.5611.63
AMERICAS GOLD AND SILVER O.USD4.05-0.14-3.233.854.173.914.11
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD520.69-6.13-1.16509.71530.41515.09536.58
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD157.37-0.14-0.09157.00159.59156.12160.03
Amprius Technologies Ord S.USD9.92-0.25-2.469.8910.059.8110.47
AMTD Digital 5 American De.USD1.63-0.01-0.311.621.661.611.64
ANGLOGOLD ORDUSD78.40-2.77-3.4177.5579.9577.5079.45
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD80.47-2.61-3.1472.9487.9279.8381.09
Annaly Capital Management .USD22.32-0.10-0.4522.3122.7022.1522.44
Annovis Bio Ord ShsUSD1.76+0.02+0.861.681.761.691.76
Antero Midstream Ord ShsUSD23.03+0.18+0.7922.6923.2722.7823.15
Antero Resources Aktie USD35.08-0.20-0.5534.8635.6135.0135.99
Aon Ord Shs Class AUSD355.67+3.34+0.95350.00362.82350.83355.79
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.64+0.02+0.572.613.062.592.65
APOLLO COMMERCIAL REAL EST.USD6.76-0.02-0.306.656.756.656.79
Apollo Global Management O.USD119.00-0.05-0.04119.01121.32117.53121.72
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.61-0.34-2.0116.3816.9116.5216.91
Applied Industrial Technol.USD344.0+2.6+0.75345.0352.0340.2346.7
Aptiv Ord ShsUSD56.10-2.13-3.6554.9857.2155.6557.80
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.02-0.02-0.404.975.064.925.05
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD66.12-0.37-0.5664.8472.4865.0566.80
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.11-0.07-1.355.115.135.045.33
Archer Daniels Midland Akt.USD86.35-0.97-1.1185.2687.3286.0988.46
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD29.72-0.25-0.8329.1630.3129.5631.09
Ares Commercial Real Estat.USD4.52-0.05-1.094.465.364.484.55
ARGAN ORDUSD602.38-7.47-1.22590.25614.23590.62619.65
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD14.60-0.31-2.0814.3516.8214.1614.64
ARISTA NETWORKS INC. USD176.56+1.69+0.97175.00178.24172.77179.48
Arlo Technologies Ord ShsUSD12.54-0.39-3.0212.5313.4012.3812.89
ARMOUR Residential REIT Or.USD16.13-0.25-1.5316.1516.1815.8916.35
ARROW ELECTRONICS ORD SHSUSD215.31-3.48-1.59210.96219.30213.72220.96
ARTHUR J GALLAGHER ORDUSD242.24-0.26-0.11240.00244.85240.98243.85
Artisan Partners Asset Man.USD38.52-0.46-1.1837.7539.2838.4838.94
Asana IncUSD6.57-0.31-4.516.517.206.457.03
ASE Industrial Holdings Co.USD39.47-1.02-2.5239.3040.0038.8440.20
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.23-0.01-0.312.913.303.203.25
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.15-0.16-3.015.075.245.035.30
ASSURANT ORDUSD273.62+0.47+0.17269.44273.80269.78274.01
ASTRAZENECAUSD168.26-1.47-0.87167.85172.53166.04169.49
At Home Group Inc.USD--
AT&T Inc. USD22.94-0.10-0.4322.9322.9522.6523.47
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD73.01+0.05+0.0771.5974.5072.2374.21
Atlas Crest Investment Ord.USD9.99+0.05+0.508.8812.159.7710.05
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD177.92-0.55-0.31175.96178.10177.40179.71
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD21.29-0.23-1.0517.1522.7020.9921.62
AUTOZONE ORDUSD2 921.84-50.61-1.702 910.002 965.092 902.202 968.50
AVALONBAY COMMUNITIES REITUSD190.74+0.47+0.25189.10192.49189.59192.96
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD11.35+0.40+3.6110.8311.8011.1011.75
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD155.12-2.56-1.62154.25158.23154.72157.51
Avient Ord ShsUSD36.64-0.72-1.9335.9337.3536.0836.84
AVINO SILVER AND GOLD MINE.USD5.69-0.58-9.195.735.815.616.01
Avista Ord ShsUSD42.16-0.07-0.1741.3443.0241.6042.35
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.56+0.10+2.893.264.773.433.69
Axalta Coating Systems Ord.USD31.66-1.14-3.4828.4132.3031.5232.37
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD95.24-1.87-1.9393.9096.5794.1995.74
Azul SAUSD8.29-0.25-2.937.1013.648.228.60
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.51-0.07-1.963.503.593.503.58
B2GOLD ORDUSD3.85-0.11-2.663.843.903.793.89
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD123.2-3.4-2.72121.7135.0120.6126.1
Baker Hughes Co.USD56.09-0.51-0.9056.0957.1556.0057.83
Bakkt Holdings IncUSD7.68-0.30-3.707.608.177.578.00
BALL ORDUSD--
Banc of California Inc.USD21.38+0.05+0.2120.9521.4520.8621.38
Banco BBVA Argentina ADRUSD18.89-1.98-9.4917.2021.8018.8620.56
BANCO BILBAO VIZCAYA ARGEN.USD25.33-0.91-3.4525.0025.4725.1925.46
Banco BradescoUSD3.66-0.08-2.013.453.803.643.71
Banco Macro ADR Representi.USD91.60-6.03-6.1889.2092.5091.3497.32
BANCO SANTANDER BRASIL ADR.USD5.36-0.10-1.745.275.505.315.42
BANCO SANTANDER CENTRAL HI.USD13.22-0.52-3.7813.1813.4713.1513.38
Bank Amer DS Repstg 1 1000.USD16.73-0.13-0.7716.6817.9016.7116.80
Bank of AmericaUSD61.30-0.33-0.5361.2061.3060.7161.50
Bank of Hawaii Ord ShsUSD84.78+0.04+0.0583.0686.4382.9584.80
BANK OF MONTREAL ORDUSD176.66-2.41-1.34175.33184.90175.30180.80
Bank of Nova ScotiaUSD86.56-1.01-1.1586.1786.8785.7986.89
Bank of NT Butterfield & S.USD60.33-0.34-0.5659.1061.5059.2660.39
BARCLAYS ADR REP 4 ORDUSD27.67-0.47-1.6524.8228.0327.3427.81
BARK Ord ShsUSD8.77-0.14-1.578.599.728.438.81
BARRICK GOLD ORDUSD39.52-0.69-1.7238.2040.5439.0840.40
BARRICK GOLD ORDUSD10.02-0.28-2.728.2413.569.9910.57
BARRICK MINING ORDUSD37.14-0.37-0.9937.0137.2536.4237.26
Bath And Body Works Ord Sh.USD19.33-0.73-3.6218.9020.3419.1319.89
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.46-0.11-2.304.425.104.444.56
Bausch Lomb Ord ShsUSD16.00+0.05+0.3113.7218.4515.7516.10
BAXTER INTL ORDUSD21.69-0.06-0.2521.6821.9821.4021.78
BAYTEX ENERGY ORDUSD4.41+0.12+2.684.364.424.364.45
BCE Ord ShsUSD21.22-0.26-1.2121.2021.2521.1421.47
Beazer Homes USA Inc.USD32.82-0.18-0.5532.1333.4432.4033.01
BECTON DICKINSNUSD153.00-0.16-0.10151.39154.66152.13154.28
Berkshire Hathaway Inc. BUSD490.89+1.50+0.31489.75490.28486.06491.00
BERKSHIRE HATHWAY CL A ORDUSD733 946.77+1 196.76+0.16--729 578.40736 632.41
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD84.40-2.72-3.1283.7787.3383.4587.02
Beta Technologies Ord Shs .USD18.3900+0.0600+0.3317.700021.050017.750018.8300
BHP Billiton LimitedUSD83.66-0.88-1.0481.9884.8783.3084.67
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD2.85-0.03-1.042.862.872.822.98
Bill com Holdings Ord ShsUSD41.26-0.63-1.5040.4342.0840.8842.70
Bio Rad Laboratories Inc.USD316.63+10.67+3.49310.67322.59308.47318.70
BIOHAVEN ORDUSD14.64-0.12-0.7813.6516.8214.3514.86
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD40.59-2.38-5.5438.6843.5440.5642.30
BitGo Holdings Ord Shs Cla.USD5.06-0.31-5.775.035.395.025.30
BitMine Immersion Technolo.USD16.6100-1.1300-6.3716.620016.700016.290017.8650
Black Hills Corp.USD75.11+0.13+0.1773.6576.3273.8975.40
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.57+0.05+0.3414.5514.7514.5214.70
BLACKBERRY ORDUSD8.64-0.32-3.528.598.628.368.90
BlackRock Ord ShsUSD1 036.45-20.18-1.911 036.981 050.201 036.441 061.43
BLACKSKY TECHNOLOGY CL A O.USD22.76+0.27+1.2022.7923.3421.8023.07
Blackstone Group Ord Shs C.USD124.49+1.67+1.36124.25125.00119.88126.51
Blackstone Mortgage Trust .USD16.50-0.21-1.2316.5016.6616.4216.70
Blend Labs Ord Shs Class AUSD1.70-0.04-2.021.641.781.681.75
Block IncUSD76.50-0.96-1.2476.4076.5975.7377.93
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD217.35-0.87-0.40218.01220.50213.75229.67
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.70-0.12-1.0610.6010.9610.6310.80
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.22+0.06+0.609.179.259.039.47
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD209.25+0.60+0.29208.02209.30205.06211.30
Boise Cascade Ord ShsUSD76.51-1.19-1.5374.9377.9775.4577.49
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.08-0.02-1.821.001.301.071.15
Boot Barn Holdings Ord ShsUSD147.83-1.55-1.04144.91150.00143.87148.22
Booz Allen Hamilton Holdin.USD65.85-0.29-0.4366.5066.8864.6667.92
BORGWARNER INC (BWA)USD64.33+0.08+0.1263.0971.1062.7864.54
Borr Drilling Ltd.USD4.22+0.01+0.123.724.234.164.29
Boston Beer Company Inc.USD174.47+0.55+0.32170.20178.50165.10174.69
Boston Omaha Ord Shs Class.USD14.11-0.02-0.1410.9816.2913.9714.24
BOSTON PPTY STKUSD67.84+0.43+0.6461.6469.1667.2169.10
BOSTON SCIENTIFIC DL-01USD43.60+0.63+1.4543.4043.7342.5043.69
BOX CL A ORDUSD28.28-0.17-0.6027.8328.6828.0628.75
BOYD GAMING ORDUSD86.53-0.13-0.1584.0089.2885.0386.66
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD43.93+0.61+1.4143.8044.1343.8144.45
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.16-0.01-0.232.042.512.092.18
Brandywine Realty Trust RE.USD3.08+0.01+0.163.023.343.023.28
Brasilagro - Cia Bras de P.USD3.66-0.13-3.433.214.223.643.79
BRASKEM ADR REP 2 CL A PRFUSD2.48+0.05+2.062.462.812.412.52
BRC Ord Shs Class AUSD1.210-0.050-3.971.2001.3301.1901.290
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.21-0.14-2.535.125.975.155.32
Brinker International Inc.USD184.92-2.31-1.23180.69188.66181.10188.66
Bristol-Myers Squibb Co.USD61.53+0.77+1.2761.5061.8660.4562.05
BRITISH AMERICAN TOBACCO A.USD59.86-2.20-3.5459.5760.0059.3260.81
Brixmor Property Group REI.USD31.97-0.44-1.3431.3535.4631.7132.37
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD144.45+0.33+0.23143.11146.37143.04145.68
Brookfield Asset Managemen.USD45.72-0.70-1.5045.5846.6245.3746.52
Brookfield Infrastructure .USD41.61+0.86+2.1140.4345.5940.0341.71
Brookfield Infrastructure .USD41.03+0.78+1.9340.2541.8439.7041.13
Brookfield Ord Shs Class AUSD41.22-0.60-1.4240.9845.4540.9341.46
Brookfield Renewable CorpUSD33.62+0.87+2.6432.9634.2732.1033.63
Brookfield Renewable Partn.USD33.11+0.91+2.8330.4833.8031.7133.15
Brooklyn ImmunoTherapeutic.USD8.35-0.09-1.018.269.018.298.46
Brooks Automation Ord ShsUSD--
Brown & BrownUSD65.75+0.36+0.5464.7667.0264.9965.81
BROWN FORMAN CL B ORDUSD25.70-0.72-2.7124.8028.0025.5026.22
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD31.34-0.76-2.3530.6931.9430.9631.87
Build A Bear Workshop Ord .USD33.88-0.04-0.1232.6034.2732.9134.21
Builders FirstSource Ord S.USD70.56-0.47-0.6668.2871.9369.0070.88
Bullish Ord ShsUSD24.26+0.60+2.5424.0024.1923.0724.70
Bunge Global Ord ShsUSD122.32-1.57-1.26119.85124.00121.67125.75
Butterfly Network Ord Shs .USD6.63+0.02+0.236.606.706.356.67
BWX Technologies Ord ShsUSD176.62+1.45+0.82175.17178.60174.65180.50
C3 ai Ord Shs Class AUSD8.15-0.04-0.498.088.137.918.18
Cadre Holdings Ord ShsUSD30.49+0.59+1.9729.9930.9529.2130.80
CAE Ord ShsUSD24.83+0.55+2.2723.9825.3124.1124.92
Caledonia Mining Ord ShsUSD18.50-0.12-0.6417.3718.8417.9418.64
California Water Service G.USD50.98-0.06-0.1149.9451.9750.2551.51
CALIX NETWORKS ORDUSD35.76-0.08-0.2235.0036.1535.0036.28
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD112.85+0.84+0.75110.66114.10112.06113.83
CAMECO CORP.USD89.36-1.01-1.1289.0090.2088.0790.48
CAMECO CORP.USD78.58-1.58-1.9778.5278.6577.7779.60
CAMECO CORP.USD2.41+0.01+0.212.402.432.402.42
Campbell Soup Ord ShsUSD21.41-0.47-2.1521.3621.5521.2821.87
Camping World Holdings Ord.USD5.63-0.64-10.215.506.185.526.18
Canadian Imperial Bank of .USD116.52-1.22-1.04116.45118.80115.75117.30
Canadian National Railway .USD130.53+2.62+2.04128.97132.75128.51131.21
Canadian Pacific Kansas Ci.USD92.33+1.01+1.1190.9794.0091.3392.78
Cango American Depositary .USD1.85-0.10-4.901.742.101.701.89
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD199.93-1.43-0.71196.68199.95195.89200.30
Capri Holdings Ord ShsUSD15.54-0.63-3.8714.3316.5615.3515.94
CARDINAL HEALTH ORDUSD226.01+5.47+2.48221.62227.15220.54226.01
CareTrust Reit Ord ShsUSD42.36-0.02-0.0541.5443.1442.1043.06
Carlisle Companies Ord ShsUSD331.56+3.78+1.15324.92338.11321.01334.13
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD58.40+0.95+1.6557.2258.9456.7058.63
Carnival Corp.USD25.27-0.83-3.1825.2825.3525.1025.74
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD37.7200+0.7200+1.9537.040038.490036.445038.4400
Carrier Global Ord ShsUSD69.13+1.03+1.5168.0069.1467.7669.39
Carters Ord ShsUSD37.47-0.82-2.1436.7238.1736.8937.82
Carvana Co.USD60.20-2.55-4.0660.1560.5059.5461.89
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.USD893.44+4.13+0.46892.10894.48881.95909.60
Cava Group Ord ShsUSD63.24+0.89+1.4262.7563.4560.8963.28
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD284.99+3.19+1.13279.16290.50278.00291.17
CBRE Group IncUSD135.56-1.54-1.12134.18137.60134.17136.57
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD47.03+1.22+2.6646.5647.0746.5147.18
Celanese Ord ShsUSD47.35-1.01-2.0946.4448.2746.8249.66
Celestica Ord ShsUSD334.74-0.77-0.23335.06341.00331.64349.31
CEMEX ADRUSD12.24-0.49-3.8111.1613.6012.1713.08
Cenovus Energy AktieUSD29.72+0.73+2.5228.0029.8829.5529.96
Centene Ord ShsUSD63.72-2.17-3.2963.8164.9862.8664.90
CenterPoint Energy Ord ShsUSD44.21+0.53+1.2143.6144.7943.5044.30
Centerra Gold Ord ShsUSD16.27-0.45-2.6915.5217.4915.8816.34
Central Puerto SAUSD15.26-0.19-1.2313.7316.0014.7815.39
CENTRUS ENERGY CL A ORDUSD170.94-3.34-1.92169.32173.00166.18173.11
Century Communities Inc.USD69.30+4.77+7.3967.9376.3166.3272.34
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD126.71-0.64-0.50125.00128.96125.59130.05
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.41-0.42-7.205.455.505.405.85
Charles Schwab DS Each Rep.USD17.22-0.20-1.1517.0027.6117.1817.39
CHARLES SCHWAB ORDUSD101.59+0.79+0.78101.35101.89100.27102.71
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD13.28-0.29-2.1412.8013.2813.0813.56
CHEGG INC.USD0.98+0.08+9.510.881.000.880.99
Chemed Corp.USD502.81-0.71-0.14492.95512.97495.75505.48
CHEMOURS ORDUSD17.47-0.77-4.2217.2119.0017.3318.73
CHENIERE ENERGY ORDUSD272.04+4.64+1.74271.11273.58268.57273.63
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD65.81+1.25+1.9465.0072.1864.5566.50
Cherry Hill Mortgage Inves.USD2.27-0.08-3.212.262.552.262.34
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD194.42+1.44+0.75194.41195.90194.02197.69
Chewy Inc.USD20.47-1.06-4.9020.0020.6820.2821.43
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD0.33-1.69-83.530.330.330.310.48
China Yuchai International.USD45.90-0.24-0.5244.9646.7345.7147.14
Chipotle Mexican Grill Inc.USD32.01-0.20-0.6131.8032.0631.4732.24
ChowChow Cloud Internation.USD0.3364-0.0036-1.060.33230.35330.32500.3449
Chubb Ord ShsUSD353.24+10.01+2.92353.00360.00341.78353.38
Church And Dwight Ord ShsUSD96.20-0.93-0.9694.2798.0995.0196.75
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.06-0.04-3.211.011.121.051.12
CIENA CORP.USD407.38+10.22+2.57406.80409.60394.10415.80
Cigna Corp.USD286.07+1.22+0.43283.54293.00283.50289.96
Cinemark Holdings Ord ShsUSD32.70+0.45+1.4032.0633.0031.8732.74
CION Investment Ord ShsUSD5.950-0.080-1.335.8806.5205.8806.050
Circle Internet Group Ord .USD62.20-3.96-5.9962.4762.6861.3565.41
Citigroup Inc.USD131.88-0.37-0.28131.00132.13130.02132.47
Citizens Financial Group O.USD71.80-0.65-0.8970.8272.4570.7072.16
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD306.34+0.07+0.02300.34312.54304.43308.86
Clear Secure Inc.USD51.86-0.44-0.8451.5552.8651.2452.47
CLEARSIGN COMBUSTION ORDUSD3.35+0.10+3.082.923.823.203.72
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD33.56-0.12-0.3632.0036.4133.1433.71
Cleveland Cliffs Ord ShsUSD10.94+1.49+15.7710.9711.4410.6011.47
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.885+0.015+0.522.5303.0102.8702.898
CLOROX ORDUSD93.79-1.97-2.0693.2093.7993.0594.87
Cloudera Ord ShsUSD--
Cloudflare Inc.USD262.37-6.61-2.46262.00264.00260.57276.89
CMB.TECH ORD SHSUSD15.62+0.28+1.7915.3215.7815.4315.71
CMS ENERGY ORDUSD74.16+0.18+0.2473.4174.8973.0674.45
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.39-0.26-4.605.076.025.256.00
Cnx Resources Ord ShsUSD34.45-0.18-0.5231.0537.9334.3435.05
Coca-Cola Co.USD81.12-1.08-1.3181.1681.5080.8881.87
COCA-COLA FEMSA ADR REP 10.USD102.45-2.70-2.56100.43104.51102.30104.83
COEUR D ALENE ORDUSD15.25-0.60-3.7615.2215.3614.8715.45
Cohen & Steers Quality Inc.USD12.31-0.11-0.8911.3412.4512.2512.42
Cohen and Steers Infrastru.USD27.81+0.06+0.2227.6330.0627.7027.89
Colgate PalmoliveUSD90.08-1.55-1.6988.2990.0089.2590.39
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD15.53-0.17-1.0811.8018.9915.2216.06
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 832.84+41.78+2.33180518151 793.781 879.99
Commercial Metals Co.USD68.05-0.02-0.0366.7869.1667.6169.34
COMPANHIA ENERG ADR REPG O.USD2.18-0.03-1.362.122.242.152.19
Compania Cervecerias Unida.USD11.44-0.08-0.6910.3311.5011.2311.46
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.89-0.06-1.523.444.143.864.03
COMSTOCK RESOURCES ORDUSD13.73-0.30-2.1013.0914.4513.6714.41
CONAGRA FOODS ORDUSD14.37-0.47-3.1414.2314.4114.1914.83
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD41.29-0.71-1.6940.4742.0740.9942.38
ConocoPhillipsUSD120.21+1.42+1.19120.20121.49119.98122.38
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD112.75+0.66+0.59111.41114.71110.98113.01
CONSTELLATION BRANDS USD129.22-2.87-2.17129.24129.47128.40131.03
CONSTELLIUM SE CL A ORDUSD29.99+0.66+2.2530.0030.5229.0830.16
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD135.84-2.95-2.13121.63138.41132.61136.20
Core Laboratories Ord ShsUSD11.81-0.15-1.2511.5612.6611.6912.27
Core Scientific Tranche 1 .USD17.21+0.39+2.3216.9517.5916.8417.67
Core Scientific Tranche 2 .USD24.19+0.62+2.6323.7631.0023.7624.33
Corebridge Financial Ord S.USD30.85-0.83-2.6230.2431.4430.6231.36
CORECIVIC ORDUSD31.64-0.54-1.6831.0232.2731.0432.31
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD156.22+2.16+1.40156.50157.82152.24160.98
Corpay Ord ShsUSD365.11+6.11+1.70357.50367.00349.51365.21
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD88.79+0.26+0.2987.6289.0087.8689.39
Costamare IncUSD15.67+0.46+3.0214.5217.3615.2315.68
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.61-0.12-4.402.382.642.482.69
Coupang Ord Shs Class AUSD15.64+0.01+0.0315.6216.1415.3415.70
Coursera Ord ShsUSD5.39+0.05+0.845.235.865.245.45
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD11.38+0.02+0.1311.4011.4211.3211.69
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD97.97-2.09-2.0996.0699.9697.28100.11
Crown Castle International.USD74.59-2.91-3.7574.7075.5373.7878.24
Crown Holdings Ord ShsUSD114.46-1.97-1.69113.95116.72113.69116.97
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD24.98-0.16-0.6424.5225.4924.5525.13
CS Disco IncUSD3.52-0.27-7.123.454.863.513.75
CTO Realty Growth Ord ShsUSD21.78-0.39-1.7621.6123.2021.6722.16
CubeSmart REIT Ord ShsUSD41.02-0.11-0.2640.2241.5540.8341.55
Cullen Frost Bankers Ord S.USD161.49-0.77-0.47158.23164.66159.75161.92
CULP INCUSD3.51-0.18-4.882.884.193.513.73
CUMMINS ORDUSD664.91+4.16+0.63665.00674.70659.00671.33
Curbline Properties Ord Sh.USD31.25+0.44+1.4324.5431.5130.5431.27
Curtiss Wright Ord ShsUSD749.60+17.12+2.34735.03764.88727.45752.80
CVR Energy Ord ShsUSD33.95-0.93-2.6733.0334.8533.8236.05
CVS HEALTH ORDUSD106.87-0.55-0.51106.73106.89106.00107.55
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD142.04-0.48-0.34139.38143.00138.83142.12
D Wave Quantum Ord ShsUSD17.12-0.24-1.3517.1217.1416.8217.85
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.6850-0.0950-1.994.23005.06004.50004.7000
DANA HOLDING ORDUSD27.64-0.40-1.4327.1628.6527.3628.07
Danaher Ord ShsUSD192.36+13.22+7.38191.51194.00183.87192.89
Danaos Ord ShsUSD137.67+5.48+4.15134.69150.75131.74138.19
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD11.92-0.08-0.6711.7712.5011.8412.44
DARDEN REST STKUSD194.06+0.12+0.06191.00196.78190.98194.74
Darling Ingredients Inc.USD63.41-1.37-2.1156.7564.6463.2565.69
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD96.32-6.15-6.0092.0192.9794.72102.25
DEERE ORDUSD610.30+2.97+0.49595.19617.10606.74615.95
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD57.78+0.56+0.9857.4157.8957.2258.32
Dell Technologies Ord Shs .USD439.00-2.80-0.63439.38442.00434.10454.77
Delta Air Lines Inc.USD81.98-1.54-1.8481.6082.4880.6482.10
Deluxe Ord ShsUSD25.55-0.56-2.1422.5927.3325.4826.07
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.09+0.04+1.152.993.113.013.12
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD24.00-1.29-5.1023.9024.0423.5324.99
DEUTSCHE BANKUSD34.15-1.45-4.0634.1537.4433.8734.43
DEVON ENERGY ORDUSD45.30+0.42+0.9245.2545.3845.1346.21
DHT Holdings Ord ShsUSD18.40+0.27+1.4918.4218.8718.2018.59
DIAGEO ADR REP 4 ORDUSD82.29-2.05-2.4381.0183.8681.4182.41
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.19+0.01+6.320.170.220.180.21
DIANA SHIPPING ORDUSD2.22+0.02+0.912.002.422.172.26
Dicks Sporting Ord ShsUSD204.29-5.84-2.78197.63222.96202.73208.30
Diebold Nixdorf IncUSD87.27+0.16+0.1845.7388.3786.1487.98
Digital Realty Pref Shs Se.USD19.5600-0.1800-0.9117.760022.410019.540019.7199
Digital Realty Trust REIT .USD179.39+0.98+0.55182.62183.63176.80181.70
DigitalOcean Holdings Inc.USD130.98-11.70-8.20130.00132.00130.69143.28
DILLARDS CL A ORDUSD560.49-28.84-4.89552.47572.08555.48588.58
DINEEQUITY ORDUSD33.72-1.11-3.1732.0537.2533.3634.50
Direxion Daily Financial B.USD34.80+0.31+0.9034.7034.9434.8035.53
Direxion Daily FTSE China .USD27.42+0.03+0.1127.4027.6127.2028.05
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.25-0.12-0.9013.2614.5513.2413.74
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD49.16+0.03+0.0648.2150.1248.7949.40
Dole Ord ShsUSD14.04-0.27-1.8512.6315.8413.8814.13
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD115.14-5.10-4.24113.01115.95114.42119.09
DOMINION ENERGY ORDUSD71.43+0.34+0.4871.0072.0070.5771.81
Dominos Pizza Inc.USD323.25+3.42+1.07322.25323.01315.68323.59
Donaldson Ord ShsUSD91.14+0.18+0.2089.3292.9490.3491.97
Donnelley Financial Soluti.USD46.35-1.71-3.5545.3846.9946.2648.54
DoorDash Inc.USD169.77-7.96-4.48168.28170.00166.58175.20
Dorian LPG LTDUSD45.62+1.67+3.8041.7646.0044.2145.70
DoubleVerify Holdings Ord .USD10.39-0.51-4.6410.2810.9810.3510.94
Douglas Elliman Ord ShsUSD1.71-0.05-2.841.531.751.681.74
Douglas Emmett REIT Ord Sh.USD12.13+0.08+0.6611.7812.4211.9112.34
Dover Ord ShsUSD197.70-16.84-7.85195.00197.50193.75203.00
Dow Ord ShsUSD30.88-0.37-1.1831.0131.3030.6732.73
Doximity Ord Shs Class AUSD20.45-0.04-0.2020.0020.4020.0720.65
DR REDDYS LABORATORIES ADR.USD11.80+0.42+3.6911.3013.0011.4011.98
DRDGold LtdUSD20.46-1.23-5.6720.5520.8520.4120.98
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD146.07+2.63+1.83143.86148.12143.30146.32
DTE ENERGY ORDUSD148.16-0.39-0.26147.00150.35146.92149.17
Ducommun Ord ShsUSD175.41+0.82+0.47172.00178.99174.17181.35
Duke Energy Ord ShsUSD129.26+1.31+1.02126.50129.24127.56129.71
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD64.00-0.95-1.4663.0065.1463.2464.93
DXC Technology Co.USD9.27-0.14-1.499.039.559.099.32
Dynatrace Inc.USD40.65-0.71-1.7239.9541.2940.4042.19
Dynex Capital REIT Ord ShsUSD12.60-0.19-1.4512.5512.7012.5312.73
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.63-0.08-2.163.583.683.563.69
EastGroup Properties REIT .USD214.2-2.2-1.01209.8218.3211.8217.6
EASTMAN CHEMICALUSD67.97-1.41-2.0366.0069.0167.4369.95
Eastman Kodak Ord ShsUSD8.06-0.24-2.897.238.757.888.38
EATON ORDUSD415.26+8.35+2.05411.10417.30402.69417.43
ECOLAB ORDUSD263.28-3.60-1.35261.80270.16261.50265.47
Ecopetrol ADR Representing.USD16.33-0.37-2.1916.3516.8016.3217.00
EDISON INTERNATIONAL ORDUSD79.62-0.76-0.9578.1080.0078.8480.73
EDWARDS LIFESCIENCES ORDUSD83.65-0.72-0.8587.0087.5082.9984.45
Elanco Animal Health Inc.USD24.78-0.56-2.2122.2325.2724.5925.54
Elastic Ord ShsUSD57.34-1.34-2.2854.2562.4856.0659.46
Eldorado Gold CorporationUSD32.00-0.09-0.2830.2232.5030.9032.01
Element Solutions Ord ShsUSD38.30-0.07-0.1838.4038.8037.9139.03
Elevance Health Ord ShsUSD379.11-9.98-2.57365.00386.00376.60389.24
ELF Beauty Ord ShsUSD76.15-2.88-3.6476.0076.4975.3178.77
ELI LILLY ORDUSD1 185.54+22.53+1.941 184.001 188.001 141.781 189.59
Ellington Financial Ord Sh.USD13.29-0.17-1.2313.1113.5013.2413.43
Embotelladora Andina ADR R.USD22.88-1.08-4.5118.3524.00
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD35.44-0.45-1.2417.7753.3135.2635.73
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD768.76+13.61+1.80768.52788.32755.00772.94
Emergent BioSolutions Ord .USD7.50-0.08-1.066.827.657.467.60
EMERSON ELECCOUSD144.86+5.23+3.75144.50147.00138.60145.84
Empire State Realty Trust .USD5.46+0.03+0.554.886.065.395.52
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.40+0.15+0.2754.8856.6656.0856.57
Encore Energy Ord ShsUSD1.21+0.01+0.411.131.261.201.26
Endava LtdUSD2.75+0.01+0.372.572.852.702.78
ENDEAVOUR SILVER ORDUSD7.92-0.43-5.107.848.007.738.11
Energizer Holdings Inc.USD20.65+0.15+0.7320.7322.5619.8920.68
Energy Focus Inc.USD2.84-0.01-0.352.524.342.782.95
ENERGY FUELS ORDUSD11.99-0.32-2.6011.9513.1111.8712.35
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.27-0.08-2.393.213.523.193.50
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD51.98+0.90+1.7650.9956.8851.8452.36
Ennis Ord ShsUSD21.32+0.04+0.1919.2121.7521.0021.43
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD115.82+0.94+0.82114.76116.91113.86116.00
Enterprise Products Partne.USD38.83-0.06-0.1538.4739.3438.7039.17
ENTRAVISION COMMS A ORDUSD10.54+0.09+0.8610.0012.5910.3910.63
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD145.49+1.49+1.03144.00147.47145.28147.45
EPAM SYSTEMS ORDUSD86.14-0.43-0.5083.9091.2584.0386.49
EPR Properties REIT Ord Sh.USD62.01-0.03-0.0461.8063.0061.5062.15
EQT ORDUSD53.39-0.63-1.1653.3354.4353.1454.81
Equinor ASAUSD40.96+1.00+2.4940.9241.5040.9141.63
EQUINOX GOLD ORDUSD9.28-0.08-0.809.279.489.049.43
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD68.31+0.02+0.0367.0069.0067.9569.29
Ero Copper CorpUSD26.38-0.69-2.5525.8426.8925.8526.85
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD83.79-0.24-0.2980.0090.5082.3084.30
ESS TECH ORDUSD0.80-0.09-9.640.790.870.800.91
Essential Properties Realt.USD32.08-0.58-1.7831.4832.7331.8732.91
Essential Utilities Ord Sh.USD39.59+0.19+0.4835.6143.4239.0339.89
ESSEX PROPERTY REITUSD293.10+0.03+0.01289.76296.73291.31295.86
Estee Lauder Ord Shs Class.USD79.89-2.74-3.3279.0080.1278.6681.34
Ethan Allen Interiors Inc.USD22.51-0.34-1.4919.6725.0022.2722.99
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.43-0.02-0.612.362.462.362.47
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD334.88-0.10-0.03328.34341.33328.70336.59
Everest Reinsurance Group .USD375.70+2.63+0.70371.49379.54369.47376.50
Evergy Ord ShsUSD86.65+0.09+0.1085.7687.5185.8786.97
EVERSOURCE ENERGY ORDUSD74.62+0.16+0.2173.2775.5073.6675.00
Everus Construction Group .USD137.88+0.85+0.62135.31140.66135.99140.90
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD39.66+0.11+0.2738.9140.4539.3240.10
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD145.42+0.37+0.26143.94147.32144.17146.60
Exxon Mobil Corp. USD156.86+2.41+1.56156.70156.90156.06158.57
Exzeo Group Ord ShsUSD14.9000-0.9800-6.1714.500017.280014.760015.7100
F&G Annuities and Life Ord.USD29.11-0.76-2.5325.4532.0028.7129.56
FABRINET ORDUSD518.1700+4.5000+0.88510.2700530.1000510.0780530.9500
Factset Research Systems I.USD243.97-1.24-0.51221.86247.47240.11245.50
Fair Isaac Ord ShsUSD1 205.99-15.48-1.271 184.031 234.401 188.101 230.02
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.55-0.13-1.349.439.639.529.64
Fastly Inc.USD19.43-1.03-5.0319.2519.5819.3120.70
Federal Agricultural Mortg.USD205.75-2.23-1.07201.35209.40204.35206.75
Federal REIT OrdUSD124.78-0.28-0.22124.00130.00124.10126.16
Federated Hermes Ord Shs C.USD57.28-0.37-0.6456.2058.0756.9657.44
FedEx Freight Holding Comp.USD154.8200+5.5000+3.68151.6900154.6000148.7750155.3400
FEDEX ORDUSD315.60-5.42-1.69311.95316.85314.31321.50
FERRARI ORDUSD359.39-12.22-3.29357.80358.97357.67364.66
Fidelity National Financia.USD48.62-1.58-3.1547.6449.5748.0849.94
FIDELITY NATIONAL INFORMAT.USD40.06-0.48-1.1840.0040.5039.9640.60
Figma Ord ShsUSD20.0-1.5-6.9920.020.019.921.8
FIGS Ord Shs Class AUSD9.24-0.69-6.919.2210.209.179.79
FinVolution GroupUSD4.72-0.07-1.464.565.164.714.84
First American Financial O.USD68.97-1.55-2.2068.5070.3068.6672.06
First Horizon National Cor.USD25.52-0.21-0.8024.9326.0425.0725.53
FIRST MAJESTIC SILVER ORDUSD16.46-0.86-4.9416.4016.5616.0416.79
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD49.49+0.16+0.3147.8149.4948.9549.80
FirstMark Horizon Acquisit.USD10.01+0.02+0.209.8410.1510.0110.01
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.30-0.20-1.9010.1510.9910.1710.57
Flagstar Financial IncUSD14.70-0.18-1.2114.5715.4414.5214.71
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.95+0.12+0.3930.5031.3130.8131.40
FLEXION THERAPEUTICS ORDUSD24.7900-0.0800-0.3221.510031.010024.720124.8300
Floor & Decor Holdings Inc.USD53.03-1.17-2.1647.0758.0451.9253.57
Flotek Industries IncUSD25.94-1.30-4.7725.5026.5025.1928.50
FLOWERS FOODS ORDUSD7.76-0.50-6.057.097.857.648.27
Flowserve Ord ShsUSD71.70+3.11+4.5370.2373.9367.9572.01
Fluor Corp.USD53.2500+1.6600+3.2252.230055.000051.030053.4200
Flutter Entertainment Ord .USD100.83+1.03+1.0397.50102.7999.23101.50
FMC CorpUSD11.70-0.09-0.7211.4211.9511.4612.01
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.15-0.28-1.9114.1014.1514.0214.28
FORESIGHT AUTONOMOUS HOLDI.USD1.40-0.05-3.451.351.481.361.43
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD27.90+0.50+1.8227.5328.4626.9127.97
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD58.58+0.24+0.4057.3964.0458.1058.77
Fortive Ord ShsUSD60.63+0.38+0.6359.9061.3858.2761.03
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.42-0.20-2.268.378.768.238.47
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD20.86-0.52-2.4318.0028.0220.5021.57
Franklin ResourcesUSD32.29-0.10-0.2929.0632.8131.9232.48
FREEPORT MCMORAN COP & GLD.USD63.52-1.48-2.2863.0063.7261.9765.43
Fresenius Medical Care ADR.USD24.46+0.16+0.6623.9524.9224.0924.47
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD34.06+1.07+3.2433.4034.7232.4434.37
Frontline PlcUSD38.83+0.87+2.2938.1039.3137.9439.08
FS KKR Capital Ord ShsUSD10.58-0.29-2.6210.2910.8010.5110.74
FTC Solar Ord ShsUSD3.46-0.07-1.983.403.953.433.62
FuboTV Inc.USD8.63-0.36-4.008.638.708.578.98
Fury Gold Mines Ord ShsUSD0.53--0.910.500.610.520.55
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.73-0.16-3.184.325.354.704.90
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.45-0.05-1.433.313.703.383.56
Galiano Gold Ord ShsUSD1.835-0.075-3.931.8301.9001.7901.870
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.35-0.25-1.1621.3121.4021.2121.54
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD239.93-0.58-0.24235.30239.90238.36242.93
Garrett Motion Ord ShsUSD31.52-0.35-1.1030.8932.0731.1031.79
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.0300-0.3800-1.3926.480027.550026.430027.4000
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.050-0.050-2.382.0202.1102.0002.140
GE Vernova LLCUSD1 031.86+46.83+4.751 029.211 030.71978.011 041.79
GEE Group Inc.USD0.22-+1.780.210.230.210.22
Generac Holdings Inc.USD210.59-2.83-1.33206.44211.99206.91216.50
GENERAL DYNAMICS ORDUSD381.58+8.42+2.26380.00383.00376.47387.69
General Electric Co.USD349.00+7.81+2.29348.50349.54338.60349.72
GENERAL MILLS ORDUSD35.54-1.37-3.7135.5635.7035.5336.76
General Motors Co.USD80.68-1.45-1.7779.9980.8679.0081.74
Genesco Ord ShsUSD34.95-1.05-2.9226.0036.1434.3435.96
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1775-0.0005-0.280.17000.17830.17570.1833
Genius Sports Ord ShsUSD6.45+0.08+1.186.156.746.176.45
Genmab 10 Sponsored ADR Or.USD29.17+0.32+1.1128.0029.8028.3329.20
Genpact Ord ShsUSD30.37+0.36+1.2029.7830.3729.7030.43
Genuine Parts Co.USD120.02-0.35-0.29117.65122.43118.37121.46
GENWORTH FINANCIAL CL A OR.USD9.91-0.10-0.959.749.899.7410.01
Geo Group REIT Ord ShsUSD31.07-0.27-0.8630.7531.5530.4331.24
GERDAU SA ADR REPSG 1 PRFUSD4.77-0.01-0.104.664.804.724.82
Getty Images Holdings Ord .USD0.43-0.05-10.680.430.470.420.48
Getty Realty REIT Ord ShsUSD34.73-1.08-3.0234.1635.3934.1235.70
GigCapital2 Ord ShsUSD9.94-0.01-0.109.7510.059.949.94
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD49.63-3.64-6.8349.1052.2449.5652.50
Ginkgo Bioworks Holdings I.USD7.94+0.11+1.347.268.717.688.04
Global Business Travel Gro.USD9.42+0.01+0.059.4010.219.419.43
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD48.38-0.69-1.4147.3949.2648.2749.17
GLOBAL PAYMENTS ORDUSD77.87-1.11-1.4076.3080.6477.2578.88
Global Ship Lease Inc.USD43.01+0.95+2.2542.1643.0041.8943.12
GLOBANT ORDUSD30.62-0.05-0.1629.0031.0029.2630.69
Globe Life Inc.USD170.96-13.04-7.09171.15174.42168.17175.47
Globus Medical Ord Shs Cla.USD75.44-0.06-0.0873.9176.3274.7575.83
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD87.61-1.79-2.0085.9389.3386.7489.81
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD32.27-1.33-3.9631.3732.6031.9932.72
GOLD RESOURCE ORD (GORO)USD2.30-0.27-10.512.102.502.232.57
Gold Royalty Corp.USD2.59-0.06-2.082.342.872.552.60
Golden Ocean Group LtdUSD21.02-3.23-13.3219.4423.1620.6721.73
Goldman SachsUSD1 074.74-23.46-2.141 076.381 078.001 062.481 084.73
Goldman Sachs BDC Ord ShsUSD8.62-0.05-0.528.349.358.568.68
GOLDMINING ORDUSD0.832-0.032-3.660.8300.9340.8300.880
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.68+0.41+5.646.878.427.407.75
Granite Point Mortgage Tru.USD1.35-0.03-1.821.221.411.331.35
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.89-0.12-2.883.504.193.763.99
Green Brick Partners Inc.USD70.94-0.51-0.7169.5472.3769.9171.27
Greenbrier Ord ShsUSD51.55+0.42+0.8237.7958.0751.3852.05
Greif Ord Shs Class AUSD76.73-0.07-0.0975.3178.2976.0277.42
Griffon Corp.USD88.88-0.79-0.8887.1990.6487.1689.65
Grindr Ord ShsUSD14.71+0.21+1.4511.0516.8314.1014.83
Group 1 Automotive Ord ShsUSD326.52-1.42-0.43320.38333.05321.54329.02
Grupo Supervielle ADR Repr.USD9.66-0.58-5.668.7010.399.6210.33
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.75-0.01-0.0249.8051.2549.8950.87
GSX Techedu Inc.USD1.61-0.06-3.311.581.711.591.67
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD52.56-1.45-2.6851.5653.5852.1754.07
H&R Block AktieUSD39.94+0.39+0.9739.2344.0739.1740.07
Haemonetics Corp.USD77.40-0.63-0.8176.0078.9174.9578.35
Hafnia Ord ShsUSD7.61+0.08+1.007.537.647.567.69
Hagerty Ord Shs Class AUSD11.56+0.10+0.8710.6711.7911.2511.59
Haleon PLCUSD9.71-0.14-1.429.619.719.639.74
Halliburton Co.USD32.71-0.33-0.9832.5033.3832.5933.81
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD38.35+0.44+1.1537.0041.3637.5038.47
HARLEY DAVIDSON ORDUSD26.53-1.09-3.9525.2526.8225.5927.95
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.49-0.39-2.4614.2015.7015.2615.62
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD142.33+1.49+1.06131.80142.17139.82143.00
Haverty Furniture Companie.USD24.69-0.68-2.6624.2325.1924.1225.48
Hawaiian Electric Industri.USD13.53-0.07-0.5113.4913.7213.4713.69
Hawkeye 360 Ord ShsUSD20.50+1.36+7.0818.1620.8318.6420.79
HCA HOLDINGS ORDUSD376.52+4.65+1.25375.00379.47370.00378.26
HCI Group Ord ShsUSD175.0-0.7-0.38171.5178.4172.4176.0
HDFC BANK ADR REP 3 ORDUSD23.15-0.04-0.1522.8323.3222.6623.19
Healthcare Realty Trust Or.USD21.15-0.13-0.6120.7721.4821.0521.42
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.32-0.37-2.3615.2915.3814.9015.47
HEICO ORDUSD340.55+5.31+1.58333.97343.90334.75345.02
HEICO Ord Shs Class AUSD248.9+4.6+1.89244.1253.7244.5250.2
Helmerich and Payne IncUSD35.07-0.18-0.5034.3735.7634.9236.07
HERBALIFE ORDUSD11.80-0.39-3.2010.7011.9811.6212.04
Hercules Capital Ord ShsUSD15.65-0.29-1.7915.5816.2515.6015.91
Heritage Insurance Holding.USD26.28+0.05+0.1925.7526.4925.7026.47
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD172.14-0.19-0.11168.37173.00169.25172.46
Hertz Global Holdings Inc .USD0.83-+0.010.800.950.820.93
Hewlett Packard Enterprise.USD47.65-0.48-1.0047.4548.7347.4049.25
HEXCEL ORDUSD109.91+3.29+3.09104.90112.03106.69111.01
HF Sinclair Ord ShsUSD89.05-1.81-1.9988.0589.5088.4992.87
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD32.79+0.29+0.8929.4833.3532.3733.28
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD320.18-4.05-1.25317.05320.18316.35321.56
Hims & Hers Health Inc.USD32.75+1.07+3.3832.8733.0930.8135.85
HIPPO HOLDINGS ORDUSD27.43-0.55-1.9727.2527.9727.0527.83
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.USD324.71-6.75-2.04323.00325.00323.05328.23
HONDA MOTOR ADR REP 1 ORDUSD28.02-0.52-1.8127.3628.5627.9228.56
Honeywell InternationalUSD246.27+13.28+5.70242.82246.27237.69250.27
Horace Mann Educators Ord .USD51.27-0.09-0.1850.2852.3350.3551.58
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD25.02-0.20-0.7724.0425.3924.7325.08
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.96-0.54-2.2023.6824.4323.8924.62
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD65.79-0.68-1.0265.0067.0565.2766.49
Howmet AerospaceUSD287.06+6.36+2.27283.06289.90278.61288.66
HP ORDUSD24.52-0.59-2.3324.1525.0024.2525.53
HSBC HOLDINGS ADR REP 5 OR.USD101.80-1.31-1.27101.55103.46101.56102.29
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD189.93-14.98-7.31190.32192.85189.71209.02
Hudbay Minerals Ord ShsUSD22.64-0.92-3.8922.1922.7022.2523.13
HUMANA AKTIEUSD394.51-3.09-0.78388.47394.00389.21397.40
HUNTINGTON INGALLS INDUSTR.USD287.29+10.01+3.61281.00292.77282.59295.40
HUNTSMAN - HUNUSD12.80-0.42-3.1811.3413.4412.6013.39
HUYA ADRUSD2.41+0.03+1.052.332.552.362.44
HYATT HOTELS CL A ORDUSD183.70-3.73-1.99175.55186.83182.01185.47
Hyliion Holdings Ord ShsUSD4.09+0.16+4.074.094.154.034.56
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.39-0.03-2.111.361.511.351.41
IAMGOLD ORDUSD14.71-0.45-2.9414.7014.9214.4314.87
IBM Corp.USD206.50+0.73+0.35205.32206.25199.19207.55
ICICI BK SAUSD29.25-0.20-0.6828.9829.7529.0429.26
Idaho Strategic ResourcesUSD28.7500-1.0600-3.5628.240028.800028.188129.5000
IDEX Ord ShsUSD222.13-1.03-0.46219.41224.90219.43223.52
IHS Markit LtdUSD27.18-0.35-1.2813.6040.7827.1227.25
ILLINOIS TOOL WORKS USD276.92+2.99+1.09271.57292.67271.27277.03
IMAX ORDUSD43.99+4.69+11.9343.8844.0441.6045.16
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.07-0.04-1.133.043.113.043.23
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD9.6900-0.5500-5.379.71009.76009.620010.3200
INFOSYS TECHNOLOGIES ADR R.USD10.71-0.22-2.0110.7110.7610.3010.76
ING GROUP ADR (ING)USD32.44-0.90-2.6931.7933.0832.3832.63
Ingersoll-RandUSD84.30+0.76+0.9175.7485.9582.9284.97
INGREDION ORD SHSUSD100.21-2.24-2.1998.25102.2399.91102.16
Innovative Industrial Prop.USD61.21-1.10-1.7760.0364.0060.4562.04
Innovex International Ord .USD26.69-0.51-1.8619.6732.0026.5627.84
INPHI ORDUSD--
Insperity Ord ShsUSD47.94-0.83-1.7047.0548.9247.7649.52
Inspire Medical Systems Or.USD50.77+0.37+0.7349.7951.8248.8050.87
Inspired Entertainment Ord.USD6.57-0.21-3.105.637.236.436.85
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD97.46+0.90+0.9395.6298.7695.5597.87
Intercontinental Exchange .USD143.20+0.67+0.47142.75143.33141.68143.87
International Flavors & Fr.USD73.77-3.43-4.4472.1875.3572.1175.76
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD37.90-0.19-0.5037.1438.8137.4038.73
International Seaways Inc.USD91.35+2.44+2.7487.0094.0088.9291.60
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.0400+0.0200+1.961.00001.10000.95501.0600
INVESCO LTD USD29.81-0.69-2.2628.5130.2529.7630.49
Invesco Mortgage Capital I.USD7.65-0.20-2.557.627.907.627.83
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.42-0.08-0.2728.8730.0029.3529.91
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD34.10-0.58-1.6734.3034.3333.5735.52
Iqvia Holdings Ord ShsUSD207.32+8.80+4.43203.32211.18204.15217.05
Iron Mountain Ord ShsUSD124.58+0.07+0.06122.06127.05122.14126.18
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD60.13+0.17+0.2851.9167.8460.0560.35
ISHARES MSCI PACIFICUSD54.96-0.65-1.1747.3562.9954.8255.09
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.36-0.13-1.478.309.018.308.44
ITT Ord ShsUSD195.25+2.25+1.17191.30196.00190.99195.97
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD16.56-0.14-0.8410.0616.8116.2116.71
JABIL CIRCUIT ORDUSD321.97+3.68+1.16315.82333.00313.08325.27
Jackson Financial Ord Shs .USD116.37-7.38-5.96114.01116.28115.88122.36
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD132.02+1.52+1.16129.99133.00130.37132.86
James Hardie Industries Pl.USD25.84+1.06+4.2825.5026.4925.1826.23
JanOne Ord ShsUSD30.59-0.18-0.5929.9931.2130.4131.12
Janus International Group .USD5.27-0.06-1.034.396.025.205.32
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD55.60-0.36-0.6450.5360.5154.6955.92
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD15.78-0.35-2.1415.6016.5015.6516.46
JM Smucker Ord ShsUSD115.72-2.33-1.97110.27117.00114.56117.11
Joby Aviation Ord Shs Clas.USD7.53-0.10-1.317.507.557.397.75
John Wiley and Sons Ord Sh.USD48.71-0.76-1.5443.9049.2048.6149.72
Johnson & JohnsonUSD259.27+3.64+1.42257.00259.25254.42260.20
Johnson Controls Internati.USD143.34+0.85+0.60140.52144.52141.61145.28
JPMorgan Chase & Co.USD349.79+1.58+0.45347.50349.58345.42349.92
JPMorgan Chase DRC Rep 1 4.USD18.23-0.12-0.6517.9919.7618.1118.34
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD5.93-0.08-1.335.865.995.856.03
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD49.7200+2.1300+4.4848.370049.900047.190050.0150
Kartoon Studios Inc.USD0.58-0.02-2.960.580.610.570.59
KB HOME ORDUSD55.62-0.85-1.5154.5156.7254.8056.38
KE Holdings ADR Representi.USD16.08+0.02+0.1216.0516.1316.0516.35
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.85+0.12+0.3534.1935.5434.4435.35
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.46-0.04-0.389.2911.6610.4410.78
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.90-0.24-1.2318.7919.0018.7718.94
KEYCORP ORDUSD22.70-0.41-1.7622.5622.7622.5722.89
Keysight Technologies Inc.USD325.13-2.40-0.73320.56330.84324.62332.78
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.17+0.04+0.2615.0116.8115.0615.38
KIMBERLY CLARK ORDUSD107.31-1.57-1.44107.02107.53106.52107.83
Kimco Realty REIT Ord ShsUSD25.75-0.39-1.4925.5326.1525.6826.07
Kinder Morgan Inc.USD32.75+0.26+0.8032.0033.6832.0233.26
KINROSS GOLD(KGC)USD23.69-0.55-2.2723.2824.1423.2523.81
Kinsale Capital Group Inc.USD332.88+7.24+2.22302.67338.98320.04334.13
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.90-0.48-1.6328.3431.4728.7929.34
KKR AND CO CL A ORDUSD95.97+0.44+0.4695.0096.0094.1397.50
KKR Real Estate Finance Or.USD7.15-0.26-3.516.918.357.027.65
Klarna Group PLCUSD17.5800-0.2700-1.5117.500017.650017.310017.8300
Klaviyo Ord Shs Series AUSD15.69-0.52-3.1815.7316.6815.4716.53
Knife River Ord ShsUSD77.63-1.88-2.3672.55125.2376.6779.02
Knight-Swift Transportatio.USD72.30-3.74-4.9270.8873.7671.4480.01
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD65.31-1.70-2.5363.9766.5863.5967.78
Kohls Ord ShsUSD18.21-0.88-4.5918.1518.7017.9219.06
Korea Electric Power ADR R.USD12.07+0.20+1.6410.9613.0011.9312.23
KraneShares Electric Vehic.USD29.30-0.34-1.1326.3429.7329.0029.67
Kraton Ord ShsUSD--
KROGER ORDUSD55.76-1.78-3.0955.7655.9854.8356.08
KRONOS WORLDWIDE ORDUSD6.66-0.45-6.275.957.406.527.15
KULR Technology Group Ord .USD2.77-0.16-5.312.753.102.753.05
Kyndryl Holdings Incorpora.USD11.67+0.02+0.1311.0812.0911.4311.76
L3Harris Technologies Ord .USD299.65+14.49+5.08297.00301.00289.50303.94
Laboratory Corp. Of AmeriUSD291.01+9.55+3.39258.81312.00286.50298.46
Ladder Capital Ord Shs Cla.USD9.56-0.19-1.959.4010.439.439.77
Lake Shore Bancorp Ord ShsUSD17.02+0.01+0.0617.0121.0016.7117.30
Lamb Weston Holdings Ord S.USD49.20+1.20+2.5048.4049.2047.4349.80
LANDBRIDGE COMPANYUSD76.96-0.83-1.0771.0081.0076.3379.00
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD46.02+0.77+1.7046.0046.5444.2146.74
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD104.62-1.39-1.31102.51106.67103.73105.38
LEAR ORDUSD142.53-1.16-0.81139.58144.76140.18142.92
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.60-0.12-1.1210.3810.8410.3410.72
Leidos Holdings Ord ShsUSD110.30+3.04+2.83108.12110.30107.25111.30
Lemonade IncUSD60.64-2.78-4.3860.2162.1460.2362.59
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD82.13-0.02-0.0281.4082.3679.8382.38
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.09-0.65-2.6323.8024.2023.9224.61
LG Display ADR Rep 1/2 Ord.USD3.37+0.08+2.283.043.553.323.51
LGL Systems Acquisition Or.USD3.90-0.80-17.023.864.153.804.62
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.USD41.91-0.15-0.3641.0542.8941.2842.28
Lifezone Metals Ord ShsUSD3.2850-0.0150-0.453.17003.68003.18003.3900
LIGHTINTHEBOX HOLDING CO L.USD3.06-0.12-3.772.793.882.953.13
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.58-0.19-1.908.2411.949.489.79
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD22.5600-0.0700-0.3122.130023.030022.000022.8800
LINCOLN NATIONALUSD40.85-0.86-2.0540.2441.4540.6341.34
Linde PlcUSD506.32-2.35-0.46503.90508.54502.10510.92
Lineage Cell Therapeutics .USD1.085-0.025-2.250.9971.1501.0701.120
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.410-0.440-3.1813.00014.10013.37014.020
LITHIA MOTORS INCUSD334.13-5.82-1.71275.30362.58331.03337.78
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD2.91-0.09-2.842.902.952.893.00
Lithium Argentina AG Ord S.USD6.0700-0.2900-4.566.01006.22006.04006.4000
Live Nation Entertainment .USD176.14-1.78-1.00176.06180.32175.39178.56
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.99-0.14-2.285.906.115.966.02
loanDepot Ord Shs Class AUSD0.97-0.06-6.290.931.040.951.02
Local Bounti Ord ShsUSD1.08-0.06-5.261.011.281.051.14
LOCKHEED MARTIN ORDUSD568.00+53.64+10.43567.03568.00545.00576.00
Loews Corp.USD115.60+0.90+0.78113.66126.29113.60115.69
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.93-0.26-2.1310.9113.3511.7712.32
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD72.19-0.43-0.5970.5573.5770.4972.52
LOWES COMPANIES ORDUSD201.86-2.49-1.22200.00202.00199.40203.00
LTC Properties AktieUSD41.78-0.27-0.6438.8645.8041.7242.58
Lufax Hldg American Deposi.USD1.37-0.01-0.371.191.561.331.38
Lulu s Fashion Lounge Hold.USD18.50-0.33-1.7517.0419.1216.6718.75
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.52-0.18-2.696.156.596.386.65
Luxfer Holdings Ord ShsUSD17.09+0.26+1.5416.4919.8616.5917.12
Lyell Immunopharma Ord ShsUSD12.78-0.06-0.4710.8012.9312.4513.02
LYONDELLBASELL INDUSTRIES .USD61.72-0.60-0.9657.8963.4561.4564.98
M&T Bank Corp.USD245.96-4.77-1.90243.32248.23244.29247.65
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD146.86-2.02-1.36143.90149.75144.57148.26
Macerich REIT Ord ShsUSD25.29-0.08-0.3023.9625.8024.9725.49
Macquarie Infrastructure O.USD15.56+0.92+6.2913.9417.1914.8415.90
MACYS ORDUSD23.32-1.01-4.1522.6524.6223.1224.01
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD65.79-1.79-2.6558.9467.0664.5466.94
MagnaChip Semiconductor Co.USD3.64-0.01-0.273.803.943.563.71
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD25.75+0.15+0.5925.0125.9024.7426.46
Main Street Capital Corp.USD53.12-0.52-0.9752.5254.0052.7653.75
MANCHESTER UNITED CL A ORDUSD22.36+0.06+0.2721.9022.7621.9722.41
Manitowoc Ord ShsUSD14.03+0.29+2.0710.2416.0113.5814.23
Manpower AktieUSD49.93-1.73-3.3549.4550.9249.4552.34
Manulife Financial Ord ShsUSD43.08+0.04+0.0842.2047.0042.5843.11
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD312.24-3.58-1.13310.55326.87311.20323.76
Marcus Corp.USD23.81+0.04+0.1523.3024.2523.3423.92
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD33.57+0.65+1.9731.0034.2330.6233.69
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD546.89-3.77-0.68538.81554.73539.96552.60
MASCO ORDUSD77.35-0.66-0.8576.1278.5076.2578.09
MASTEC INC (MTZ)USD358.84+1.49+0.42351.00364.80354.72366.30
Mastech Digital Ord ShsUSD7.73+0.15+1.987.297.827.417.80
MasterBrand Ord ShsUSD8.42+0.02+0.187.369.518.118.47
Mastercard Inc.USD530.10-1.88-0.35529.00531.00523.61530.88
Matador Resources Co.USD51.71-3.28-5.9650.6856.4751.4056.20
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD213.37-2.54-1.17150.90217.76193.50216.05
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD91.24+4.44+5.1280.1181.4186.0394.55
MBIA INCUSD5.76-0.26-4.245.727.595.756.00
MCCORMICK STK NUSD50.20-1.83-3.5149.7150.9349.6951.60
McDonalds Corp.USD262.79-0.78-0.30262.24262.75260.96264.02
McEwen Mining Ord ShsUSD17.59-0.40-2.2217.1119.6217.0517.59
MCKESSON ORDUSD824.52+10.48+1.29810.00826.00809.94825.02
MDA Space Ord ShsUSD30.8400-0.7700-2.4430.450031.880030.430031.9400
MDU Resources Group Inc.USD21.16+0.05+0.2120.7421.5620.8621.27
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.8150+0.0050+0.104.81004.82004.76604.8800
Medifast Inc.USD9.48-0.28-2.878.609.759.399.78
Medtronic PlcUSD82.03+0.14+0.1782.0482.8381.5082.86
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD130.46+2.99+2.35129.75131.00127.82131.04
Mercury General Ord ShsUSD105.36+2.62+2.55103.42107.52100.75105.65
MERITAGE HOMES (MTH)USD71.62-0.65-0.9070.2373.0070.4772.00
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD22.74+0.81+3.6922.7323.2121.6022.85
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.55-0.21-2.716.808.577.477.66
METHODE ELECTRONICS ORDUSD16.04-0.39-2.3715.0118.1014.8916.67
Metlife Inc.USD92.56-0.71-0.7691.5194.8791.5892.90
Mettler Toledo Ord ShsUSD1 331.76+45.86+3.571 305.231 331.871 304.381 346.26
MFA Mortgage Investments I.USD9.07-0.22-2.379.089.129.039.24
MGM Resorts InternationalUSD45.01-0.48-1.0644.8745.6244.8245.37
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD132.77+1.20+0.91130.51134.73131.35133.05
Miller Industries Ord ShsUSD51.20+0.60+1.1950.4352.2250.1851.30
Millrose Properties Ord Sh.USD28.30-0.31-1.0828.0031.1828.1228.59
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD12.41-0.09-0.7212.0012.5012.2512.51
Mirion Technologies Inc.USD16.89+0.30+1.7815.0017.5016.3516.94
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.37-0.20-2.338.389.018.188.54
Mobility Global Ord ShsUSD20.7000+0.3200+1.5720.290021.200019.800020.7300
Modine Manufacturing Ord S.USD249.72+0.08+0.03242.00252.00245.81255.80
Moelis & Co.USD65.5500-0.3100-0.4764.300066.850064.060065.7100
Molina Healthcare Ord ShsUSD200.87-20.87-9.41198.64202.00192.29219.50
Molson Coors Brewing Ord S.USD40.05-1.00-2.4239.1140.7439.6740.81
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD472.30-17.40-3.55473.00475.00472.01484.47
Morgan StanleyUSD215.16-3.34-1.53214.28215.96213.72217.26
Morgan Stanley Direct Lend.USD15.0800-0.1900-1.2413.700015.640015.040015.2100
MOSAIC ORDUSD22.30-0.49-2.1322.1022.4822.0923.27
Motorola Solutions Inc. Ne.USD406.91+2.58+0.64400.30426.00402.41408.96
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD35.88-1.74-4.6335.2536.6435.7737.21
MP Materials Ord Shs Class.USD44.64-1.04-2.2844.6144.7043.7145.49
MPLX Common UnitsUSD57.53+0.92+1.6355.4058.0056.7457.61
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD125.75-1.53-1.20123.31128.32124.14128.79
MSCI Ord ShsUSD552.62-18.34-3.21550.00574.85548.92567.77
Mueller Inds Inc.USD63.14+0.48+0.7762.1464.1062.3564.40
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD39.39+0.63+1.6339.2640.0539.2040.21
Myers Industries Ord ShsUSD30.94+0.15+0.4930.3631.1630.2431.02
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.88-0.39-9.133.274.203.814.38
Nabors Industries Ord ShsUSD84.22-0.96-1.1382.5685.9183.2387.82
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD47.09+0.41+0.8841.7150.0046.2047.91
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.54+0.02+1.321.471.541.511.61
National Fuel Gas Ord ShsUSD82.04-0.82-0.9980.4283.6881.7983.70
National Grid PlcUSD82.37-1.50-1.7973.5383.9881.4382.45
National Health Investors .USD79.99+0.01+0.0178.3981.5379.5080.77
NATIONAL RETAIL PROPERTIES.USD48.65-0.32-0.6548.0049.4748.4449.21
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.70+0.60+2.8221.2623.6821.0021.73
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD76.73+3.07+4.1775.0078.9873.3277.08
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.610-0.180-2.317.3507.9207.3657.818
Neenah Ord ShsUSD29.83-0.17-0.5729.2830.4528.6430.37
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.83+0.01+0.720.800.860.820.84
Net Lease Office Propertie.USD11.6800+0.1400+1.2111.200011.800011.350011.7400
NetSTREIT Ord ShsUSD21.86+0.27+1.2520.7022.0021.5021.94
New Found Gold Ord ShsUSD1.45-0.03-1.701.351.571.411.48
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD59.44+0.56+0.9558.2660.5758.3059.63
New Mountain Finance Ord S.USD6.82-0.10-1.456.737.006.736.93
New Oriental Education & T.USD49.40+0.72+1.4848.4050.3148.9549.49
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD70.18-2.81-3.8570.1771.5470.0872.73
Newegg Commerce Inc.USD14.91-0.76-4.8513.5015.3514.2316.15
NEWMONT MINING CORPUSD94.73-1.02-1.0793.2595.0092.8994.84
NEWSMAX IncorporationUSD7.74-0.27-3.377.728.567.657.98
Nexa Resources Ord ShsUSD13.21-0.42-3.0812.0013.9213.0413.63
Nexgen Energy Ord ShsUSD9.36-0.08-0.859.369.559.199.46
NexPoint Real Estate Finan.USD16.40-0.34-2.0315.6317.1016.3316.76
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD89.79+0.38+0.4389.7190.1088.6090.49
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD16.11-0.05-0.2814.0016.2515.7816.20
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD40.98-1.24-2.9340.9741.2040.6942.08
Nine Energy Service Inc.USD12.03+0.13+1.0910.6013.5711.3612.45
Nio Inc. Class A (ADR)USD4.64-0.04-0.754.624.654.584.73
NIQ Global Intelligence PL.USD10.450-0.180-1.699.42011.55010.25510.700
NISOURCE ORDUSD46.72+0.15+0.3245.9947.4446.0647.02
Noble Corporation RightUSD43.12-0.22-0.5138.9744.8042.9244.12
NOKIAUSD9.73-0.55-5.359.579.619.6810.36
Nomad Foods LtdUSD11.65-0.21-1.7311.5112.4011.5411.77
NOMURA HOLDINGS ADR REPTG .USD9.78-0.05-0.468.9411.079.739.84
NORDIC AMERICAN TANKERS OR.USD6.42+0.06+0.946.436.526.366.53
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD347.63+16.69+5.04341.82355.35343.00358.60
North American Constructio.USD13.96-0.05-0.3611.8914.3613.8314.12
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD21.80-0.26-1.1621.5521.9721.7622.64
NORTHROP GRUMMAN ORDUSD533.21+7.93+1.51532.00545.00526.36546.76
Northwest Natural Holding .USD51.28-0.28-0.5450.3052.3550.8951.83
NORWEGIAN CRUISE LINE HOLD.USD18.70-0.63-3.2618.6818.7518.4218.96
NOV Ord ShsUSD20.13-0.20-0.9819.7020.5420.0620.69
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD5.910-0.300-4.835.9405.9805.7856.195
NOVARTIS ADR REPSG 1 ORDUSD156.14+3.06+2.00149.55157.00151.44156.94
NOVO NORDISK ADR REPSG 1 O.USD48.19-+0.0148.0548.1848.1148.93
NRG ENERGY INCUSD143.04+3.06+2.19140.22145.00137.84143.19
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD14.19-0.32-2.2114.1614.2114.0914.51
NU SKIN ENTERPRISES CL A O.USD5.09-0.13-2.404.785.355.015.15
Nucor Ord ShsUSD241.04+5.14+2.18241.05245.50237.78243.70
Nuscale Power Corp.USD8.80+0.12+1.388.798.808.368.92
Nutrien Ord ShsUSD68.54+0.04+0.0567.2770.0068.1969.88
Nuvation Bio Ord Shs Class.USD6.500-0.050-0.766.2006.6306.2806.590
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD158.7900+0.3200+0.20155.7200161.9300157.6800162.7100
NVR Ord ShsUSD6 171.78-177.51-2.805 500.006 821.285 919.256 272.88
O I Glass Ord ShsUSD8.96-0.09-0.948.489.368.779.07
Obsidian Energy LtdUSD10.70+0.49+4.8010.6011.7710.5210.92
OCCIDENTAL PETROLEUM CORPUSD57.62+0.12+0.2057.6257.7457.5058.99
Occidental Petroleum Corp..USD35.53+0.05+0.1435.5036.4535.5536.87
Oceaneering International .USD47.98+2.98+6.6247.3048.4046.4951.48
OGE Energy Ord ShsUSD49.62+0.32+0.6548.9150.2448.8149.67
OIL STATES INTL ORDUSD8.68-0.05-0.576.418.688.629.00
Okeanis Eco Tankers Corp. .USD57.53+1.06+1.8857.2758.4056.6058.11
Oklo Ord Shs Class AUSD43.99-0.51-1.1544.0544.4642.2444.59
Old Republic International.USD41.34-0.26-0.6340.5242.1339.8541.57
Olin AktieUSD23.64-0.61-2.5023.1826.1123.2324.82
OMEGA HEALTHCARE REITUSD50.98+0.37+0.7351.0051.4750.6651.37
Omnicom Group Ord ShsUSD77.92-1.46-1.8471.2980.0077.8979.32
On Holding Ord Shs Class AUSD34.84-1.81-4.9434.8535.5234.7036.44
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD80.01-0.26-0.3278.3881.5679.1480.70
One Liberty Properties Inc.USD24.88-0.42-1.6624.3725.3624.8025.20
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD58.79-1.03-1.7258.7861.3958.1659.36
ONEOK ORDUSD93.23+1.48+1.6191.5094.3392.4293.54
OppFi Inc.USD8.85-0.39-4.227.8310.198.819.16
OR Royalties Ord ShsUSD29.04-0.45-1.5329.0029.6228.4829.20
Oracle Inc.USD120.02-5.82-4.62122.25122.45119.44124.70
ORAGENICS ORDUSD0.52-0.01-2.790.510.590.510.59
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.61-0.08-1.206.576.686.566.69
Organon & CompanyUSD13.56+0.04+0.3013.5113.6013.5113.58
Orion Office REIT IncUSD2.58-0.04-1.532.512.902.572.62
Orion Ord ShsUSD6.87-0.69-9.076.099.036.807.61
Orla MiningUSD9.2550-0.0550-0.598.770010.22009.01009.4300
ORMAT TECHNOLOGIES INDEXUSD103.79+0.05+0.05101.89103.83101.89104.00
Oscar Health Ord Shs Class.USD28.91-0.60-2.0228.6429.0628.5629.38
OSHKOSH ORDUSD151.90+3.25+2.19148.93154.98148.77155.89
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD70.75+0.34+0.4869.0171.4069.2670.89
Ouster Inc.USD37.69-1.17-3.0137.7437.9937.0740.40
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD139.00-0.87-0.62136.17141.70135.96139.17
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.27-0.04-0.664.606.275.025.46
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD233.89+5.70+2.50232.00238.53226.15234.52
PagerDuty Inc.USD8.62-0.20-2.277.7910.008.558.94
PagSeguro Digital Ord Shs .USD9.47-0.20-2.079.489.659.349.60
PainReform Ord ShsUSD1.15-0.05-4.171.131.221.131.20
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD325.63-9.65-2.88323.69324.00321.87336.57
PAN AMERICAN SILVERUSD44.19-1.10-2.4344.0045.2043.3344.51
Pandora Media Inc.USD75.22+0.64+0.8673.0076.0073.7876.59
Par Pacific Holdings Inc.USD77.60-1.82-2.2976.4679.1277.1481.99
Park Aerospace Ord ShsUSD34.39+0.90+2.6932.8034.6933.4035.23
PARK HOTELS RESORTS ORDUSD14.60-0.46-3.0514.1815.8414.4915.06
PARKER HANNIFIN ORDUSD985.51+14.74+1.52970.43997.98963.44986.28
Parsons Corp.USD58.4650+0.8850+1.5452.130059.770057.450060.0600
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD138.70-0.60-0.43135.93138.77136.80141.70
Paymentus Holdings Ord Shs.USD28.76-0.29-1.0028.1829.3328.1829.15
Paysafe LtdUSD7.76-0.13-1.656.888.917.627.86
PBF ENERGY CL A ORDUSD61.93-2.40-3.7361.9563.1561.6466.97
Peabody Energy Ord ShsUSD23.83-0.05-0.2123.3424.1523.7124.53
Pedevco Corp.USD12.30+0.21+1.7411.5412.3112.1212.50
PEMBINA PIPELINE ORDUSD51.20+0.36+0.7150.2252.2150.8551.37
PennantPark Floating Rate .USD6.89-0.11-1.576.857.516.867.00
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.59-0.27-2.699.609.729.569.84
Pentair Ord ShsUSD62.05-0.97-1.5460.6963.2861.7263.50
Perfect Ord Shs Class AUSD1.920+0.005+0.261.9001.9301.9201.930
Performance Food Group Ord.USD110.30-1.07-0.96108.18112.46108.32111.34
Permian Basin Royalty Unit.USD29.28-0.17-0.5828.6929.7528.9529.90
Permian Resources Corporat.USD21.3800-0.0200-0.0920.950021.690021.245021.9500
Perrigo Ord ShsUSD10.11-0.36-3.449.7010.409.8610.31
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.950-0.020-0.672.9003.3602.8502.980
Petrobras - Petroleo Brasi.USD18.99+0.10+0.5319.0219.0818.9619.31
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.90+0.13+0.7816.9117.0616.8517.13
Pfizer Inc.USD25.00+0.18+0.7125.0325.0424.7525.10
PG&E Ord ShsUSD17.53-0.58-3.2017.5518.3517.4617.99
Philip Morris Internationa.USD191.06-3.24-1.67189.15192.40189.05194.72
PHILLIPS 66 ORDUSD206.97-4.44-2.10205.00207.00205.76215.31
Phinia Ord ShsUSD78.41-1.33-1.6778.3879.9177.1779.10
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD105.42-0.88-0.83103.68114.79105.05107.33
Pinterest Inc.USD21.90-0.65-2.8621.8522.3221.5522.49
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.86-0.14-0.7517.5018.1417.5617.94
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD164.17-0.07-0.04146.60196.47160.83166.95
Planet Fitness Ord Shs Cla.USD54.22+0.17+0.3153.5056.5553.1654.49
Planet Labs PBCUSD22.35-0.25-1.1122.2922.4021.4022.81
PNC FINANCIALSUSD249.26-3.25-1.29246.25252.12246.75249.62
Polaris Inc.USD72.58-1.61-2.1771.5073.9971.6273.65
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.42+0.01+2.780.400.450.370.42
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.39-0.53-1.0051.3853.1552.3153.13
POSCO ADR REPSG 1/4 ORDUSD53.38+1.57+3.0352.2754.4052.9654.49
Postal Realty Trust Ord Sh.USD23.75-0.26-1.0623.3124.2323.6424.09
PPG Industries Ord ShsUSD113.71-3.68-3.13110.00115.40113.01115.98
PPL Ord ShsUSD36.25+0.15+0.4034.5339.5635.7936.46
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+6.040.010.020.010.02
Primo Brands Class A Ord S.USD22.77-0.96-4.0522.3523.2322.5623.68
Primoris Services Ord ShsUSD90.94+1.42+1.5988.8299.9788.8292.08
Procore Technologies Inc.USD41.09-0.56-1.3440.2641.8941.0842.61
PROCTER & GAMBLE ORDUSD146.84-2.29-1.54146.82146.92145.59147.61
PROFOUND MEDICAL ORDUSD6.85-0.14-2.006.597.526.766.96
Progressive Ord ShsUSD207.09+2.55+1.24204.04210.71203.11207.27
ProLogis REIT Ord ShsUSD145.08+0.38+0.26143.60146.35142.32145.79
ProPetro Holding Corp.USD12.31-1.29-9.4612.2112.7712.2213.94
PROSHARES ULTPRO SH 20 YR .USD74.06+0.84+1.1566.2382.2973.6874.89
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD15.29+0.56+3.8015.1815.1915.0215.47
ProShares UltraShort Russe.USD21.94+0.25+1.1521.9822.0121.8222.23
PROTO LABS ORD (PRLB) USD78.57-1.16-1.4577.0580.7077.9680.36
Provident Financial Servic.USD23.77-0.25-1.0223.4124.0823.5223.83
Prudential Financial 4 125.USD15.93-0.21-1.3015.4216.5715.9116.14
PRUDENTIAL FINANCIAL INCUSD117.83-1.02-0.86116.78118.94116.83118.86
Public Service Enterprise .USD79.76+0.18+0.2378.5580.9178.9180.11
Public Storage REIT Ord Sh.USD315.12+3.42+1.10315.02318.83309.06316.98
PULTEGROUP ORDUSD124.63-2.12-1.67124.00127.49122.01126.28
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD77.86-2.22-2.7776.3878.5077.0478.85
Q2 Holdings Ord ShsUSD52.84-0.02-0.0451.8253.9352.8054.11
QIAGENUSD41.46+0.89+2.1940.6542.1040.5141.66
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD654.16+11.02+1.71654.00657.36642.08659.14
QuantumScape Ord Shs Class.USD5.12-0.76-12.865.125.144.975.74
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD227.59+17.76+8.46226.39227.50220.00237.78
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD38.16-0.07-0.1837.4238.1637.5738.21
RALPH LAUREN CL A ORDUSD371.40-15.74-4.07338.37379.05370.17382.12
RANGE RESOURCES ORDUSD38.90+0.15+0.3938.7539.5538.6339.61
Raymond James Ord ShsUSD166.18-1.83-1.09162.93169.38163.01169.35
Rayonier IncUSD21.3150-0.2150-1.0019.350021.750021.145021.5398
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD209.12+14.24+7.31208.60208.65202.51213.49
Ready Capital Ord ShsUSD1.49-0.03-1.971.481.501.481.52
Realty Income REIT Ord ShsUSD64.71-0.32-0.4964.7064.8664.4065.40
Reddit Ord Shs Class AUSD168.75-1.63-0.96169.38171.10168.29179.28
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD9.28+0.29+3.179.279.318.849.49
Redwood Trust Inc.USD4.91-0.18-3.444.854.964.855.07
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.65-0.21-0.6830.2231.0230.1030.67
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD234.29-1.02-0.43229.59238.92232.03236.27
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD217.34+0.82+0.38214.50219.84214.60218.81
Resideo Technologies Ord S.USD34.08-0.01-0.0333.3734.7233.3934.33
Resmed Ord ShsUSD191.87-1.04-0.54190.70214.28190.21192.55
Restaurants Brands Interna.USD72.39-0.80-1.0971.8975.4771.8873.24
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD24.37-1.00-3.9423.9324.9024.0125.14
Rexford Industrial Realty .USD35.94-0.83-2.2632.0340.1235.8036.75
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD166.09-9.00-5.14164.00171.00163.69172.15
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.31+0.03+1.951.291.341.301.34
RingCentral Ord Shs Class .USD38.58+0.92+2.4439.1739.5037.0939.98
Rio Tinto PlcUSD91.51-0.78-0.8490.7193.2991.0892.41
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD8.99-0.15-1.599.009.108.969.10
RLX Technology American De.USD2.03-0.04-1.701.842.202.022.06
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD37.87-2.83-6.9536.2036.9037.6341.28
Roblox Ord Shs Class AUSD47.57-2.08-4.1847.5447.8147.1349.00
Rocket Companies Ord Shs C.USD12.79-0.66-4.8712.8012.8812.5713.06
Rockwell Automation AktieUSD460.44+2.24+0.49454.15462.00451.94463.17
Rogers Communications Non-.USD32.66-0.30-0.9029.2833.3132.5533.47
Rogers Ord ShsUSD133.07-3.28-2.41132.60135.67132.28136.74
ROLLINS ORDUSD39.43-4.04-9.2939.5039.8036.5939.79
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD355.12+18.41+5.47353.02359.49354.17369.15
Royal Bank of Canada Ord S.USD208.50-2.96-1.40207.00210.98207.14209.81
ROYAL CARIBBEAN CRUISES OR.USD283.41-2.44-0.85282.03283.83278.64286.55
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.USD31.32+0.11+0.3530.6931.9430.6131.75
RXO Ord ShsUSD27.76-0.94-3.2827.5530.2827.6228.99
Ryder System Ord ShsUSD267.89-8.48-3.07262.74273.13263.13272.22
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD419.84-9.22-2.15416.97420.50418.69425.48
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD74.00+0.01+0.0173.6775.0073.1874.67
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD7.56+0.20+2.657.137.537.337.57
Safehold Ord ShsUSD16.08-0.58-3.4813.5416.5215.8716.64
SALESFORCE.COMUSD156.91-6.09-3.74156.50157.00155.15165.88
Sally Beauty Aktie USD14.51-0.15-0.9914.1914.7614.2514.60
Samsara Ord Shs Class AUSD31.49-1.84-5.5231.3732.3531.4734.19
SandRidge Energy IncUSD14.19+0.19+1.3613.0014.6314.1114.37
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD43.36-0.43-0.9843.2643.5042.8843.51
SAP ADR Representing 1 Ord.USD146.07-2.68-1.80148.50149.00144.97150.23
Saratoga Investment Ord Sh.USD18.98-0.39-2.0117.0819.7518.9219.35
SASOL ADR REP 1 ORDUSD12.05+0.73+6.4010.1412.1612.0112.38
Savers Value Village Ord S.USD9.0150-0.5450-5.707.32009.84008.76009.3600
SCHLUMBERGER ORDUSD47.20-0.47-0.9947.2247.5047.1548.63
Schneider National Inc.USD37.76-0.51-1.3337.1838.3237.3839.24
Schweitzer Mauduit Interna.USD7.86-0.27-3.326.869.007.828.10
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD116.50+0.55+0.47116.50116.61115.72119.17
Scorpio Tankers Inc.USD79.37+0.91+1.1677.8782.0078.3179.87
Scotts Miracle Gro Ord ShsUSD67.47-1.23-1.7965.0070.0067.0168.70
Sea LtdUSD99.49-5.39-5.1499.0099.9899.30104.64
Seabridge Gold IncUSD26.04-1.28-4.6925.5326.5425.6126.77
Seadrill 2021 Ltd Register.USD45.51+0.69+1.5344.6046.4144.9045.72
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD61.25+0.74+1.2260.5661.0060.8562.52
See SES:xnys (SES AI Corpo.USD0.54-0.05-8.880.530.590.530.60
Select Energy Services Ord.USD20.83-0.52-2.4420.4221.2520.4121.67
SelectQuote Ord ShsUSD0.69-0.03-3.910.640.770.670.78
Sempra Energy Ord ShsUSD93.44+0.39+0.4292.4196.0092.4694.21
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD4.87+0.01+0.214.765.044.794.93
SENTINELONE CL A ORDUSD17.38-0.85-4.6417.3817.6017.3218.39
SEQUANS COMMUNICATIONS S A.USD2.53-0.14-5.242.402.602.502.68
Seritage Growth PropertiesUSD2.31-0.06-2.532.082.872.292.42
SERVICE COPR. INTL (SCI)USD79.34+1.99+2.5777.7580.0076.8279.80
SERVICENOW ORDUSD91.95-3.52-3.6892.2592.3491.53100.25
SFL ORDUSD11.86+0.51+4.4511.5011.9011.3511.86
SHAKE SHACK CL A ORDUSD56.00+0.06+0.1055.7856.8354.2956.30
SharkNinja Ord ShsUSD145.9-1.2-0.84140.0154.9141.9147.9
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD87.95+0.18+0.2188.0289.4687.9389.41
Sherwin-Williams AktieUSD310.44-9.47-2.96310.00317.89301.10315.79
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD46.35-1.87-3.8846.0048.0045.8048.00
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD71.63+0.98+1.3970.2273.0770.7072.90
Shopify Subordinate Voting.USD112.00-6.42-5.42111.50112.05111.06117.91
Shutterstock IncUSD5.7550-1.6250-22.025.74005.78005.25007.0999
Sibanye Stillwater LimitedUSD8.43-0.35-3.938.268.878.308.49
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD89.71-0.92-1.0182.0092.7188.5890.75
Silgan Holdings Inc.USD45.50-0.03-0.0739.7848.0045.1245.76
SILVERCORP METAL ORDUSD9.63-0.31-3.128.809.829.439.73
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD20.23-0.08-0.3920.0326.0519.5120.51
SIMON PROPERTY GROUPUSD225.28-0.94-0.42220.58229.59224.22227.79
SiriusPoint Ord ShsUSD24.77+0.22+0.9024.2525.2424.1324.99
SiteOne Landscape Supply I.USD98.58-4.65-4.5096.67100.5998.17104.11
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD17.21-0.07-0.4116.3017.5016.4617.29
Sixth St SpecialtyUSD16.58-0.19-1.1316.4017.3116.4616.79
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD79.91-2.10-2.5678.3181.4979.3881.73
SL GREEN RLTY REIT ORDUSD53.58+3.46+6.9053.2953.8051.3054.99
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD33.52+0.33+0.9933.3334.0033.2934.20
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD43.71-0.81-1.8143.3844.6043.0844.71
SNAP ON ORD SHS USD395.52-10.66-2.62394.98403.24394.35417.74
SnapchatUSD4.41-0.06-1.344.414.424.284.45
Snowflake Ord Shs Class AUSD265.21-2.59-0.97264.00267.00260.60277.52
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD69.31+0.10+0.1467.9870.6769.1071.33
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD77.30-0.34-0.4475.7078.7776.7778.02
Sonoco Products Ord ShsUSD56.36+1.21+2.1948.0057.9855.2657.67
Sonoma Pharmaceuticals Inc.USD1.16+0.01+0.861.151.311.151.18
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.69-0.23-1.1020.6920.8220.5820.85
SOS Ltd - ADRUSD1.03-0.03-2.830.971.181.001.05
SOUTHERN COPPER ORDUSD182.30-13.18-6.74179.50186.12181.77192.25
SOUTHERN ORDUSD96.60+0.80+0.8495.1796.6994.8496.67
SOUTHWEST AIRLINESUSD44.74-2.92-6.1344.5044.7044.4346.68
Southwest Gas Holdings Ord.USD93.00+0.14+0.1591.2194.8292.0193.64
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD11.53+0.10+0.8311.1111.7711.1811.73
Spire Ord ShsUSD82.50+0.42+0.5180.9184.1180.8283.23
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.09-0.01-9.620.090.10
Spotify Technology Ord ShsUSD469.24-4.92-1.04466.50471.00461.52475.50
Sprinklr Ord Shs Class AUSD5.52-0.04-0.724.956.015.465.65
Sprott Physical Platinum &.USD12.90-0.44-3.3012.8612.9212.8513.01
Sprott Physical Silver Tru.USD18.53-0.72-3.7218.5118.5718.4518.67
Spruce Power Holding Ord S.USD2.24-0.04-1.752.022.472.192.30
SPX Technologies Ord ShsUSD219.8550+0.8050+0.37215.5600224.0900216.8200222.8900
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD62.17+0.35+0.5760.8963.3661.1262.58
STAG Industrial REIT Ord S.USD40.47-0.83-2.0136.6841.0340.3741.30
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.17-0.14-5.872.102.352.162.31
Standard Motor Products Or.USD38.09-0.71-1.8337.6438.8437.5638.59
STANLEY BLACK AND DECKER O.USD87.39-1.86-2.0883.4488.7586.3889.70
Star Group LPUSD12.91+0.01+0.0812.6814.6612.8513.08
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.35-0.14-0.8216.3116.4516.2716.44
STATE STREET STOCKUSD184.19-1.05-0.57173.26188.00183.00185.99
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.75-0.06-0.955.735.765.685.76
Stellus Capital Investment.USD7.03-0.08-1.136.877.816.907.17
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD5.83-0.18-3.005.616.565.746.06
Stepan Ord ShsUSD57.62-1.33-2.2556.4558.7456.2858.45
STERIS Ord ShsUSD210.64+0.07+0.03206.92213.72209.57213.37
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD53.50-12.28-18.6653.2653.7052.7656.63
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD86.12+1.90+2.2683.8293.8983.4586.36
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD318.99+9.75+3.15319.50325.51306.90319.38
StubHub Holdings Ord Shs C.USD8.5250-0.1550-1.798.00009.33008.33508.6800
STURM RUGER ORDUSD38.10-0.27-0.7037.3038.8137.9938.45
Summit Hotel Properties In.USD6.90-0.12-1.716.867.066.857.05
Sun Life Financial Ord ShsUSD81.43+0.08+0.1072.35129.5580.5081.49
SUNCOR ENERGY ORDUSD66.41+1.69+2.6166.4066.7565.7166.79
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD74.60-1.35-1.7873.1076.1474.2876.27
Super Group Ord ShsUSD14.47-0.01-0.0713.7514.4814.1314.55
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.04-0.27-4.215.956.666.036.39
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD37.56-0.34-0.9036.1040.3137.0837.85
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD81.74-0.39-0.4780.1583.3280.1581.90
T1 Energy Ord ShsUSD5.6900-0.3400-5.645.71005.73005.61506.1200
TAIWAN SEMICONDUCTOR MNFTG.USD415.51-5.70-1.35414.60415.75411.80420.84
Takeda Pharmaceutical Co L.USD16.82-0.05-0.3014.4518.8816.6916.85
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.37+0.04+0.349.4210.4510.2410.41
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD15.27-0.01-0.0314.7215.8515.2515.85
TANGER FACTORY REITUSD41.08-0.34-0.8240.4041.7940.8941.53
Tapestry Inc.USD139.06-4.67-3.25138.98142.37138.68143.55
Targa Resources Ord ShsUSD285.41+0.96+0.34280.82291.23284.02289.66
TARGET ORDUSD134.46-3.46-2.51134.10134.35132.55135.59
Taseko Mines Ord ShsUSD7.27-0.32-4.167.238.007.237.61
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD69.96+0.11+0.1669.0076.5269.2770.22
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD198.85-1.43-0.71196.00201.00196.82203.92
Team Inc.USD16.50-0.20-1.2014.8721.6516.5016.90
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD76.02+0.92+1.2368.6877.0075.5877.39
TECK RESOURCES CL B ORDUSD59.86+2.65+4.6358.6860.8058.5760.32
Tecnoglass Ord ShsUSD43.75-1.48-3.2641.5544.6143.2245.17
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD75.69+0.91+1.2274.2377.0074.7076.47
Tekla Healthcare Investors.USD21.14+0.12+0.5520.7321.5720.8321.33
Teladoc Health Inc.USD8.65-0.27-3.038.558.648.548.92
TELECOM ARGENTINA SAUSD13.61-0.38-2.7212.2115.7213.3213.82
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD651.27+0.77+0.12645.00678.00645.94669.57
TELEFLEX ORDUSD131.06-3.74-2.77130.00133.72130.73135.21
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.41-0.46-3.0913.0815.0214.3614.73
Telephone and Data Systems.USD33.61-0.20-0.5930.1934.5433.0133.90
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD10.11-0.11-1.0310.0610.1510.0610.21
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.78-0.01-0.068.698.828.658.83
Tenet Healthcare Corp.USD199.2500+3.9000+2.00224.0000226.7500191.7600200.0900
Tenneco Ord Shs Class AUSD39.45+1.00+2.6038.6439.7138.3039.62
Teradata Corporation Aktie.USD27.68-0.41-1.4625.9328.7626.6128.53
Terex Ord ShsUSD68.49+1.42+2.1267.1569.8866.9869.36
TERNIUM ADR REPRESENTING T.USD47.13+0.88+1.9046.6547.9846.5047.72
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.52-0.56-6.177.659.888.489.14
Teucrium Soybean FundUSD26.10-0.01-0.0423.3526.5026.0926.29
TEVAUSD31.16+1.01+3.3530.5631.1629.6031.20
Texas Pacific Land USD425.45-7.65-1.77425.00433.85422.65437.30
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD93.18+1.47+1.6091.3393.2591.7295.29
TFI International IncUSD152.0900-0.3500-0.23149.1800155.0900150.4500153.2300
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD42.04-1.20-2.7841.1542.8241.8842.91
The Magnum Ice Cream Compa.USD17.74-0.33-1.8317.2618.9017.3917.81
The Travelers Companies In.USD376.35+4.27+1.15375.00377.00370.06378.66
The Walt Disney Co.USD92.87-3.00-3.1392.9893.0892.4994.82
Thermo Fisher Scientific O.USD572.39+45.93+8.72565.00572.56568.84587.49
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD75.00-2.60-3.3566.8893.1374.6576.79
TIC Solutions Ord ShsUSD6.95-0.22-3.076.938.086.727.11
Tidewater Ord ShsUSD77.44+0.40+0.5276.5579.4176.6179.30
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD3.82+0.03+0.793.404.193.723.85
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD140.88-0.76-0.54138.17143.64140.00143.18
TITAN INTERNATIONAL ORDUSD7.88-0.08-1.016.648.627.677.98
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD153.37-2.04-1.31152.40156.99152.40155.08
TKO Group Holdings Ord Shs.USD179.55-2.10-1.16178.00195.93178.50181.62
Toast IncUSD28.41-0.80-2.7428.0028.5628.1429.43
TOL BROTHERSUSD146.53-2.45-1.64142.57149.41145.28147.66
Toro Ord ShsUSD91.64-3.22-3.3989.9993.3791.2695.67
TORONTO DOMINION ORDUSD119.21-2.09-1.72118.90119.32118.80120.40
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.62+0.01+0.0517.4929.1323.2823.33
TotalEnergies ADRUSD86.23+1.32+1.5586.5088.0086.0987.09
TOYOTA MOTOR ADRUSD176.92-3.02-1.68176.80180.34176.01178.30
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD25.86+5.82+29.0425.1025.1823.4826.28
Trane Technologies Ord ShsUSD479.72+6.12+1.29473.44479.71470.88480.68
TransDigm Group Ord ShsUSD1 213.93+19.23+1.611 175.001 233.291 204.271 227.73
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.32+0.02+0.285.325.355.305.42
Travel Leisure Ord ShsUSD73.45-2.16-2.8571.9874.9073.0975.61
Trex Ord ShsUSD42.37-0.42-0.9842.3943.2141.7042.92
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.1550-0.0250-0.793.13003.43003.09503.2100
TRINET GROUP ORDUSD60.33+0.30+0.5059.1961.5359.2760.77
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD28.72-0.50-1.7128.0029.2828.2529.03
TriplePoint Venture Growth.USD4.43-0.15-3.284.404.624.414.58
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.38-0.24-3.636.226.796.306.74
Truist Financial Ord ShsUSD51.20-0.53-1.0251.0052.4950.5451.24
Trulieve Cannabis Subordin.USD8.5800-0.0900-1.047.82009.33008.50008.8850
TRX Gold Ord ShsUSD0.81-0.05-5.300.780.880.780.84
TRXADE HEALTH ORDUSD3.28-0.30-8.383.033.622.973.33
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD87.57+0.57+0.6679.9789.0086.4088.48
Twenty One Capital Ord Shs.USD4.605-0.415-8.274.4204.9304.4404.910
TWILIO INCUSD185.06+1.68+0.92184.10186.56179.65186.00
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD288.10+3.78+1.33284.88297.11284.29291.06
Tyson Foods Ord Shs Class .USD56.76-0.30-0.5356.0257.0356.1956.78
Uber Technologies Ord Shs .USD68.93-1.40-1.9969.0069.1068.3571.08
Ubiquiti Ord ShsUSD529.27-8.23-1.53481.18539.84526.67542.52
UBSGROUPUSD51.55-1.10-2.0951.5152.5651.5152.00
UDR AktieUSD39.47-0.07-0.1838.8540.5139.3139.91
UGI ORDUSD36.95+0.12+0.3336.3837.4436.5237.23
UiPath Inc.USD10.20-0.51-4.7210.1910.2010.1610.96
UL Solutions Ord Shs Class.USD86.71+0.63+0.7384.9394.4784.7186.72
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.75-0.52-7.096.646.836.577.08
Unifirst Ord ShsUSD289.64-0.86-0.30283.93295.46286.36291.52
Unilever ADR Reptg 1 Ord S.USD60.21-1.63-2.6359.4460.6059.9060.56
UNION PACIFIC (UNP)USD304.11+11.55+3.95304.10306.50302.82315.99
Unisys Ord ShsUSD3.26-0.15-4.262.933.443.213.40
UNITED MICROELECTRONUSD20.89-0.41-1.9020.6021.3720.4421.11
United Natural Foods Inc.USD48.61-1.50-2.9946.9549.5547.9549.36
United Parcel ServiceUSD114.04-1.80-1.55114.00114.50113.85116.81
United Rentals Ord ShsUSD1 139.03+103.97+10.0411251 140.641 093.141 177.67
United States AntimonyUSD5.5100-0.3300-5.655.47005.59005.44165.8366
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD423.56-7.75-1.80423.18424.25420.40430.49
Unity Software Ord ShsUSD28.94-0.33-1.1328.9029.2527.8329.19
Universal Corp.USD52.71-1.05-1.9451.9554.2052.5353.49
Universal Health Realty In.USD43.31-0.01-0.0242.7744.1542.7843.65
Universal Health Services .USD151.30+1.96+1.31151.21153.92147.07151.40
Universal Security Instrum.USD3.75-0.14-3.603.034.343.703.88
Unum Ord ShsUSD86.46-1.33-1.5284.3788.1685.4787.21
Unusual Machines IncUSD21.5550+1.8850+9.5821.550022.000019.750021.7500
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.30-0.01-0.381.281.301.271.33
URANIUM ENERGY ORDUSD9.84+0.11+1.089.8110.189.419.92
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD63.32-1.16-1.7962.6464.0162.8763.94
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.89+0.02+0.0726.5629.7426.6527.39
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.75-0.10-5.161.721.801.721.82
V2X Inc.USD84.0250+3.0250+3.7382.360085.620080.545085.5500
VAALCO ENERGY ORDUSD5.72+0.09+1.605.655.985.635.79
Valaris Ord ShsUSD79.17+0.38+0.4877.5780.7278.9980.62
VALE ADR REPTG ONE ORDUSD14.82-0.03-0.2014.5014.9114.7815.16
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD305.26-5.66-1.82305.26306.32304.05319.25
Valhi Ord ShsUSD13.59-0.18-1.2711.9114.9613.4613.96
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD179.64-4.92-2.66179.18185.00179.25187.30
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD97.92+0.74+0.7697.4399.0996.6498.84
Venture Global IncUSD15.14+0.32+2.1615.0915.1515.0415.45
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD115.8600+6.0100+5.47101.8300116.8600108.2154116.6100
Veralto Ord ShsUSD91.49+0.34+0.3789.67101.7689.9091.66
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD43.82-0.47-1.0643.8843.9043.7844.58
Vermilion Energy Ord ShsUSD11.25+0.22+1.9511.1512.3211.1711.58
Versigent Ord ShsUSD41.0500-0.1100-0.2740.260041.890040.020041.1100
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.51-0.12-7.361.521.661.511.69
Vertiv Holdings CoUSD304.10+2.94+0.98304.35305.90300.00313.61
VF Ord ShsUSD16.53-0.65-3.7616.3016.8316.3216.86
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.32-0.26-0.9826.3026.5426.2726.69
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD14.41-0.28-1.8712.9915.7314.2614.69
Virgin Galactic Holdings I.USD2.59-0.09-3.182.582.602.562.69
Virtus AllianzGI Artificia.USD25.88-0.23-0.8625.3726.3725.5726.10
Virtus AllianzGI Diversifi.USD27.34-0.45-1.6225.0727.7927.0927.94
Virtus AllianzGI Equity & .USD26.03-0.44-1.6624.7626.3126.0026.55
Visa Inc.USD351.50-1.92-0.54351.40352.00348.50352.05
Vishay Intertechnology Ord.USD40.81+0.92+2.3140.0141.5038.8041.99
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD168.97+2.23+1.34168.45168.50165.01169.06
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.9300+0.0400+0.2515.900017.960015.930016.5400
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.2450-0.1750-5.123.17003.35003.21003.3600
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.09+0.05+4.811.001.170.991.09
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.99+0.48+1.2538.2539.7638.2039.40
Voyager Technologies Ord S.USD26.4000+0.0100+0.0426.270026.900025.860027.5100
Vulcan Materials AktieUSD274.91-2.92-1.05271.06278.54272.43277.97
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD75.23-0.20-0.2767.7777.5074.8375.99
W&T Offshore Inc.USD3.85+0.13+3.493.883.923.823.98
Wal-Mart Stores Inc.USD108.40-0.93-0.85108.12108.20106.79108.56
Walker & Dunlop Ord ShsUSD46.81-0.93-1.9445.9147.7246.3547.11
Wallbox Ord Shs Class AUSD3.68+0.08+2.223.264.723.563.83
Washington Prime Group Ord.USD--
Waste Connection USD167.87-0.03-0.02164.75168.28166.77172.24
Waste Management Ord ShsUSD237.29+0.91+0.39232.75237.00235.00239.49
Water Corp Ord ShsUSD382.32+11.50+3.10345.23400.00375.05389.99
Wayfair Ord Shs Class AUSD82.69-1.61-1.9181.0882.6878.9782.82
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD114.70+1.24+1.09114.68114.71112.37115.11
Wells Fargo & Co.USD86.21-0.21-0.2486.0786.4885.1086.49
WELLTOWER ORDUSD247.19+2.15+0.88246.11250.05243.51250.12
WESCO International Inc.USD330.59+0.04+0.01325.10336.23327.37333.84
West Fraser Timber Ord ShsUSD66.80-0.61-0.9065.4168.0065.5967.02
West Pharmaceutical Servic.USD355.42-3.00-0.84354.24362.52351.18386.00
Western Alliance Ord ShsUSD82.99-0.42-0.5081.3784.0080.5983.03
Western Copper and Gold Co.USD2.15-0.11-4.671.992.252.142.25
WESTERN UNION ORDUSD8.31-0.17-1.958.278.328.208.47
WESTINGHOUSE AI (WAB)USD297.75+7.75+2.67293.42298.32291.49298.15
Westlake Chemical Partners.USD21.94-0.10-0.4521.7222.4521.8722.25
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.25+0.06+0.3112.6119.3218.9219.41
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD171.49+15.81+10.16168.80174.50157.00174.07
WeyerhaeuSer REITUSD23.64-0.18-0.7623.3423.8223.4723.75
Wheaton Precious Metals Ak.USD110.07-1.29-1.16105.81110.98107.49110.61
Wheels Up Experience Ord S.USD5.87-0.31-5.025.406.105.736.22
WHIRLPOOL ORDUSD35.70-1.44-3.8835.6035.9035.4536.50
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD75.25+0.76+1.0273.8577.5074.4975.84
Williams Sonoma Ord ShsUSD218.53-3.81-1.71216.26222.93215.78220.00
Winnebago Industries Ord S.USD30.07-1.06-3.4129.4930.6629.9330.91
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD25.96-3.31-11.3125.9726.3325.5428.81
Wolverine World Wide Ord S.USD18.46-1.18-6.0117.6219.0918.2119.28
Woodside PetroleumUSD22.33-0.10-0.4521.8922.6722.3122.59
Woori Financial Group Inc.USD62.66+0.45+0.7261.4762.7862.1563.46
Workiva Inc.USD50.75-1.30-2.5050.7451.6750.1552.82
World Fuel Services Ord Sh.USD19.26-1.26-6.1417.3824.9718.9420.77
Worthington Industries Ord.USD55.22+0.25+0.4554.0956.2854.3055.24
Worthington Steel Ord ShsUSD35.94+0.43+1.2035.4036.6834.8736.32
WPP ADR Representing 5 Ord.USD18.14-0.16-0.8715.6019.4217.8818.20
WR Berkley Ord ShsUSD73.42+1.06+1.4672.5674.2171.8773.49
WW Grainger Ord ShsUSD1 367.44+13.43+0.991 341.071 498.971 352.341 369.90
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.62-0.09-0.5117.5319.0517.5317.68
XCEL ENERGY ORDUSD80.77+0.58+0.7279.8080.8079.5181.27
Xerox Holdings Ord ShsUSD2.61-0.05-1.882.542.732.512.64
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD12.74-0.11-0.8612.7612.7812.4312.99
XPO Logistics Ord ShsUSD214.37+0.72+0.34209.88233.74209.79216.30
Xylem IncUSD116.88+0.74+0.64115.38117.60115.00117.03
Yalla Group Ltd. - ADRUSD5.21-0.16-2.984.735.535.185.37
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD50.10-1.66-3.2149.5050.7849.8850.95
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD17.6400-0.0800-0.4516.000018.560017.330018.5900
YPF Sociedad Anonima ADR E.USD51.93-0.58-1.1050.9252.2251.8953.57
Yum China Holdings Inc.USD43.13-0.29-0.6742.8243.7842.8643.56
Yum! Brands Inc.USD147.39-0.18-0.12143.24148.91146.36149.39
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.02-0.16-3.094.615.825.015.36
Zeta Global Holdings CorpUSD19.3900-0.7900-3.9119.200019.350019.155020.4500
ZIM Integrated Shipping Se.USD25.60+0.59+2.3625.4625.6024.9425.61
ZIMMER HOLDINGS INCUSD89.65+0.97+1.0988.3790.9388.2590.27
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.87-0.07-1.653.384.723.703.97
Zoetis Ord Shs Class AUSD74.55+0.36+0.4974.0075.0073.5575.11
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD24.06-0.05-0.1924.0424.5123.9224.26
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Piac, stratégia, döntés - Így működik az Erste vagyonkezelése

VIDEÓ
2026. július 23.
Piac, stratégia, döntés - Így működik az Erste vagyonkezelése
Történelmi szintek mindenhol – mi jöhet most Japánban?

Történelmi szintek mindenhol – mi jöhet most Japánban?

ELEMZÉS

Japánban jelenleg egyszerre több történelmileg is jelentős...

2026. július 23.
Folytatódott a kamatcsökkentés – nem is annyira túlárazott az amerikai tőzsde

Folytatódott a kamatcsökkentés – nem is annyira túlárazott az amerikai tőzsde

PODCAST

Ahogy az várható volt, a Magyar Nemzeti Bank Monetáris Tanácsa 25 bázisponttal, 5,75...

2026. július 23.
Tovább folytatódhat a kamatvágási ciklus

Tovább folytatódhat a kamatvágási ciklus

SZTORI

A mai napon a jegybanki alapkamatot 25 bázisponttal 5,75%-ra...

2026. július 21.
Az árpa aratás adatai

Az árpa aratás adatai

AGRÁR SAROK

Mivel több ’a’ betűs szó nem fért el a címben, itt folytatom: akadozó árpapiac, alacsony árak, átlagos aratás, aránylag magas kínálat.

2026. július 20.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF364.35+0.39HUF
USDHUF320.23-0.08HUF
OTP46 020-0.82HUF
MOL4 448+1.09HUF
RICHTER11 650-0.77HUF
MTELEKOM2 614-1.43HUF
ERSTE BANK AG113.30-2.41EUR
BUX144 176.03-0.41
DAX24 763.12-1.56EUR

TermékUtolsó árVált.%Deviza 
BUX144 176.03-0.41
DAX24 763.12-1.56EUR
ATX6 459.21-1.06

TermékUtolsó árVált.%Deviza 
OTP46 020-0.82HUF
MOL4 448+1.09HUF
RICHTER11 650-0.77HUF
MTELEKOM2 614-1.43HUF
AKKO INVEST ORD238+6.25HUF
ALTEO3 510-2.50HUF

TermékUtolsó árVált.%Deviza 
EURHUF364.35+0.39HUF
CHFHUF392.18+0.23HUF
USDHUF320.23-0.08HUF
EURUSD1.1380+0.03USD
EURCHF0.9294+0.02CHF
EURGBP0.8546+0.01GBP

TermékUtolsó árVált.%Deviza 
EBCBKTS42174+87.10HUF
EBSPTS1041254+33.26HUF
EBOTPTS782114+24.79HUF
EBCBKTL6553-59.23HUF
EBCBKTL64126-37.93HUF
EBUSDHUFTS6858-34.09HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.700.42-1.27EUR
ISHARES CORE MSCI WORLD UC.124.45-1.23EUR
Vanguard FTSE All-World UC.163.36-1.23EUR
BTCetc Bitcoin Exchange Tr.50.43-1.27EUR
iShares NASDAQ 100 UCITS E.1 433.20-2.28EUR

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

Trump újra megfenyegette Iránt

Az amerikai elnök kijelentette, hogy az Egyesült Államok Iránt fogja felelőssé tenni a jemeni húszuk jövőbeli támadásaiért,...

2026. július 23.

Rég volt ilyen alacsony a munkanélkülisegély-kérelmek száma

Az Egyesült Államokban a munkanélküli-ellátást...

2026. július 23.

Kínai vásárlókkal köt hosszútávú szerződéseket az Intel és az AMD

A Reuters értesülése szerint Intel és az AMD a folyamatos...

2026. július 23.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Régi szép idők (új autó értékesítés)

Régi szép időket idéző számok láttak ma napvilágot, s nem csak az EU, hanem a magyar piac vonatkozásában is. Az EU-ban ugyan márciusban láthattunk...

2026. július 23.
MINISO: Kínai részvénysztori az ázsiai őrület árnyékában

MINISO: Kínai részvénysztori az ázsiai őrület árnyékában

ELEMZÉS

Kína lemaradt Mostanában sok szó esik az ázsiai...

2026. július 20.
2026 legnagyobb PIACI MEGLEPETÉSEI ábrákban

2026 legnagyobb PIACI MEGLEPETÉSEI ábrákban

VIDEÓ

Bebesy Dániellel, az Erste Alapkezelő szenior kötvényportfólió menedzserével tekintettük át...

2026. július 20.

Chart

EURHUF: Nem lassít

CHART

A héten lezajlott az MNB kamatdöntő ülése és tovább csökkent a magyar alapkamat. Ez nem okozott...

2026. július 22.

USDHUF: Fontos ellenállást tesztel

CHART

Fontos ellenálláshoz érkezett az USDHUF. Az áprilisi választások előtti szintre gyengült a forint...

2026. július 22.

Arany: A növekvő olajárak ellenére is emelkedik

CHART

Az elmúlt napok az arany erejéről szóltak, miután a 4.000-es szint újból támaszt jelentett az...

2026. július 22.

EURUSD: A 30 napos megfogta

CHART

A 30 napos mozgóátlagról lefordult az EURUSD és elérkezett az erős 1,14-es szinthez. A közel-keleti...

2026. július 22.

USDJPY: Kamatdöntő ülések előtt új csúcsokon

CHART

Újabb 40 éves csúcsokon az USDJPY. A közel-keleti bizonytalanság erősíti a dollárt, aminek a...

2026. július 22.

Richter. Maradt az oldalazás

CHART

Hiába volt kb. két hete a kitörés, nem jött belőle további emelkedés. Úgy tűnik, hogy a...

2026. július 20.

Podcast

Az aszály miatt messze elmaradnak a terméshozamok a tavalyitól – az amerikai cégek élvezik a jó gazdasági környezetet

PODCAST

A most záruló aratási szezonban a tavalyi 5,8 helyett 4-4,4 tonnánál nem lesz több hektáronként az országos átlaghozam. A mezőgazdaságot sújtó...

2026. július 20.
Egyre jobb állapotban a magyar gazdaság – továbbra is jól megy az AI-cégeknek, de a többi amerikai vállalat sem panaszkodhat

Egyre jobb állapotban a magyar gazdaság – továbbra is jól megy az AI-cégeknek, de a többi amerikai vállalat sem panaszkodhat

PODCAST

Az ipari adat növekedésnek indult, továbbra is bővül a kiskereskedelem, miközben csökken az...

2026. július 8.
Hiába az aszály, az élelmiszerárak csökkennek – óriási bajban a Volkswagen

Hiába az aszály, az élelmiszerárak csökkennek – óriási bajban a Volkswagen

PODCAST

Az Egyesült Államokban, Európában és Magyarországon is rendkívüli forróság van. Ez viszont...

2026. július 1.

Sztori

A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások alapján

A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások alapján

SZTORI

A héten ismét összeül a Monetáris Tanács és...

2026. július 20.
A fogyasztói infláció alakulása az USA-ban

A fogyasztói infláció alakulása az USA-ban

SZTORI

A mostani hét legfontosabb adata az amerikai infláció lesz. Kedden...

2026. július 13.
Újabb kedvező adat

Újabb kedvező adat

SZTORI

A KSH ma reggel a júniusi fogyasztói inflációs adatot tette...

2026. július 7.

Elemzés

Rég nem látott mértékű profitbővülést hozhat az európai jelentési szezon

Rég nem látott mértékű profitbővülést hozhat az európai jelentési szezon

ELEMZÉS

Július 23-án este teszi közzé második negyedéves...

2026. július 17.
Erős rajt előtt az amerikai gyorsjelentési szezon

Erős rajt előtt az amerikai gyorsjelentési szezon

ELEMZÉS

Optimista hangulatban indul az amerikai gyorsjelentési szezon. Ágazati szinten a technológia...

2026. július 7.
Nehéz helyzetben az európai autógyártók

Nehéz helyzetben az európai autógyártók

ELEMZÉS

Az európai autógyártók problémája nem újkeletű, de az elmúlt évek még „csak” arról szóltak,...

2026. június 30.

Agrár sarok

Az EU-nak immár van fehérje stratégiája

Az EU-nak immár van fehérje stratégiája

AGRÁR SAROK

Múlt héten (július 7-én) az Európai Bizottság elfogadta az EU fehérje Stratégiát („Action Plan for resilience, strategic autonomy and...

2026. július 13.
A jó repce receptje

A jó repce receptje

AGRÁR SAROK

A kettős nyomás - az időjárás és a szerkivonások – hatására a repce területe zsugorodik, termésátlaga emelkedik. Ez nyilvánvalóan azzal függ...

2026. július 6.
Drágább lesz-e az aszály miatt az élelmiszer?

Drágább lesz-e az aszály miatt az élelmiszer?

AGRÁR SAROK

A rendkívüli forróság és aszály miatt újra szárnyra kaptak az élelmiszerárakkal kapcsolatos aggodalmak. Több okból is helyére kell tennünk ezt a...

2026. július 1.

Videó

Egyre olcsóbb az élet? - Hazai gazdasági kitekintő

Egyre olcsóbb az élet? - Hazai gazdasági kitekintő

VIDEÓ

Vezető makrogazdasági elemzőnkkel, Nyeste Orsolyával, és vezető agrárszakértőnkkel, Fórián...

2026. július 10.
Zajlik az élet Amerikában - Szorosnyitás, űrhódítás, csak bírjuk memóriával...

Zajlik az élet Amerikában - Szorosnyitás, űrhódítás, csak bírjuk memóriával...

VIDEÓ

Részvényelemzőinkkel, Miró Józseffel és Péntek Ádámmal beszélgettünk az elmúlt időszak...

2026. július 2.
Közép-kelet-európai részvénysztorik - Találkozások Varsóban

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

Vincze Ádám portfólió kezelőnkkel beszélgettünk a közép-kelet-európai részvénypiac...

2026. június 24.

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