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 ORDUSD2.11+0.04+1.932.002.132.052.16
3M Co.USD148.03+1.36+0.93147.73148.98146.47149.17
A K A BRANDS HOLDING ORDUSD10.45+0.80+8.243.9413.3410.4510.88
A.O. Smith AktieUSD66.91+1.46+2.2365.9067.9965.3167.15
A10 Networks Inc.USD23.26+0.84+3.7521.5023.9222.9023.71
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD104.83+0.77+0.74104.56105.99104.25105.82
ABBVIE ORDUSD207.26+2.06+1.00206.14208.00205.86209.68
ABERCROMBIE AND FITCH CL A.USD88.54-0.30-0.3487.0088.5486.5791.29
Abundia Global Impact Grou.USD1.470+0.030+2.041.4201.5601.4601.560
ACCENTURE CL A ORDUSD192.22-1.33-0.68191.00193.38188.67197.24
ACTINIUM PHARMACEUTICALS I.USD1.08+0.01+0.471.051.141.071.12
ADC Therapeutics Ord ShsUSD3.98+0.04+0.893.604.473.944.11
ADECOAGRO ORDUSD14.71+0.74+5.3014.5316.1513.4714.82
Adient PlcUSD21.4400+0.5800+2.7821.040021.800020.970021.4550
ADT Ord ShsUSD6.61+0.07+1.076.596.616.486.71
Advance Auto Parts AktieUSD52.75+1.85+3.6351.3453.0050.6652.79
ADVANSIX ORDUSD23.43+0.48+2.0922.9924.0022.7923.44
Aegon ADRUSD7.08+0.12+1.656.437.827.027.16
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.07-0.07-0.4614.0514.0714.0614.14
Aeva Technologies Ord ShsUSD15.26-0.20-1.2915.2616.1815.2116.50
AFLAC ORDUSD107.17+0.97+0.91106.38107.99106.23107.39
AG Mortgage Investment Tru.USD7.58+0.16+2.167.587.957.487.69
AGCO ORDUSD117.44+1.07+0.92115.21119.65116.03119.24
AgEagle Aerial Systems Inc.USD1.01-0.02-1.471.001.021.001.06
AGILENT TECHNOLOGIES ORDUSD112.98-1.22-1.07112.00113.94111.74116.40
agilon health Ord ShsUSD0.43-0.01-1.600.390.470.420.45
Agnico Eagle Mines LimitedUSD192.23+8.74+4.76189.60193.50188.29193.66
Agree Realty REIT Ord ShsUSD74.25-0.99-1.3273.8875.3074.0275.46
AIR LEASE CL A ORDUSD64.74+0.04+0.0564.7264.7564.7164.77
AIR PRODUCTS AND CHEMICALS.USD290.07+3.82+1.33285.10296.80283.71290.68
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD169.13-2.10-1.23165.89172.45169.12174.00
Alamos Gold Ord Shs Class .USD41.87+1.00+2.4340.8742.7341.3542.75
ALASKA AIR GROUP ORDUSD39.29+0.81+2.1139.0039.9038.5840.62
Albany International Ord S.USD52.88+0.87+1.6751.8553.9051.7552.98
ALBEMARLE ORDUSD181.37+4.31+2.43181.40182.75178.19184.25
Albertsons Companies IncUSD16.57-0.30-1.7516.5316.7516.3916.95
Alcoa Ord ShsUSD58.70+2.02+3.5658.5558.9957.4359.17
ALCON AGUSD75.27+1.03+1.3867.2276.7573.9975.51
Alexandria Real Estate Equ.USD47.29-0.10-0.2046.2947.7946.0647.56
Algonquin Power Utilities .USD6.27-0.02-0.326.206.286.276.41
Alibaba Group Holding Ltd.USD129.89+4.41+3.51129.91129.99128.34130.65
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD148.90-0.69-0.46148.00151.23148.46152.12
Allegion Ord ShsUSD147.52+1.79+1.22145.27148.00144.62148.33
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 ShsUSD31.08-0.06-0.1930.8831.6831.0431.50
Allison Transmission Holdi.USD118.96+1.07+0.91118.00121.29117.59119.69
Allstate Corp.USD204.73-2.59-1.25203.00205.88204.20208.68
ALLY FINANCIAL ORDUSD39.23-0.29-0.7338.8739.9138.9340.24
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD217.43-0.54-0.25213.75225.00214.38223.02
ALPHA PRO TECH ORDUSD4.61-0.01-0.114.165.044.514.67
Alpine Income Property Tru.USD18.33-0.12-0.6518.0520.1218.2018.70
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 ShsUSD20.59+0.40+1.9819.6021.0719.9821.12
Altria Group Inc.USD63.79+0.53+0.8463.5264.0062.8764.19
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.07+0.06+2.992.032.302.042.18
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.85+0.07+2.522.832.872.812.88
Ambow Education American D.USD1.98+0.05+2.591.742.271.722.01
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.00--0.010.991.010.971.02
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD40.56+1.43+3.6539.7840.6539.6240.61
Amentum Holdings Ord ShsUSD26.72+0.13+0.4926.2527.2026.3127.10
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD107.82+0.13+0.12106.60108.89107.63108.85
AmerescoUSD28.78+0.46+1.6228.2129.3427.6229.05
AMERICA MOVIL ADR REP 20 S.USD25.39+0.63+2.5422.6725.9324.9125.45
American Assets Trust REIT.USD18.38-0.01-0.0518.0719.5718.1918.54
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.52+0.20+1.1916.3216.8016.3416.97
AMERICAN ELECTRIC POWER OR.USD128.30-0.50-0.39128.02129.90128.04129.50
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD300.14-1.86-0.62298.72301.76296.91306.38
AMERICAN FINANCIAL GROUP O.USD126.89-0.84-0.66115.00129.36126.21129.01
American Homes 4 Rent REIT.USD27.55-0.01-0.0427.3028.0027.4427.94
American International Gro.USD75.47+1.13+1.5275.4775.6074.4175.55
AMERICAN REBEL HOLDINGS OR.USD0.06-0.03-29.860.060.07
American States Water Co.USD73.37+0.11+0.1571.7074.8372.5074.08
AMERICAN TOWER CORP.USD167.28-3.09-1.81167.05168.50165.08171.99
AMERICAN WATER WORKS ORDUSD134.58+1.00+0.74132.42135.50131.52135.40
American Well Corp.USD5.65-0.11-1.915.395.715.555.83
AMERICAS GOLD AND SILVER O.USD5.87+0.06+0.955.866.165.816.24
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD451.88+3.71+0.83448.00458.11445.09457.58
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD128.81+0.85+0.66128.73129.92126.76131.71
Amprius Technologies Ord S.USD17.92+0.16+0.9017.8518.0517.8118.65
AMTD Digital 5 American De.USD1.52+0.02+1.331.401.531.491.55
ANGLOGOLD ORDUSD89.58+3.77+4.3988.4490.4087.8692.09
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD69.22+1.16+1.7067.8672.0068.2269.40
Annaly Capital Management .USD21.42+0.34+1.6121.3721.4921.2321.54
Annovis Bio Ord ShsUSD2.23-0.15-6.122.202.282.222.44
Antero Midstream Ord ShsUSD23.60+0.32+1.3522.8923.8123.1823.63
Antero Resources Aktie USD44.67+1.30+3.0043.8145.0042.9544.79
Aon Ord Shs Class AUSD321.36-5.67-1.73316.38326.46317.46327.46
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.06+0.03+0.743.974.394.044.09
APOLLO COMMERCIAL REAL EST.USD10.64+0.17+1.6210.4810.7710.5510.70
Apollo Global Management O.USD109.83-1.42-1.28108.80109.80109.28113.08
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD11.99+0.23+1.9611.9012.0011.7912.00
Applied Industrial Technol.USD266.3+2.1+0.81260.9271.2262.4269.3
Aptiv Ord ShsUSD70.92-0.01-0.0169.9271.9770.5572.18
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD7.60+0.23+3.127.557.637.417.63
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD52.90+0.54+1.0351.8653.9152.5753.59
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.57+0.06+1.095.585.595.465.87
Archer Daniels Midland Akt.USD71.69+0.25+0.3471.3371.8270.4971.89
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD21.45+1.20+5.9321.0521.8820.6321.83
Ares Commercial Real Estat.USD4.85+0.12+2.434.765.424.774.87
ARGAN ORDUSD436.98-7.86-1.77429.04446.01431.69454.55
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.USD17.46+0.73+4.3317.4018.3817.4217.99
ARISTA NETWORKS INC. USD135.07+4.27+3.26134.00135.01131.15135.08
Arlo Technologies Ord ShsUSD14.72-0.20-1.3414.3015.1414.5315.20
ARMOUR Residential REIT Or.USD16.40+0.41+2.5616.2716.4616.2416.55
ARROW ELECTRONICS ORD SHSUSD146.18+1.94+1.35143.31146.88143.67147.00
ARTHUR J GALLAGHER ORDUSD213.58-2.70-1.25209.69217.72211.71218.83
Artisan Partners Asset Man.USD36.72+0.91+2.5335.0040.0036.0336.85
Asana IncUSD6.05-0.20-3.135.986.145.966.52
ASE Industrial Holdings Co.USD22.40+0.87+4.0422.0022.5322.0522.55
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD2.86-0.06-2.052.833.372.832.98
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.44+0.20+6.173.193.493.253.45
ASSURANT ORDUSD217.05-0.48-0.22213.85220.14216.24222.00
ASTRAZENECAUSD187.12+1.34+0.72184.00190.19186.44188.72
At Home Group Inc.USD--
AT&T Inc. USD28.84-0.04-0.1228.7729.1028.7129.14
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD60.90+0.57+0.9459.7162.0860.2161.50
Atlas Crest Investment Ord.USD11.41+0.11+0.9711.3011.7811.3611.45
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD181.62+0.05+0.03181.50183.35181.41183.42
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD17.59+0.31+1.7917.1118.7017.4017.76
AUTOZONE ORDUSD3 387.86+42.02+1.263 336.493 395.003 317.753 394.92
AVALONBAY COMMUNITIES REITUSD163.69+0.13+0.08161.54165.91162.59164.92
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD7.69-0.05-0.587.477.757.547.93
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD170.70+4.78+2.88168.30173.22166.95171.33
Avient Ord ShsUSD36.27+1.95+5.6835.5736.9934.4736.47
AVINO SILVER AND GOLD MINE.USD6.08+0.11+1.765.996.106.016.43
Avista Ord ShsUSD39.36+0.25+0.6438.6041.6038.9439.54
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.66+0.01+1.510.620.760.630.68
Axalta Coating Systems Ord.USD27.68+0.76+2.8227.1828.1326.9527.69
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD85.72+1.25+1.4884.0487.3684.4985.99
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD5.11+0.32+6.685.005.154.835.12
B2GOLD ORDUSD4.20+0.08+1.824.194.404.164.38
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD153.4+2.7+1.82150.4156.4148.9153.9
Baker Hughes Co.USD62.62-0.87-1.3762.6363.0862.5464.25
Bakkt Holdings IncUSD8.37+0.10+1.218.408.588.238.80
BALL ORDUSD--
Banc of California Inc.USD17.45+0.09+0.5217.1717.7417.3017.69
Banco BBVA Argentina ADRUSD14.60+0.55+3.9114.0016.2814.1115.00
BANCO BILBAO VIZCAYA ARGEN.USD21.49+0.14+0.6621.1021.9121.3921.79
Banco BradescoUSD3.66+0.11+2.963.633.783.623.70
Banco Macro ADR Representi.USD71.64+1.15+1.6370.3973.2069.1375.03
BANCO SANTANDER BRASIL ADR.USD5.80+0.11+1.855.735.845.785.91
BANCO SANTANDER CENTRAL HI.USD11.19+0.29+2.6111.0811.3011.0611.29
Bank Amer DS Repstg 1 1000.USD17.06+0.08+0.4716.5018.8317.0417.13
Bank of AmericaUSD48.78+0.64+1.3248.7848.8848.1849.11
Bank of Hawaii Ord ShsUSD74.01+0.59+0.8072.5775.4473.3474.70
BANK OF MONTREAL ORDUSD137.22+0.83+0.61134.52139.90136.86138.25
Bank of Nova ScotiaUSD69.96+0.57+0.8269.5171.1969.6870.45
Bank of NT Butterfield & S.USD51.81+0.26+0.5046.6256.7051.3652.23
BARCLAYS ADR REP 4 ORDUSD21.14+0.46+2.2020.9021.2520.9221.44
BARK Ord ShsUSD0.58-0.04-6.860.540.650.580.64
BARRICK GOLD ORDUSD43.10-0.41-0.9342.9144.4042.8845.00
BARRICK GOLD ORDUSD8.91-0.01-0.117.8510.728.859.18
BARRICK MINING ORDUSD38.97+0.94+2.4738.8539.2038.7039.67
Bath And Body Works Ord Sh.USD18.19+0.13+0.7217.6718.5017.6718.60
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.08+0.09+1.704.905.655.055.22
Bausch Lomb Ord ShsUSD16.01+0.30+1.9115.0018.2415.7616.15
BAXTER INTL ORDUSD17.13+0.41+2.4517.0517.5016.4517.23
BAYTEX ENERGY ORDUSD4.19+0.08+1.824.114.244.054.19
BCE Ord ShsUSD25.50-0.34-1.3025.1325.9025.4925.94
Beazer Homes USA Inc.USD19.68+0.34+1.7618.0021.6919.0019.84
BECTON DICKINSNUSD158.30+2.38+1.53156.75160.17155.02158.79
Berkshire Hathaway Inc. BUSD476.25-3.08-0.64476.95478.00475.73483.23
BERKSHIRE HATHWAY CL A ORDUSD717 788.25-461.75-0.06--714 130.99721 498.98
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD60.38-1.33-2.1660.4061.3559.8862.67
Beta Technologies Ord Shs .USD15.3700+0.6700+4.5614.800016.060015.010015.8000
BHP Billiton LimitedUSD70.01+1.24+1.8069.9070.5069.6070.85
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.56+0.02+0.573.533.563.453.70
Bill com Holdings Ord ShsUSD38.20-0.30-0.7838.1738.8237.5540.07
Bio Rad Laboratories Inc.USD273.47+1.35+0.50268.29278.76269.10276.14
BIOHAVEN ORDUSD8.61+0.22+2.628.628.878.478.80
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD36.38-0.10-0.2736.0037.0035.4037.58
BitGo Holdings Ord Shs Cla.USD9.93+0.23+2.329.9210.269.8510.24
BitMine Immersion Technolo.USD21.2300+0.4300+2.0721.120021.200020.750021.8800
Black Hills Corp.USD68.84+0.29+0.4267.0072.0068.4269.48
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.24+0.02+0.1315.0015.5015.0015.26
BLACKBERRY ORDUSD3.29+0.06+1.703.263.333.263.36
BlackRock Ord ShsUSD981.36+5.30+0.54975.00986.00963.90992.13
BLACKSKY TECHNOLOGY CL A O.USD26.99+1.56+6.1326.6427.0025.2329.46
Blackstone Group Ord Shs C.USD108.38+0.40+0.37108.00110.47107.36111.70
Blackstone Mortgage Trust .USD18.99+0.43+2.3218.7219.2618.7619.15
Blend Labs Ord Shs Class AUSD1.76+0.10+5.721.601.841.691.80
Block IncUSD60.01+0.12+0.1960.0060.4859.3062.13
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD150.36+4.48+3.07150.00150.24145.44153.70
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.24+0.06+0.5411.1711.4311.1111.44
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.02+0.06+0.679.039.108.729.27
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD199.58+3.16+1.61199.00199.82198.00200.75
Boise Cascade Ord ShsUSD74.72+1.15+1.5673.2176.1173.1775.18
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.14+0.03+2.331.121.271.141.17
Boot Barn Holdings Ord ShsUSD156.96-0.09-0.06154.05160.00154.22163.17
Booz Allen Hamilton Holdin.USD80.13+1.25+1.5878.5780.2576.6980.15
BORGWARNER INC (BWA)USD56.12+1.11+2.0255.2956.1055.7156.65
Borr Drilling Ltd.USD5.54+0.33+6.335.385.595.255.62
Boston Beer Company Inc.USD224.04+7.46+3.44224.04228.71215.25225.41
Boston Omaha Ord Shs Class.USD12.07-0.16-1.319.1513.4612.0112.36
BOSTON PPTY STKUSD52.84-0.06-0.1152.0053.8752.0953.95
BOSTON SCIENTIFIC DL-01USD69.78+1.63+2.3969.4569.8368.6070.10
BOX CL A ORDUSD23.67+0.07+0.2823.2024.0223.3624.19
BOYD GAMING ORDUSD84.88+0.41+0.4883.5086.0083.5586.00
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD45.43+0.64+1.4345.2045.3844.7845.65
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.31-0.02-0.652.102.712.302.38
Brandywine Realty Trust RE.USD2.68-0.02-0.562.672.752.652.74
Brasilagro - Cia Bras de P.USD4.01+0.03+0.753.983.993.944.05
BRASKEM ADR REP 2 CL A PRFUSD4.24+0.04+0.834.254.274.124.42
BRC Ord Shs Class AUSD0.750-0.060-7.350.7210.8220.7260.830
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.USD5.69+0.15+2.625.306.315.595.69
Brinker International Inc.USD146.98-4.61-3.04144.27149.98146.46153.53
Bristol-Myers Squibb Co.USD58.96+1.57+2.7458.6359.3957.7959.39
BRITISH AMERICAN TOBACCO A.USD58.45+0.69+1.1958.0058.4558.0758.65
Brixmor Property Group REI.USD28.71-0.02-0.0528.6429.0928.4928.90
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD163.32-1.31-0.80161.01165.00160.89167.19
Brookfield Asset Managemen.USD43.71+0.84+1.9642.9243.7142.6343.80
Brookfield Infrastructure .USD38.23+0.06+0.1638.0038.9737.9738.83
Brookfield Infrastructure .USD35.60+0.08+0.2135.0539.4335.0236.11
Brookfield Ord Shs Class AUSD39.92+0.70+1.7839.7440.3839.2240.27
Brookfield Renewable CorpUSD39.82+0.49+1.2339.0540.6039.4840.19
Brookfield Renewable Partn.USD31.78+0.48+1.5331.1632.1831.5432.25
Brooklyn ImmunoTherapeutic.USD6.77+0.12+1.736.667.166.586.83
Brooks Automation Ord ShsUSD--
Brown & BrownUSD64.29-2.21-3.3263.5064.2963.2967.10
BROWN FORMAN CL B ORDUSD23.49+0.69+3.0022.6523.4922.7623.54
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD33.01+0.86+2.6832.7033.6532.7833.86
Build A Bear Workshop Ord .USD39.70-1.36-3.3138.5741.3938.9041.86
Builders FirstSource Ord S.USD85.36+1.42+1.6982.5086.6081.9286.84
Bullish Ord ShsUSD37.45+0.08+0.2137.3537.6537.2539.19
Bunge Global Ord ShsUSD125.41+1.32+1.06124.00127.50121.81126.36
Butterfly Network Ord Shs .USD4.19-0.06-1.304.214.334.134.42
BWX Technologies Ord ShsUSD222.18+17.42+8.51222.11223.59209.76222.29
C3 ai Ord Shs Class AUSD8.29-0.01-0.128.278.288.108.66
Cadre Holdings Ord ShsUSD32.24+0.36+1.1131.5932.8631.8132.86
CAE Ord ShsUSD26.79+0.51+1.9226.2627.3026.3827.08
California Water Service G.USD43.91-0.36-0.8142.7644.8143.5744.60
CALIX NETWORKS ORDUSD52.75-0.57-1.0751.7453.7952.7054.97
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD97.35-0.57-0.5896.3998.2897.1398.62
CAMECO CORP.USD109.01+0.97+0.90109.02110.33108.70112.13
CAMECO CORP.USD94.72+3.62+3.9793.9894.6194.7294.72
CAMECO CORP.USD2.38-0.03-1.042.372.402.372.40
Campbell Soup Ord ShsUSD20.81-0.10-0.4820.8120.8620.6221.12
Camping World Holdings Ord.USD6.96+0.23+3.426.387.476.526.99
Canadian Imperial Bank of .USD97.40+0.74+0.7795.2298.7097.0298.06
Canadian National Railway .USD101.89+0.92+0.91100.69102.87100.58102.34
Canadian Pacific Kansas Ci.USD80.06+0.82+1.0378.5181.7378.6480.42
Cango American Depositary .USD0.43+0.03+8.020.380.440.380.45
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD185.26+0.62+0.34184.28188.00183.80189.78
Capri Holdings Ord ShsUSD18.32+0.05+0.2717.8218.8418.1918.73
CARDINAL HEALTH ORDUSD211.44+4.21+2.03209.50214.06207.92212.22
CareTrust Reit Ord ShsUSD37.59+0.45+1.2136.8038.3237.2538.04
Carlisle Companies Ord ShsUSD340.59+0.72+0.21335.00346.56334.15346.99
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD41.86-0.24-0.5741.0742.7140.1243.28
Carnival Corp.USD25.75+0.28+1.1025.7025.7825.5226.39
Carnival PlcUSD25.68+0.30+1.1625.1825.7625.4326.28
Carriage Services Ord ShsUSD44.0900+1.0100+2.3443.220044.940043.260044.1900
Carrier Global Ord ShsUSD59.25+0.67+1.1458.4460.1658.4359.90
Carters Ord ShsUSD34.93+0.18+0.5034.2035.7333.9335.35
Carvana Co.USD308.58+7.61+2.53307.39309.00300.35310.70
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.USD719.04+2.41+0.34719.00724.59717.00729.35
Cava Group Ord ShsUSD80.30-4.13-4.8979.7980.2879.1087.00
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD277.11-5.98-2.11277.81282.51276.97284.62
CBRE Group IncUSD134.75+1.83+1.37132.42136.12131.62135.64
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD49.18+0.16+0.3348.4049.4848.0349.28
Celanese Ord ShsUSD62.68+1.88+3.0861.9363.0060.7263.00
Celestica Ord ShsUSD302.17+0.65+0.22301.55303.00299.20309.38
CEMEX ADRUSD11.33+0.48+4.3810.8513.0211.0011.36
Cenovus Energy AktieUSD25.94+0.50+1.9725.9126.1525.0426.08
Centene Ord ShsUSD32.72-0.26-0.7932.0032.7531.7733.62
CenterPoint Energy Ord ShsUSD42.08+0.20+0.4741.7542.6242.0242.51
Centerra Gold Ord ShsUSD16.95+0.57+3.4816.2517.0716.8217.44
Central Puerto SAUSD15.77+0.33+2.1415.2317.9115.3016.01
CENTRUS ENERGY CL A ORDUSD193.30-2.54-1.30193.54195.00192.00203.00
Century Communities Inc.USD57.48-0.10-0.1756.3558.5855.5358.50
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD128.10+1.18+0.93127.20129.00125.00128.96
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.35+0.06+1.135.235.455.315.48
Charles Schwab DS Each Rep.USD18.02+0.06+0.3317.7021.1618.0018.14
CHARLES SCHWAB ORDUSD94.99-0.69-0.7294.1395.6894.3996.65
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.37+0.32+0.15206.80207.24206.65207.24
Chatham Lodging Trust REIT.USD7.92+0.07+0.897.408.687.837.98
CHEGG INC.USD0.60+0.07+12.220.550.640.550.62
Chemed Corp.USD374.00+0.11+0.03366.80381.31368.44375.97
CHEMOURS ORDUSD20.76+0.39+1.9120.3721.5520.3220.96
CHENIERE ENERGY ORDUSD284.60-9.98-3.39284.50285.00282.20289.49
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD67.09-3.05-4.3565.0073.2766.7869.54
Cherry Hill Mortgage Inves.USD2.74-0.05-1.622.472.842.732.80
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD205.16-1.64-0.79205.10205.19204.62207.24
Chewy Inc.USD26.55+3.10+13.2226.2526.7025.0027.40
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD1.36-0.05-3.551.051.521.361.48
China Yuchai International.USD40.26-0.49-1.2040.0040.9139.7841.50
Chipotle Mexican Grill Inc.USD32.50-0.26-0.7932.3832.5932.0833.30
ChowChow Cloud Internation.USD0.4026-0.0128-3.080.40000.42600.40120.4299
Chubb Ord ShsUSD323.22-2.39-0.73322.00326.11322.12327.91
Church And Dwight Ord ShsUSD94.38+0.51+0.5492.9195.6892.8795.50
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.29+0.05+3.631.271.291.261.30
CIENA CORP.USD437.71+8.33+1.94437.00441.00423.88446.89
Cigna Corp.USD270.39+4.52+1.70266.88271.59264.29270.95
Cinemark Holdings Ord ShsUSD27.68-0.47-1.6727.5028.2927.5128.40
CION Investment Ord ShsUSD7.100+0.170+2.456.3407.2006.9807.140
Circle Internet Group Ord .USD103.89+2.72+2.69103.68103.99101.60110.25
Citigroup Inc.USD114.50+0.76+0.67114.36114.79113.59116.13
Citizens Financial Group O.USD59.45+0.51+0.8758.6759.7858.5760.17
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD288.60+3.40+1.19282.70294.00281.76292.02
Clear Secure Inc.USD54.50+0.97+1.8154.3655.0053.6255.15
CLEARSIGN COMBUSTION ORDUSD3.57+0.04+1.133.503.733.573.73
Clearwater Analytics Holdi.USD23.41+0.22+0.9523.3823.4123.2623.42
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD39.22-0.03-0.0838.4140.5939.0039.75
Cleveland Cliffs Ord ShsUSD8.54+0.23+2.778.308.548.248.62
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.050-0.100-3.173.0203.3103.0353.210
CLOROX ORDUSD104.78+1.71+1.66104.80105.97102.00104.82
Cloudera Ord ShsUSD--
Cloudflare Inc.USD218.00+4.85+2.28216.50219.15214.82225.97
CMB.TECH ORD SHSUSD12.72-0.05-0.3512.4012.9812.5612.85
CMS ENERGY ORDUSD75.45+0.11+0.1574.2376.8075.3276.20
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD2.73-0.09-3.302.662.872.623.00
Cnx Resources Ord ShsUSD40.40-0.06-0.1539.6141.1739.9740.96
Coca-Cola Co.USD75.28+0.61+0.8275.2875.5774.0775.65
COCA-COLA FEMSA ADR REP 10.USD97.42+3.18+3.3795.5499.3295.0097.68
COEUR D ALENE ORDUSD17.87-0.44-2.4017.7517.9517.7519.24
Cohen & Steers Quality Inc.USD11.91+0.02+0.1711.7012.8811.8612.00
Cohen and Steers Infrastru.USD25.73+0.33+1.3025.5727.8025.4525.86
Colgate PalmoliveUSD85.49+0.96+1.1484.2086.0083.9585.51
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD15.18+0.26+1.7412.1717.3214.9215.45
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 470.31+8.79+0.601 469.451 480.901 461.521 495.46
Commercial Metals Co.USD62.47-1.34-2.1062.4563.0061.4465.46
COMPANHIA ENERG ADR REPG O.USD2.41+0.08+3.222.302.452.372.43
Compania Cervecerias Unida.USD11.00-0.11-0.9510.5011.5010.9811.31
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.USD3.21+0.43+15.473.113.402.983.39
COMSTOCK RESOURCES ORDUSD22.39+1.07+5.0222.4022.8821.0222.43
CONAGRA FOODS ORDUSD15.33-0.24-1.5115.2915.3915.0415.58
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD37.05+0.49+1.3436.3637.6736.1137.25
ConocoPhillipsUSD128.93-0.42-0.32128.04129.51127.81129.68
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD110.03+0.15+0.13109.00111.11109.33111.13
CONSTELLATION BRANDS USD151.61-1.07-0.70150.00152.88150.18153.74
CONSTELLIUM SE CL A ORDUSD25.51+0.86+3.4925.5425.7025.1125.68
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD115.22+1.09+0.96114.00117.44114.01118.77
Core Laboratories Ord ShsUSD15.86+0.15+0.9513.9118.2515.3016.09
Core Scientific Tranche 1 .USD10.61+0.16+1.5310.0711.0010.3911.28
Core Scientific Tranche 2 .USD17.01+0.20+1.1915.5417.5016.9817.73
Corebridge Financial Ord S.USD24.17+0.69+2.9423.7024.6523.5524.23
CORECIVIC ORDUSD19.99+0.05+0.2319.8820.3719.9020.44
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD146.35+4.34+3.06146.62147.24143.35150.25
Corpay Ord ShsUSD291.74-2.09-0.71286.20297.52287.86301.66
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD82.05+1.47+1.8280.9483.0080.5082.26
Costamare IncUSD17.04-0.45-2.5715.7918.4816.9017.69
Coterra Energy Ord ShsUSD35.20+0.18+0.5034.8135.2734.6735.30
COTY CL A ORDUSD2.05-0.01-0.492.022.081.992.09
Coupang Ord Shs Class AUSD18.80+0.28+1.4818.8219.1218.6219.23
Coursera Ord ShsUSD5.87+0.18+3.165.726.055.775.96
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD13.47+0.39+2.9813.1113.5712.8013.57
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.USD106.07-0.45-0.42102.30107.74105.10108.74
Crown Castle International.USD76.98-1.62-2.0676.2278.4075.9679.33
Crown Holdings Ord ShsUSD103.17+1.62+1.59101.97104.53101.04103.47
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD36.11+0.41+1.1535.4236.8435.4436.34
CS Disco IncUSD3.86-0.09-2.282.754.213.794.06
CTO Realty Growth Ord ShsUSD18.33-0.07-0.3817.3020.0818.2518.53
CubeSmart REIT Ord ShsUSD36.20-0.08-0.2135.5736.8335.7036.66
Cullen Frost Bankers Ord S.USD135.37+0.58+0.43132.70138.01134.12137.06
CULP INCUSD2.79-0.01-0.361.534.432.732.86
CUMMINS ORDUSD553.41-1.34-0.24550.00563.14552.85564.63
Curbline Properties Ord Sh.USD25.65-0.12-0.4722.4332.5625.5625.93
Curtiss Wright Ord ShsUSD702.30+1.49+0.21688.70715.94701.94716.72
CVR Energy Ord ShsUSD32.69-0.37-1.1232.7033.3332.5333.91
CVS HEALTH ORDUSD72.18-0.62-0.8571.7072.2171.4473.38
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD137.70-0.63-0.46135.02138.89133.52140.51
D Wave Quantum Ord ShsUSD16.20+0.27+1.6616.1116.1715.9016.73
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.6700+0.1200+2.644.26005.36004.63004.8800
DANA HOLDING ORDUSD33.67+0.31+0.9333.0134.3333.2734.25
Danaher Ord ShsUSD187.17-2.93-1.54186.90190.30184.99192.96
Danaos Ord ShsUSD113.11-2.99-2.58111.01115.40112.66115.54
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD21.90+0.64+3.0121.5022.3121.5522.20
DARDEN REST STKUSD201.76+1.24+0.62198.33204.67196.08201.77
Darling Ingredients Inc.USD58.84+0.76+1.3156.5560.0057.6258.87
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD100.05-1.34-1.3299.50100.8098.85103.18
DEERE ORDUSD578.01-5.01-0.86577.00581.60577.11590.69
Delek Logistics Partners L.USD53.73-0.50-0.9252.7155.7553.1654.18
Dell Technologies Ord Shs .USD184.09+7.18+4.06183.89184.20177.62184.86
Delta Air Lines Inc.USD67.98+1.33+2.0067.7467.9967.0168.60
Deluxe Ord ShsUSD27.94+0.26+0.9425.2528.7427.5728.22
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.58+0.07+1.853.553.663.533.66
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD30.60+4.08+15.3830.5831.1028.7734.00
DEUTSCHE BANKUSD29.74+0.79+2.7328.6030.0029.4430.00
DEVON ENERGY ORDUSD50.41+0.14+0.2850.0050.7049.6350.58
DHT Holdings Ord ShsUSD17.79-0.73-3.9417.8017.8817.6218.29
DIAGEO ADR REP 4 ORDUSD74.03+1.56+2.1573.6074.4572.9074.10
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.23-0.03-11.780.200.260.200.28
DIANA SHIPPING ORDUSD2.48-0.05-1.792.422.472.442.54
Dicks Sporting Ord ShsUSD194.13+0.36+0.19190.27196.00189.71196.93
Diebold Nixdorf IncUSD79.34+0.83+1.0677.8180.9278.3980.10
Digital Realty Pref Shs Se.USD20.1500+0.1000+0.509.060022.600020.019920.3300
Digital Realty Trust REIT .USD176.46+1.75+1.00176.00178.00174.84178.09
DigitalOcean Holdings Inc.USD87.02+2.10+2.4786.4587.9578.6388.25
DILLARDS CL A ORDUSD567.18-0.14-0.02556.33578.34553.26574.37
DINEEQUITY ORDUSD26.50-0.81-2.9723.9031.4726.0127.62
Direxion Daily Financial B.USD51.09-0.11-0.2150.7051.2049.1652.11
Direxion Daily FTSE China .USD33.32+1.70+5.3833.1233.4832.7333.56
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD17.38+0.76+4.5416.7517.4816.8017.40
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD58.67-0.21-0.3558.1559.7858.1359.80
Dole Ord ShsUSD14.48+0.14+0.9814.0014.6914.2014.49
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD119.55+1.67+1.42118.45121.00116.60120.34
DOMINION ENERGY ORDUSD60.68+0.41+0.6860.6061.3260.3361.29
Dominos Pizza Inc.USD362.53+2.44+0.68360.00366.40359.06364.51
Donaldson Ord ShsUSD87.09+0.79+0.9185.5388.8286.0487.36
Donnelley Financial Soluti.USD46.86+0.41+0.8846.0347.8745.8247.45
DoorDash Inc.USD152.92-1.81-1.17152.60153.38150.87159.05
Dorian LPG LTDUSD33.77-0.82-2.3733.2034.4333.4134.59
DoubleVerify Holdings Ord .USD9.87-0.02-0.159.5910.109.7110.06
Douglas Elliman Ord ShsUSD1.76+0.04+2.031.551.771.721.79
Douglas Emmett REIT Ord Sh.USD9.39+0.04+0.439.239.599.269.60
Dover Ord ShsUSD215.14-0.45-0.21210.99218.48211.75218.78
Dow Ord ShsUSD39.63+1.32+3.4539.3039.6938.0039.70
Doximity Ord Shs Class AUSD24.17-0.17-0.7023.7124.6623.5324.94
DR REDDYS LABORATORIES ADR.USD13.88+0.43+3.1613.3214.0113.7913.97
DRDGold LtdUSD27.95+0.52+1.8825.1028.3027.7829.09
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD136.19-1.59-1.15134.21138.11135.38138.08
DTE ENERGY ORDUSD143.46+0.14+0.10141.47145.52143.37145.25
Ducommun Ord ShsUSD126.79+2.88+2.32127.00129.27124.67126.98
Duke Energy Ord ShsUSD128.16+0.78+0.61128.16130.14127.18129.00
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD51.38-1.29-2.4551.1551.5049.8053.80
DXC Technology Co.USD12.02+0.40+3.4411.6112.3711.6612.03
Dynatrace Inc.USD36.45-0.11-0.2936.0037.0836.0237.66
Dynex Capital REIT Ord ShsUSD12.69+0.23+1.8112.6612.7712.5512.79
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.63+0.12+3.423.473.643.533.64
EastGroup Properties REIT .USD183.8+0.9+0.51180.5187.2181.9184.8
EASTMAN CHEMICALUSD71.43+1.48+2.1269.6872.7970.0371.64
Eastman Kodak Ord ShsUSD8.64+0.27+3.238.008.908.298.66
EATON ORDUSD375.10+1.00+0.27374.85378.99372.77380.45
ECOLAB ORDUSD268.53+4.04+1.53262.96271.00265.11270.90
Ecopetrol ADR Representing.USD14.91+0.34+2.3314.8514.9814.2614.92
EDISON INTERNATIONAL ORDUSD71.20-0.09-0.1271.0072.0271.1672.12
EDWARDS LIFESCIENCES ORDUSD82.65+0.96+1.1781.8884.8581.2883.09
Elanco Animal Health Inc.USD25.50+0.60+2.3925.0125.6824.9825.68
Elastic Ord ShsUSD49.97+0.30+0.6049.0050.9148.7151.44
Eldorado Gold CorporationUSD34.50+1.32+3.9834.0035.2333.9934.91
Element Solutions Ord ShsUSD35.26+1.50+4.4434.7635.9434.1735.48
Elevance Health Ord ShsUSD296.11+5.78+1.99290.35297.47289.30299.88
ELF Beauty Ord ShsUSD69.63+2.07+3.0667.9069.6167.1669.71
ELI LILLY ORDUSD916.42+13.40+1.48914.71916.31909.09922.15
Ellington Financial Ord Sh.USD11.78+0.27+2.3011.6511.9511.6111.84
Embotelladora Andina ADR R.USD22.40-0.21-0.919.0536.1622.4022.40
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD31.58+0.42+1.3326.0647.3831.4331.68
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD764.60+3.33+0.44749.92779.90761.52775.86
Emergent BioSolutions Ord .USD8.21+0.20+2.508.518.638.128.45
EMERSON ELECCOUSD130.85+0.70+0.54129.33130.86129.44132.52
Empire State Realty Trust .USD5.01-0.07-1.384.955.194.985.17
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.50+0.06+0.1154.4954.7054.1654.75
Encore Energy Ord ShsUSD1.86+0.01+0.541.801.991.841.93
Endava LtdUSD4.49+0.05+1.014.105.154.284.55
ENDEAVOUR SILVER ORDUSD9.19+0.22+2.409.009.309.069.59
Energizer Holdings Inc.USD16.73+0.09+0.5416.4717.8716.4916.85
Energy Focus Inc.USD1.90-0.01-0.521.052.081.841.88
ENERGY FUELS ORDUSD18.73+0.67+3.7118.4319.0018.3119.74
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.68-0.01-0.273.603.753.593.82
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 ADRUSD53.84+1.47+2.8152.1356.0052.9454.11
Ennis Ord ShsUSD21.38-0.01-0.0220.9522.0021.0321.49
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD102.74+0.22+0.21101.50104.28102.36103.74
Enterprise Products Partne.USD39.00+0.61+1.5836.5039.0938.2239.02
ENTRAVISION COMMS A ORDUSD3.09-0.05-1.442.703.483.073.15
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD143.24+0.71+0.50141.62143.20141.00143.55
EPAM SYSTEMS ORDUSD133.31+0.27+0.20130.00135.88130.05137.00
EPR Properties REIT Ord Sh.USD49.57-0.78-1.5549.6150.3849.4850.78
EQT ORDUSD67.95+2.62+4.0167.8268.0865.4067.99
Equinor ASAUSD40.46+0.51+1.2840.2040.9039.1240.80
EQUINOX GOLD ORDUSD13.03+0.45+3.5813.1013.6912.8513.46
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD58.48-0.19-0.3258.0059.5058.2659.22
Ero Copper CorpUSD25.37+0.67+2.7125.2326.2925.1426.02
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD97.55+2.09+2.1995.6799.4994.5098.08
ESS TECH ORDUSD1.24+0.07+5.981.181.311.201.25
Essential Properties Realt.USD30.70-0.40-1.2930.1631.2830.6931.35
Essential Utilities Ord Sh.USD39.66-0.04-0.1039.0540.2338.9040.00
ESSEX PROPERTY REITUSD242.21-1.29-0.53238.00246.86241.53245.60
Estee Lauder Ord Shs Class.USD73.10+1.62+2.2773.0073.8770.5874.38
Ethan Allen Interiors Inc.USD22.47+0.08+0.3621.2823.1022.0522.54
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.61+0.12+4.622.582.692.602.78
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 AktieUSD287.08+8.65+3.11281.33292.46276.12289.73
Everest Reinsurance Group .USD323.96+0.19+0.06320.32330.25323.54327.59
Evergy Ord ShsUSD79.98+0.05+0.0679.2580.7579.8080.65
EVERSOURCE ENERGY ORDUSD67.04-0.43-0.6466.3568.3766.9768.95
Everus Construction Group .USD123.32+2.53+2.09120.90125.73120.30124.53
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD33.51-1.04-3.0030.6434.1532.8734.27
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD130.06+0.27+0.20127.71132.37127.65131.24
Exxon Mobil Corp. USD163.27-2.12-1.28163.01163.20162.93165.00
Exzeo Group Ord ShsUSD14.5200-0.2900-1.9613.830016.820014.400015.2000
F&G Annuities and Life Ord.USD24.65+0.37+1.5024.1625.1224.2724.89
FABRINET ORDUSD612.1100+11.2000+1.86612.0000618.0000594.8800630.9200
Factset Research Systems I.USD193.78-3.62-1.83190.00198.79191.23201.97
Fair Isaac Ord ShsUSD1 043.08+48.08+4.83101210431 006.501 044.75
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD11.04-0.05-0.4510.9912.4810.9811.23
Fastly Inc.USD29.79+1.59+5.6429.6630.1028.6030.95
Federal Agricultural Mortg.USD144.33+1.05+0.73141.72147.33141.99145.17
Federal REIT OrdUSD103.26+0.14+0.14101.95104.44102.24103.78
Federated Hermes Ord Shs C.USD57.53+1.20+2.1256.3958.6256.6057.99
FEDEX ORDUSD357.57-2.39-0.66356.92360.00352.76362.00
FERRARI ORDUSD322.27+0.25+0.08320.00322.00317.50325.42
Fidelity National Financia.USD44.80+0.59+1.3343.5045.4843.9145.15
FIDELITY NATIONAL INFORMAT.USD47.60-1.54-3.1347.0051.4647.2850.25
Figma Ord ShsUSD21.1-0.8-3.5221.121.220.722.5
FIGS Ord Shs Class AUSD15.85+0.60+3.9314.7715.8414.8816.00
FinVolution GroupUSD4.75-0.11-2.264.725.834.725.09
First American Financial O.USD58.41+0.30+0.5257.4159.3257.7059.15
First Horizon National Cor.USD22.73+0.04+0.1522.4322.9922.4323.03
FIRST MAJESTIC SILVER ORDUSD20.80+0.70+3.4620.6520.7720.3921.31
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 ShsUSD49.55+0.39+0.7848.5650.4849.3349.97
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.02-0.02-0.159.8010.229.8110.30
Flagstar Financial IncUSD13.27+0.13+0.9913.0213.4913.2013.45
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.24-0.65-2.1030.0231.4129.9430.79
FLEXION THERAPEUTICS ORDUSD25.1401+0.1198+0.4818.860031.420025.134825.2000
Floor & Decor Holdings Inc.USD52.75+1.33+2.5952.8954.2750.5153.08
Flotek Industries IncUSD17.63+0.63+3.7117.0021.3016.9917.76
FLOWERS FOODS ORDUSD8.29+0.03+0.308.178.318.048.37
Flowserve Ord ShsUSD76.64+1.25+1.6675.1178.0675.3877.41
Fluor Corp.USD47.9350+0.4650+0.9847.510049.320047.550048.8999
Flutter Entertainment Ord .USD103.46-4.37-4.05103.45104.75103.16111.72
FMC CorpUSD15.44+0.61+4.1114.8915.4514.7915.56
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD11.67-0.17-1.4411.6611.7111.6612.01
FORESIGHT AUTONOMOUS HOLDI.USD2.49+0.01+0.402.422.812.412.59
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD25.31+0.17+0.6824.8325.8224.7925.58
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD55.36+0.24+0.4354.2856.4355.1055.86
Fortive Ord ShsUSD54.77-0.13-0.2453.5256.4053.8655.83
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.52+0.31+3.379.329.559.359.77
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD15.13+0.90+6.3214.0017.5814.3115.15
Franklin ResourcesUSD23.91+0.24+0.9923.5324.2823.6424.15
FREEPORT MCMORAN COP & GLD.USD57.10+0.62+1.0956.8957.6256.8258.15
Fresenius Medical Care ADR.USD22.27+0.24+1.0921.8324.0021.9922.31
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD17.99-0.36-1.9615.5526.5017.8118.35
Frontline PlcUSD33.75-1.69-4.7733.5534.2033.5534.83
FS KKR Capital Ord ShsUSD10.43+0.39+3.8810.4010.4910.1610.48
FTC Solar Ord ShsUSD4.50-0.21-4.464.444.574.404.85
FuboTV Inc.USD10.85-1.18-9.7810.7810.8510.2012.13
Fury Gold Mines Ord ShsUSD0.60-+0.640.580.650.580.63
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.66-0.06-1.483.254.003.563.74
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.93+0.10+3.532.783.102.863.02
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD23.11+0.30+1.2923.0523.0922.4623.50
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD244.79+3.68+1.53240.06271.37242.36245.83
Garrett Motion Ord ShsUSD18.53+0.57+3.1717.0920.0018.1718.71
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD23.6500+0.7000+3.0523.180024.110022.910023.7000
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD924.32+14.91+1.64922.00923.95920.90948.38
GEE Group Inc.USD0.25-+0.760.230.260.250.26
Generac Holdings Inc.USD205.31-3.90-1.86201.18211.00183.83211.98
GENERAL DYNAMICS ORDUSD352.58+6.35+1.83348.00354.98347.75354.10
General Electric Co.USD296.71+6.08+2.09296.80297.50293.09297.87
GENERAL MILLS ORDUSD36.18-0.63-1.7036.0436.2335.6436.74
General Motors Co.USD76.61+0.04+0.0576.2976.7476.3978.29
Genesco Ord ShsUSD27.52+1.01+3.8127.0428.1326.0828.00
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.3108-0.0142-4.370.29550.34180.29550.3325
Genius Sports Ord ShsUSD4.60+0.06+1.214.524.994.434.70
Genmab 10 Sponsored ADR Or.USD26.11+0.30+1.1626.0926.5425.9026.37
Genpact Ord ShsUSD37.65-0.17-0.4536.9338.4836.8538.60
Genuine Parts Co.USD105.12+2.11+2.05103.55105.65103.49105.68
GENWORTH FINANCIAL CL A OR.USD8.16+0.07+0.808.038.288.058.20
Geo Group REIT Ord ShsUSD17.50+0.56+3.3116.9717.8617.0017.73
GERDAU SA ADR REPSG 1 PRFUSD3.50+0.06+1.603.483.533.463.52
Getty Images Holdings Ord .USD0.78+0.01+0.830.770.820.760.84
Getty Realty REIT Ord ShsUSD32.17-0.14-0.4330.9735.7532.1532.57
GigCapital2 Ord ShsUSD9.82+0.01+0.103.939.839.819.83
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD57.90+0.64+1.1257.8560.7757.5358.80
Ginkgo Bioworks Holdings I.USD7.38+0.21+2.937.177.657.267.65
Global Business Travel Gro.USD5.42+0.16+3.042.175.945.285.47
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 UnitsUSD45.16-1.02-2.2044.2346.0044.0146.59
GLOBAL PAYMENTS ORDUSD70.77-0.20-0.2869.4072.2869.4473.21
Global Ship Lease Inc.USD38.48-0.98-2.4737.7539.2438.3639.82
GLOBANT ORDUSD43.62+0.54+1.2542.7744.0042.4344.90
Globe Life Inc.USD137.48-1.10-0.79135.73138.62136.83140.18
Globus Medical Ord Shs Cla.USD87.34+1.09+1.2685.6688.9785.4287.70
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD81.61+1.30+1.6280.0182.0078.5782.56
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD42.32+1.66+4.0842.0043.1141.8043.37
GOLD RESOURCE ORD (GORO)USD1.14+0.07+6.071.091.191.111.20
Gold Royalty Corp.USD3.34+0.10+2.933.343.523.313.48
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD842.20+6.48+0.78840.00841.83833.90854.75
Goldman Sachs BDC Ord ShsUSD9.24+0.09+0.939.169.359.169.32
GOLDMINING ORDUSD1.155+0.015+1.321.1501.2701.1301.220
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD8.60-0.01-0.127.709.008.308.61
Granite Point Mortgage Tru.USD1.46+0.02+1.041.301.811.411.47
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.68-0.13-2.704.555.334.544.90
Green Brick Partners Inc.USD63.99+0.76+1.2062.7765.2862.0364.15
Greenbrier Ord ShsUSD52.48+0.31+0.5951.4853.5151.9252.85
Greif Ord Shs Class AUSD66.84+0.59+0.8965.4568.0665.8267.19
Griffon Corp.USD72.34+0.71+0.9870.9673.7971.1873.16
Grindr Ord ShsUSD12.42+0.34+2.8110.8513.8912.1112.46
Group 1 Automotive Ord ShsUSD326.86+9.01+2.83320.52333.33315.00327.23
Grupo Supervielle ADR Repr.USD9.06+0.28+3.198.789.458.789.40
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD54.71+1.76+3.3254.6055.0054.0754.98
GSX Techedu Inc.USD1.96-0.04-1.761.902.001.932.02
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD52.15+0.54+1.0451.1553.2451.1252.82
H&R Block AktieUSD30.79-0.18-0.5730.1831.5329.9931.49
Haemonetics Corp.USD55.95-0.71-1.2554.8557.0255.1257.72
Hafnia Ord ShsUSD7.48-0.17-2.167.467.627.447.62
Hagerty Ord Shs Class AUSD10.66+0.10+0.958.2411.9410.4810.66
Haleon PLCUSD9.74+0.04+0.419.4010.019.709.82
Halliburton Co.USD38.66+0.55+1.4438.2038.6037.9738.83
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD36.84+0.43+1.1836.1937.4936.6237.34
HARLEY DAVIDSON ORDUSD18.47-0.14-0.7518.3318.6218.3418.86
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD14.56+0.70+5.0514.4514.7014.3214.98
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD134.09-1.32-0.97126.07135.55134.00136.74
Haverty Furniture Companie.USD21.26+0.57+2.7620.8321.6520.4721.35
Hawaiian Electric Industri.USD14.96+0.38+2.5713.6915.1914.5715.13
HCA HOLDINGS ORDUSD483.81-1.91-0.39478.00490.79477.97488.64
HCI Group Ord ShsUSD153.9-1.1-0.72150.9156.9152.6158.2
HDFC BANK ADR REP 3 ORDUSD25.79+0.67+2.6725.8126.2425.7526.38
Healthcare Realty Trust Or.USD17.23-0.18-1.0117.0117.4017.1017.55
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD18.39+0.46+2.5718.3218.5818.1418.93
HEICO ORDUSD279.10-1.59-0.57277.00290.00277.83283.15
Helmerich and Payne IncUSD36.35-0.93-2.4935.6637.2036.0237.53
HERBALIFE ORDUSD15.29+0.63+4.3013.6816.9114.7215.31
Hercules Capital Ord ShsUSD14.19+0.05+0.3214.0614.4613.9614.41
Heritage Insurance Holding.USD26.41-0.24-0.9026.2027.5026.3027.20
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD217.00+1.80+0.84215.20219.19212.18217.64
Hertz Global Holdings Inc .USD2.13+0.02+0.952.072.202.052.17
Hewlett Packard Enterprise.USD25.79+1.89+7.9125.8026.4024.0926.43
HEXCEL ORDUSD82.28+1.36+1.6881.2683.4380.7882.29
HF Sinclair Ord ShsUSD60.90-0.54-0.8859.5662.2060.2662.31
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD21.14+0.08+0.3620.9621.4520.9421.39
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD303.27+3.36+1.12302.31304.44300.48304.85
Hims & Hers Health Inc.USD20.86-0.48-2.2520.7520.8020.5722.00
HIPPO HOLDINGS ORDUSD25.85+0.02+0.0823.4026.3725.6726.44
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.USD332.63+1.72+0.52332.00334.00326.99337.19
HONDA MOTOR ADR REP 1 ORDUSD24.78-0.01-0.0224.6324.8724.6425.00
Honeywell InternationalUSD225.79+4.22+1.90225.79228.10222.64227.61
Horace Mann Educators Ord .USD42.64-0.26-0.5941.8343.4842.3743.30
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD23.06+0.41+1.8123.0023.1522.5823.11
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD19.48+0.51+2.6919.2319.4919.1219.51
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD63.86-0.13-0.2061.6365.1362.9664.98
Howmet AerospaceUSD241.58+2.07+0.86240.80244.46240.77243.66
HP ORDUSD19.48+0.59+3.1019.4819.6319.0920.14
HSBC HOLDINGS ADR REP 5 OR.USD81.21+1.94+2.4581.0081.7680.4581.61
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD238.10+0.16+0.07234.00238.00232.68248.23
Hudbay Minerals Ord ShsUSD20.03+1.08+5.6719.5120.4019.6520.37
HUMANA AKTIEUSD174.23+2.00+1.16171.80175.00169.29175.17
HUNTINGTON INGALLS INDUSTR.USD402.51+0.43+0.11398.00406.12399.50409.41
HUNTSMAN - HUNUSD12.37+0.96+8.4111.8612.5011.6512.38
HUYA ADRUSD3.25+0.21+6.912.953.303.083.29
HYATT HOTELS CL A ORDUSD147.58+1.90+1.30144.03151.06144.26148.95
Hyliion Holdings Ord ShsUSD1.90+0.07+3.551.861.921.851.92
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.40+0.05+3.331.271.531.371.42
IAMGOLD ORDUSD17.75+0.73+4.2617.7217.8817.5518.10
IBM Corp.USD241.29+0.70+0.29240.50242.00238.00246.19
ICICI BK SAUSD26.31+0.28+1.0826.1026.6026.2426.73
Idaho Strategic ResourcesUSD27.2800-1.1200-3.9427.000028.950027.060030.0000
IDEX Ord ShsUSD191.72-1.16-0.60188.29195.53189.22195.43
IHS Markit LtdUSD23.76+0.18+0.7611.8635.5823.6423.83
ILLINOIS TOOL WORKS USD266.49+1.45+0.55262.77270.15263.30268.41
IMAX ORDUSD38.18-0.03-0.0834.7739.2037.7538.81
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.71-0.31-7.713.673.733.633.90
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD13.16+0.08+0.6113.1313.3612.9113.53
ING GROUP ADR (ING)USD25.75+0.60+2.3925.2526.2525.5625.94
Ingersoll-RandUSD83.67+0.52+0.6382.0384.9782.4984.78
INGREDION ORD SHSUSD110.82+0.76+0.69108.65112.95108.24111.03
Innovative Industrial Prop.USD52.35-0.21-0.3952.3553.3952.2053.32
Innovex International Ord .USD24.38-0.35-1.4221.1328.9024.2724.88
INPHI ORDUSD--
Insperity Ord ShsUSD26.07-0.48-1.7925.5626.3524.7027.31
Inspire Medical Systems Or.USD51.40-0.67-1.2950.6052.4350.5652.98
Inspired Entertainment Ord.USD6.70+0.25+3.882.667.526.486.75
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD86.79+0.60+0.7085.0988.0085.0988.00
Intercontinental Exchange .USD156.80+0.98+0.63155.00158.81153.58158.04
International Flavors & Fr.USD70.69+2.79+4.1169.6071.9067.9971.00
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.46+0.32+0.8935.6236.8235.7636.95
International Seaways Inc.USD70.33-2.82-3.8670.2772.7269.4072.56
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.1350-0.0650-2.952.02002.10002.11002.3100
INVESCO LTD USD24.36+0.38+1.5623.9224.6023.9724.60
Invesco Mortgage Capital I.USD8.05+0.26+3.278.018.097.878.08
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD24.89-0.12-0.4824.6125.1924.7725.25
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD31.96-0.74-2.2632.0332.0531.6634.18
Iqvia Holdings Ord ShsUSD165.59-0.50-0.30162.43168.92163.23171.07
Iron Mountain Ord ShsUSD100.55-0.16-0.16100.00102.23100.03102.23
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD57.65+0.16+0.2844.8257.7556.9158.00
ISHARES MSCI PACIFICUSD53.04+0.62+1.1845.7357.6052.7953.31
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.21+0.16+1.998.218.308.188.34
ITT Ord ShsUSD193.78-0.31-0.16189.97194.92191.41196.56
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD15.30-0.05-0.3313.7217.1815.0915.48
JABIL CIRCUIT ORDUSD283.22+5.84+2.11277.77284.00274.94283.76
Jackson Financial Ord Shs .USD107.72+1.22+1.15105.69109.63106.58109.26
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD130.02+1.15+0.89129.00132.60127.94131.72
James Hardie Industries Pl.USD19.46+0.10+0.4917.5523.7518.9619.87
JanOne Ord ShsUSD23.75-0.01-0.0423.0025.3723.4324.00
Janus International Group .USD5.36+0.03+0.475.265.365.175.47
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD39.66-0.90-2.2139.7639.9939.5941.77
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD26.48+0.96+3.7425.9527.0025.6926.71
JM Smucker Ord ShsUSD95.38-1.48-1.5394.8297.1894.0097.27
Joby Aviation Ord Shs Clas.USD8.97-0.02-0.228.969.028.939.42
John Wiley and Sons Ord Sh.USD37.37+0.61+1.6636.6737.7036.6637.56
Johnson & JohnsonUSD239.99+4.72+2.01238.00240.56235.73241.46
Johnson Controls Internati.USD137.46+1.03+0.75136.09145.00136.43138.38
JPMorgan Chase & Co.USD295.56+3.16+1.08295.01295.95292.44297.64
JPMorgan Chase DRC Rep 1 4.USD18.99+0.11+0.5818.4020.7718.9219.06
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.10+0.17+2.387.017.157.027.21
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD99.5800-2.2600-2.2298.5000100.980099.3200108.4700
Kartoon Studios Inc.USD0.60-+0.770.600.630.600.62
KB HOME ORDUSD52.14-0.80-1.5151.0052.5049.6053.60
KE Holdings ADR Representi.USD15.73+0.29+1.8515.5016.0015.6015.84
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD36.38+0.27+0.7535.6636.6636.0336.90
Kennedy Wilson Holdings Or.USD10.93+0.01+0.0910.8910.9610.9110.94
Kensington Capital Acquisi.USD10.10+0.09+0.904.0110.109.9910.10
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.66+0.11+0.6017.6517.7217.4217.68
KEYCORP ORDUSD20.00+0.18+0.8819.9420.1019.7220.17
Keysight Technologies Inc.USD293.11-5.47-1.83291.69298.84290.28301.74
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.53-0.14-0.9514.4914.6614.5014.74
KIMBERLY CLARK ORDUSD99.36+0.44+0.4498.2599.8098.0599.70
Kimco Realty REIT Ord ShsUSD22.42-0.15-0.6422.0522.7722.3822.71
Kinder Morgan Inc.USD34.00+0.07+0.1933.7334.1533.6734.26
KINROSS GOLD(KGC)USD29.03+1.11+3.9828.8529.3028.8329.47
Kinsale Capital Group Inc.USD327.16+0.66+0.20326.97335.80321.97331.33
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD24.27-0.20-0.8224.1024.6924.2424.61
KKR AND CO CL A ORDUSD88.96-1.95-2.1588.2590.5088.8693.02
KKR Real Estate Finance Or.USD6.43+0.09+1.346.027.266.306.46
Klarna Group PLCUSD12.9650-0.5850-4.3213.000013.060012.890013.9500
Klaviyo Ord Shs Series AUSD18.14+0.13+0.7217.2519.0017.4819.10
Knife River Ord ShsUSD87.87+2.10+2.4486.1989.0085.7888.09
Knight-Swift Transportatio.USD56.35+1.34+2.4455.2557.4754.9356.44
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD59.14+0.02+0.0352.9562.5558.6359.66
Kohls Ord ShsUSD12.70+0.35+2.8312.3612.6912.3012.80
Korea Electric Power ADR R.USD15.68-0.21-1.3215.6816.0215.6315.95
KraneShares Electric Vehic.USD32.17+0.56+1.7728.9934.7032.0332.37
Kraton Ord ShsUSD--
KROGER ORDUSD70.37-1.52-2.1170.3571.3669.9672.15
KRONOS WORLDWIDE ORDUSD6.36+0.18+2.915.336.606.226.55
KULR Technology Group Ord .USD2.49+0.04+1.432.482.512.392.54
Kyndryl Holdings Incorpora.USD12.66+0.30+2.3912.3812.8012.3312.84
L3Harris Technologies Ord .USD352.03+0.61+0.17345.00356.25350.20356.72
Laboratory Corp. Of AmeriUSD266.12-0.12-0.05261.46271.29265.47269.97
Ladder Capital Ord Shs Cla.USD10.00+0.10+0.969.6610.189.9210.04
Lake Shore Bancorp Ord ShsUSD15.39+0.59+3.9913.2715.6515.1315.39
Lamb Weston Holdings Ord S.USD41.78+0.29+0.7041.3641.9040.7741.84
LANDBRIDGE COMPANYUSD71.97-0.41-0.5770.2581.6571.6473.98
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD54.16-0.74-1.3553.7255.0053.9655.74
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD122.97-0.02-0.02117.00165.00120.70123.90
LEAR ORDUSD122.31+1.92+1.59120.28124.15121.55123.21
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.11-0.04-0.359.8710.3310.0210.34
Leidos Holdings Ord ShsUSD158.84-0.15-0.09157.05161.75156.82161.01
Lemonade IncUSD67.07+1.60+2.4466.5567.4065.3368.50
LENDINGCLUB USD14.54-0.08-0.5114.1215.7814.4115.12
LENNAR CL A ORDUSD92.20-0.19-0.2091.0193.9489.6494.09
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD18.48+0.05+0.2717.7819.5518.2119.08
LG Display ADR Rep 1/2 Ord.USD4.13+0.05+1.234.124.524.004.16
LGL Systems Acquisition Or.USD0.86-0.01-1.070.810.870.770.90
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD26.41+0.60+2.3225.9126.9425.9026.52
Lifezone Metals Ord ShsUSD3.2400+0.0400+1.252.79004.17003.09003.4500
LIGHTINTHEBOX HOLDING CO L.USD2.32-0.03-1.281.812.382.202.42
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD8.85+0.08+0.916.899.328.688.97
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD35.93+0.81+2.2935.2936.1335.3436.10
Linde PlcUSD492.34+12.50+2.61490.80498.70481.95492.41
Lineage Cell Therapeutics .USD1.560+0.080+5.411.4101.7101.5201.625
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD9.570-0.050-0.528.6909.8809.5109.840
LITHIA MOTORS INCUSD254.32+2.37+0.94249.29259.16249.44257.82
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.05+0.04+1.004.024.074.024.20
Lithium Argentina AG Ord S.USD7.2100+0.1600+2.277.00007.30007.09007.4500
Live Nation Entertainment .USD154.94+2.24+1.47151.28157.73152.32156.09
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.USD5.12+0.09+1.695.005.425.105.19
loanDepot Ord Shs Class AUSD1.41-0.05-3.101.381.501.381.52
Local Bounti Ord ShsUSD1.16+0.08+7.410.941.301.001.18
LOCKHEED MARTIN ORDUSD624.47+14.30+2.34624.00629.00612.42626.93
Loews Corp.USD106.42-0.72-0.67106.00107.13106.30108.07
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.84-0.13-1.1910.5012.1010.6511.16
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD74.40+0.81+1.1073.2875.8672.9275.50
LOWES COMPANIES ORDUSD236.17+1.74+0.74232.20239.28233.38238.79
LTC Properties AktieUSD37.23-0.12-0.3236.5337.9837.1337.82
Lufax Hldg American Deposi.USD1.93+0.09+4.621.801.991.881.95
Lulu s Fashion Lounge Hold.USD13.83-0.28-1.9811.0714.9013.7614.15
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.99+0.20+2.956.807.006.807.08
Luxfer Holdings Ord ShsUSD12.69+0.33+2.635.0214.2412.2812.69
Lyell Immunopharma Ord ShsUSD20.14+0.44+2.2316.7420.5419.5521.20
LYONDELLBASELL INDUSTRIES .USD77.21+1.20+1.5876.3977.4075.5477.37
M&T Bank Corp.USD204.75+0.97+0.48202.06207.58202.83207.22
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD123.06+0.16+0.13120.72125.50120.41124.81
Macerich REIT Ord ShsUSD18.82+0.27+1.4618.4119.1618.5318.91
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD18.50+0.12+0.6318.3818.8018.4818.95
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 ORDUSD56.12+1.34+2.4452.7457.0055.7156.48
MagnaChip Semiconductor Co.USD2.94+0.09+3.162.902.962.923.04
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD31.45+0.16+0.5130.8531.5630.7631.48
Main Street Capital Corp.USD54.49-0.36-0.6654.7755.7054.4655.73
MANCHESTER UNITED CL A ORDUSD16.63+0.06+0.3614.6316.8816.3016.76
Manitowoc Ord ShsUSD12.11+0.05+0.3710.6614.1111.8812.38
Manpower AktieUSD28.23+0.36+1.2727.6928.7827.2628.71
Manulife Financial Ord ShsUSD34.60+0.17+0.4833.9535.5034.4034.90
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD241.20-2.71-1.11240.50242.00239.37246.48
Marcus Corp.USD16.98+0.17+1.0114.6819.2616.7517.09
Marine Products Ord ShsUSD7.41-0.07-0.946.228.167.397.62
Marinemax Inc.USD25.91-0.40-1.5216.8731.5025.7627.28
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD589.58+13.40+2.33577.99594.49571.35590.07
MASCO ORDUSD61.54+1.17+1.9460.6261.9159.9661.68
MASTEC INC (MTZ)USD323.33+0.68+0.21323.00329.86320.96328.69
Mastech Digital Ord ShsUSD6.36+0.05+0.795.228.026.226.50
MasterBrand Ord ShsUSD8.71+0.27+3.148.468.808.398.74
Mastercard Inc.USD503.03+4.10+0.82500.00502.76494.56506.25
Matador Resources Co.USD61.08+0.16+0.2660.1761.9560.1461.08
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD164.34+1.20+0.74161.13167.20160.53164.92
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD17.80+0.16+0.9117.7518.3317.7018.32
MBIA INCUSD5.81-0.03-0.435.117.595.765.94
MCCORMICK STK NUSD52.77+0.66+1.2751.9253.5951.2952.79
McDonalds Corp.USD311.72+3.88+1.26310.39313.00308.11312.94
McEwen Mining Ord ShsUSD19.45+0.51+2.6918.5620.4019.2220.07
MCKESSON ORDUSD879.13-2.81-0.32867.10891.83877.03892.22
MDU Resources Group Inc.USD20.56+0.12+0.5620.5521.2620.4120.75
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.6600+0.0700+1.534.63004.70004.56504.6800
Medifast Inc.USD9.61+0.02+0.219.4510.209.459.71
Medtronic PlcUSD87.90+1.32+1.5287.5088.2286.3488.07
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD119.37+3.00+2.58119.11119.38116.80120.12
Mercury General Ord ShsUSD88.38-0.22-0.2586.7090.1387.8790.37
MERITAGE HOMES (MTH)USD61.55+0.60+0.9860.4062.7959.5162.42
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD31.34+0.07+0.2130.6831.9131.2131.93
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.05+0.14+2.036.167.306.897.30
METHODE ELECTRONICS ORDUSD6.16+0.30+5.035.596.695.836.16
Metlife Inc.USD70.40+0.51+0.7369.4971.2069.4871.18
Mettler Toledo Ord ShsUSD1 265.58+1.12+0.091 246.951 285.851 248.061 299.99
MFA Mortgage Investments I.USD9.85+0.18+1.819.859.909.759.91
MGM Resorts InternationalUSD37.48+0.37+1.0036.3837.4836.7237.81
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD121.61-0.20-0.16121.57124.01121.42122.99
Miller Industries Ord ShsUSD45.24-0.03-0.0644.2946.0645.0145.85
Millrose Properties Ord Sh.USD29.42+0.66+2.2928.8429.9828.8429.57
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD16.61+0.18+1.1016.3618.0116.5216.86
Mirion Technologies Inc.USD18.82-0.44-2.2618.0019.8718.2819.90
Missfresh American Deposit.USD--
Modine Manufacturing Ord S.USD232.93+4.35+1.90233.20239.00225.00235.76
Moelis & Co.USD55.2750+1.1750+2.1753.730056.580053.240055.7500
Molina Healthcare Ord ShsUSD139.84-1.91-1.34136.55140.52136.45144.31
Molson Coors Brewing Ord S.USD41.28+0.12+0.2941.2042.0941.0441.76
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.79+0.31+1.3622.7725.2022.1623.27
MOODYS ORDUSD428.02-0.44-0.10426.05435.35422.35438.52
Morgan StanleyUSD165.67-0.20-0.12164.00167.53164.00168.81
Morgan Stanley Direct Lend.USD14.6000+0.0800+0.5514.500014.940014.500014.7800
MOSAIC ORDUSD26.19+0.99+3.9326.1226.2924.7826.22
Motorola Solutions Inc. Ne.USD451.00-3.75-0.82442.83459.19438.33457.56
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD24.26+0.45+1.8723.8124.7523.5724.46
MP Materials Ord Shs Class.USD53.75+0.46+0.8653.0053.7852.8055.69
MPLX Common UnitsUSD58.89-0.28-0.4757.1060.0058.6159.20
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD91.95+1.43+1.5891.9593.7289.2091.97
MSCI Ord ShsUSD530.86-6.80-1.26531.04536.00525.00542.21
Mueller Inds Inc.USD112.02+0.92+0.82110.32113.80110.88113.11
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD39.98+1.36+3.5239.2640.4038.3940.38
Myers Industries Ord ShsUSD21.31+0.11+0.5219.2121.7321.0921.57
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.70-0.08-1.573.785.004.624.87
Nabors Industries Ord ShsUSD87.44+1.45+1.6886.5187.5085.6688.61
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD51.55-1.03-1.9646.3554.8351.2853.51
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD0.95--0.040.931.000.930.98
National Fuel Gas Ord ShsUSD94.46-0.32-0.3494.1495.9094.1495.35
National Grid PlcUSD84.28+1.95+2.3782.6584.2983.5984.67
National Health Investors .USD83.09+0.53+0.6481.5191.8682.8383.72
NATIONAL RETAIL PROPERTIES.USD41.99-0.37-0.8741.9042.5041.9342.74
National Storage Affiliate.USD37.43-0.01-0.0336.6037.8536.6537.97
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD19.58+0.01+0.0519.1721.7119.0819.60
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD66.50-1.78-2.6165.6067.7466.0368.67
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD23.30+1.09+4.9122.9025.6722.2923.37
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.82--0.510.800.930.800.83
Net Lease Office Propertie.USD14.7400+0.2800+1.9414.680016.570014.550014.8400
NetSTREIT Ord ShsUSD18.67-0.35-1.8115.0722.2618.6619.17
New Found Gold Ord ShsUSD1.83+0.01+0.551.791.891.821.94
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.16-0.05-0.0953.0855.1853.8454.75
New Mountain Finance Ord S.USD7.75+0.03+0.397.428.577.577.84
New Oriental Education & T.USD56.51+1.22+2.2155.4058.0055.6556.66
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD85.18+1.02+1.2184.8085.8583.8885.61
Newegg Commerce Inc.USD47.00+4.14+9.6646.9247.6742.9348.30
NEWMONT MINING CORPUSD101.54+2.52+2.54101.24101.99101.24103.94
NEWSMAX IncorporationUSD6.00-0.36-5.666.006.765.946.47
Nexa Resources Ord ShsUSD10.05+0.43+4.429.6212.019.8510.21
Nexgen Energy Ord ShsUSD11.73+0.10+0.8611.6111.9711.6412.13
NexPoint Real Estate Finan.USD13.40+0.26+1.9813.1014.6513.1413.47
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD91.21-0.42-0.4591.1691.8091.0792.57
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD12.94-0.65-4.7812.9514.6512.9013.92
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD52.98-0.51-0.9553.0353.0652.5654.22
Nine Energy Service Inc.USD0.59-0.05-7.330.100.33
Nio Inc. Class A (ADR)USD5.78+0.05+0.795.785.795.775.94
NISOURCE ORDUSD45.69+0.01+0.0245.0046.4545.5146.21
Noble Corporation RightUSD49.40-0.38-0.7648.6849.8948.8550.42
NOKIAUSD8.40+0.15+1.828.368.428.338.54
Nomad Foods LtdUSD9.60-0.10-1.039.5410.009.469.80
NOMURA HOLDINGS ADR REPTG .USD7.99+0.13+1.597.748.507.938.09
NORDIC AMERICAN TANKERS OR.USD5.54-0.25-4.325.505.655.525.82
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD282.27-1.37-0.48277.04286.84282.23286.22
North American Constructio.USD14.30-0.18-1.2411.6615.1814.1814.63
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD29.62+0.50+1.7228.9529.7528.6729.68
NORTHROP GRUMMAN ORDUSD691.05+8.89+1.30691.41693.00681.80692.79
Northwest Natural Holding .USD52.47+0.22+0.4251.4553.5151.7052.73
NORWEGIAN CRUISE LINE HOLD.USD20.24+0.58+2.9520.2020.4019.9120.65
NOV Ord ShsUSD19.62+0.11+0.5618.0520.1119.4619.76
NovaBay Pharmaceuticals In.USD1.430-0.070-4.671.4001.4701.4001.650
NOVARTIS ADR REPSG 1 ORDUSD150.76+2.15+1.45147.98152.30150.15151.78
NOVO NORDISK ADR REPSG 1 O.USD36.34-0.56-1.5036.4336.4436.2337.39
NRG ENERGY INCUSD151.06-0.07-0.05151.05154.04150.36154.82
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD39.09-0.01-0.0331.1043.1838.9139.58
NU HOLDINGS CL A ORDUSD14.34+0.15+1.0214.3614.3714.2114.69
NU SKIN ENTERPRISES CL A O.USD7.29+0.13+1.757.037.517.077.30
Nucor Ord ShsUSD165.20+2.46+1.51162.99167.00163.95166.35
Nuscale Power Corp.USD11.67+0.24+2.1011.6211.6611.5112.00
Nutrien Ord ShsUSD76.50-0.32-0.4276.0077.3675.5177.25
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD127.1400+1.5300+1.22126.3900129.6600125.6500129.9358
NVR Ord ShsUSD6 548.51+48.58+0.756 300.106 600.006 400.006 552.20
O I Glass Ord ShsUSD10.82+0.21+1.9810.5911.0510.6310.88
Obsidian Energy LtdUSD9.08+0.06+0.618.819.378.909.21
OCCIDENTAL PETROLEUM CORPUSD61.86+0.61+1.0061.8562.0060.2462.26
Occidental Petroleum Corp..USD39.89+0.75+1.9239.6640.0937.8240.23
Oceaneering International .USD36.13-1.07-2.8836.0336.8336.0737.15
OGE Energy Ord ShsUSD47.36+0.34+0.7246.8347.8547.1447.74
OIL STATES INTL ORDUSD12.00+0.11+0.9311.7912.0011.7012.07
Okeanis Eco Tankers Corp. .USD48.42-2.20-4.3548.4053.1348.2050.48
Oklo Ord Shs Class AUSD55.32+0.36+0.6655.1455.3054.4357.65
Old Republic International.USD39.38+0.18+0.4539.3740.1239.2639.67
Olin AktieUSD28.04+0.45+1.6327.5529.8027.5428.36
OMEGA HEALTHCARE REITUSD44.74+0.01+0.0144.6045.5244.6445.11
Omnicom Group Ord ShsUSD75.73+0.34+0.4574.4177.0774.3176.83
On Holding Ord Shs Class AUSD35.17-4.42-11.1635.2535.8034.7037.49
ON24 Ord ShsUSD8.10-0.01-0.068.098.108.098.10
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD85.23-0.34-0.4083.5886.8885.0086.31
One Liberty Properties Inc.USD22.15-0.16-0.7221.7324.3921.9022.41
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD53.08-0.18-0.3452.0553.2852.1754.20
ONEOK ORDUSD92.13+1.19+1.3192.0992.9489.8892.89
OppFi Inc.USD7.91-0.05-0.637.778.137.828.18
OR Royalties Ord ShsUSD34.77+0.14+0.4033.6335.4534.5236.24
Oracle Inc.USD146.01-1.08-0.73146.00146.20144.60149.84
ORAGENICS ORDUSD0.62-0.03-4.710.610.680.610.68
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.15+0.20+2.887.137.207.027.21
Organon & CompanyUSD6.11-0.01-0.085.916.226.036.23
Orion Office REIT IncUSD2.07+0.09+4.552.022.301.982.09
Orion Ord ShsUSD5.87+0.37+6.735.865.935.505.88
Orla MiningUSD14.5900+0.2800+1.9614.570016.510014.430015.1000
ORMAT TECHNOLOGIES INDEXUSD110.70+0.86+0.78107.60111.99109.45111.10
Oscar Health Ord Shs Class.USD12.21+0.18+1.5012.1912.2511.7812.57
OSHKOSH ORDUSD147.96+1.31+0.89145.02150.82146.04150.33
Osisko Develop CorpUSD3.00+0.04+1.182.293.452.973.24
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD78.70+0.71+0.9177.6679.6377.7479.38
Ouster Inc.USD20.22-0.35-1.7020.1020.6120.1221.36
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD108.06+1.15+1.08105.89110.08105.04111.17
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.13-0.12-2.195.005.865.055.38
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD213.40-0.10-0.05210.42216.72212.10216.03
PagerDuty Inc.USD6.34-0.15-2.316.186.886.186.70
PagSeguro Digital Ord Shs .USD10.23+0.27+2.6610.0010.4010.0510.34
PainReform Ord ShsUSD2.22+0.02+0.912.182.272.202.30
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD153.22-3.99-2.54153.18154.04152.79160.31
PAN AMERICAN SILVERUSD51.47+1.60+3.2151.0051.7550.8652.91
Pandora Media Inc.USD8.38--8.398.40
Par Pacific Holdings Inc.USD61.45-0.25-0.4161.1163.4359.2963.68
Park Aerospace Ord ShsUSD29.07+0.82+2.8928.4831.9128.2529.12
PARK HOTELS RESORTS ORDUSD10.59+0.18+1.7310.3810.7010.4610.68
PARKER HANNIFIN ORDUSD921.30-3.28-0.35919.50931.29915.54940.00
Parsons Corp.USD53.9000+3.4700+6.8851.190054.630050.160054.0800
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD119.84+0.88+0.74117.00124.17117.78123.19
Paymentus Holdings Ord Shs.USD25.11+0.03+0.1024.6125.6024.7225.65
Paysafe LtdUSD6.88-0.08-1.156.807.806.837.21
PBF ENERGY CL A ORDUSD49.34-0.75-1.5048.4050.6348.0550.12
Peabody Energy Ord ShsUSD37.67-0.52-1.3637.2038.2537.1638.17
Pedevco Corp.USD14.49-1.68-10.3912.8116.1614.2316.00
PEMBINA PIPELINE ORDUSD45.64+0.52+1.1544.7345.7544.9845.77
PennantPark Floating Rate .USD8.16+0.10+1.188.118.208.098.21
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD11.43+0.12+1.0611.3111.6411.3911.58
Pentair Ord ShsUSD87.57-0.01-0.0186.1088.9585.9389.29
Perfect Ord Shs Class AUSD1.680+0.010+0.591.5301.7401.6701.720
Performance Food Group Ord.USD85.69+1.89+2.2684.0986.7683.2585.74
Permian Basin Royalty Unit.USD22.07-0.48-2.1121.8322.4621.7622.65
Permian Resources Corporat.USD20.9200+0.2400+1.1620.920021.210020.400020.9200
Perrigo Ord ShsUSD9.69+0.05+0.479.5010.109.439.99
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD4.530+0.240+5.594.0904.9204.3504.600
Petrobras - Petroleo Brasi.USD19.83+0.08+0.4119.8619.9019.4520.01
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD18.14+0.19+1.0318.1118.2017.7018.24
Pfizer Inc.USD27.31+0.35+1.3027.3127.3927.0427.53
PG&E Ord ShsUSD17.45+0.11+0.6117.3017.6417.4217.63
Philip Morris Internationa.USD165.61+1.74+1.06163.80165.88163.00165.99
PHILLIPS 66 ORDUSD181.30-2.82-1.53178.50185.50179.76185.23
Phinia Ord ShsUSD68.89+1.55+2.3067.7269.9667.9469.06
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 ShsUSD97.70-0.22-0.2296.5298.5697.6398.98
Pinterest Inc.USD18.69+0.30+1.6318.2018.7418.3218.99
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD10.91+0.25+2.3010.6011.2510.6510.91
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD137.22+4.16+3.13134.70140.03132.72137.38
Planet Fitness Ord Shs Cla.USD75.16-0.06-0.0773.7176.6373.9476.40
Planet Labs PBCUSD35.37+3.54+11.1135.4635.5931.1337.05
PNC FINANCIALSUSD205.90-0.45-0.22205.00209.17203.64209.27
Polaris Inc.USD56.79+0.12+0.2155.7158.3656.1757.80
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.31-0.01-2.280.280.320.300.32
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.25-0.25-0.4850.8751.8951.1952.20
POSCO ADR REPSG 1/4 ORDUSD57.77+0.06+0.1056.9959.2757.1758.54
Postal Realty Trust Ord Sh.USD18.22-0.22-1.1918.0020.6718.1818.51
PPG Industries Ord ShsUSD106.70+3.28+3.17105.20108.32104.15107.18
PPL Ord ShsUSD37.18+0.12+0.3134.8638.0237.1437.58
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+1.030.010.090.020.02
Primoris Services Ord ShsUSD149.64+2.58+1.75146.51164.99147.28151.09
Procore Technologies Inc.USD55.91-0.96-1.6954.8657.0355.7759.04
PROCTER & GAMBLE ORDUSD143.94+0.78+0.54143.75144.15142.23144.10
PROFOUND MEDICAL ORDUSD5.82+0.67+13.013.666.445.195.95
Progressive Ord ShsUSD202.85-3.36-1.63202.46206.96202.19207.70
ProLogis REIT Ord ShsUSD130.39+0.04+0.03129.00131.34129.50131.79
ProPetro Holding Corp.USD14.54-0.31-2.0914.2915.1114.1614.83
PROSHARES ULTPRO SH 20 YR .USD67.04-1.40-2.0565.3172.7766.8467.48
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD21.96-0.29-1.3221.9721.9821.6822.12
ProShares UltraShort Russe.USD30.20-0.75-2.4230.1630.3029.8830.74
PROTO LABS ORD (PRLB) USD59.78+0.17+0.2958.6661.0059.1660.39
Provident Financial Servic.USD20.89+0.05+0.2220.5221.2120.7621.15
Prudential Financial 4 125.USD17.01+0.01+0.0615.3719.5317.0117.13
PRUDENTIAL FINANCIAL INCUSD95.30+0.50+0.5394.1296.3694.2296.26
Public Service Enterprise .USD81.07+0.88+1.1080.3681.7980.4981.64
Public Storage REIT Ord Sh.USD267.65-0.29-0.11261.50270.32262.99270.58
PULTEGROUP ORDUSD118.20+0.11+0.09116.01120.21115.09120.03
Pure Storage Ord Shs Class.USD65.45+0.30+0.4665.0666.5065.2367.30
Puxin American Depositary .USD--
PVH ORDUSD67.10+1.28+1.9465.7870.2264.9367.53
Q2 Holdings Ord ShsUSD46.23-0.45-0.9645.7047.1045.6248.23
QIAGENUSD40.64+0.86+2.1639.8541.4239.8241.03
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 ORDUSD573.62-4.82-0.83570.26575.00572.80582.48
QuantumScape Ord Shs Class.USD6.88+0.07+1.036.826.986.827.11
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD196.44+0.36+0.18196.46198.67194.28197.72
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD32.96+0.10+0.3032.5233.3932.4933.21
RALPH LAUREN CL A ORDUSD345.87+2.37+0.69339.48352.68340.90354.02
RANGE RESOURCES ORDUSD46.58+0.64+1.3946.0047.5645.3146.69
Raymond James Ord ShsUSD145.87+0.50+0.34143.69146.28144.24147.42
Rayonier IncUSD20.1350-0.1150-0.5720.000020.550020.120020.5300
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD195.00+1.00+0.51195.17196.36194.05196.67
Ready Capital Ord ShsUSD1.59+0.06+3.591.531.641.531.60
Realty Income REIT Ord ShsUSD60.08-0.39-0.6460.1260.4959.8560.74
Reddit Ord Shs Class AUSD139.63+3.51+2.58139.57141.00138.43143.22
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD9.14+0.09+0.999.209.359.0010.02
Redwood Trust Inc.USD5.47+0.18+3.315.305.495.345.47
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD25.77+0.13+0.5125.4326.1425.4226.08
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD204.48+1.08+0.53200.55208.57202.49205.49
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 INCUSD215.48+0.21+0.10215.55218.48210.77216.47
Resideo Technologies Ord S.USD35.63+0.42+1.1934.9436.3435.0236.06
Resmed Ord ShsUSD226.30-1.89-0.83220.29230.00219.40232.60
Restaurants Brands Interna.USD72.94-0.91-1.2371.5174.0071.4274.50
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD22.72+0.74+3.3422.2423.1722.1222.73
Rexford Industrial Realty .USD33.45-0.55-1.6233.2034.1433.4034.32
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD136.94+8.16+6.34131.54136.85131.25137.50
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.56+0.02+0.971.541.561.511.60
RingCentral Ord Shs Class .USD35.69-1.02-2.7832.9239.4634.5437.67
Rio Tinto PlcUSD87.52+0.75+0.8686.2088.0087.0588.33
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.23+0.09+0.939.189.319.179.42
RLX Technology American De.USD2.21+0.05+2.312.192.242.182.28
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD24.52-0.03-0.1223.9526.1923.7225.08
Roblox Ord Shs Class AUSD56.65+1.65+3.0056.0056.7555.5057.98
Rocket Companies Ord Shs C.USD14.29+0.12+0.8514.0014.3913.9714.57
Rockwell Automation AktieUSD360.45-0.77-0.21358.00367.68358.23368.20
Rogers Communications Non-.USD39.07+0.32+0.8335.0339.8339.0039.35
Rogers Ord ShsUSD109.83+5.34+5.11107.59111.85104.23109.85
ROLLINS ORDUSD53.45+0.16+0.3052.5654.4052.3854.16
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD346.72+0.79+0.23340.40352.00340.41351.86
Royal Bank of Canada Ord S.USD162.51+0.40+0.25155.63165.00161.52163.76
ROYAL CARIBBEAN CRUISES OR.USD279.01+5.62+2.06276.34285.00276.23284.74
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD21.93-0.23-1.0421.4922.0021.7622.53
RXO Ord ShsUSD14.40+0.48+3.4512.6314.9113.5314.40
Ryder System Ord ShsUSD203.64-1.19-0.58199.71207.61202.38208.40
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD408.41-2.79-0.68409.00410.32405.00419.36
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.86-0.62-0.8372.3775.5173.4574.55
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.29-0.04-0.556.006.376.266.38
Safehold Ord ShsUSD14.00+0.07+0.5012.0216.4913.8514.17
SALESFORCE.COMUSD181.89-1.13-0.62181.30181.98179.85187.39
Sally Beauty Aktie USD13.84+0.03+0.2213.5314.1513.7214.25
Samsara Ord Shs Class AUSD31.85-0.25-0.7631.2233.2031.3233.14
SandRidge Energy IncUSD16.84+0.05+0.3015.2416.8816.2816.86
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD46.03+0.89+1.9746.0046.1845.7546.40
SAP ADR Representing 1 Ord.USD168.95-2.05-1.20168.50171.00168.14173.86
Saratoga Investment Ord Sh.USD22.20+0.43+1.9821.7722.6021.8322.31
SASOL ADR REP 1 ORDUSD12.90+0.13+0.9812.7813.5012.5112.92
Savers Value Village Ord S.USD7.7000+0.0800+1.056.96009.11007.60007.8800
SCHLUMBERGER ORDUSD51.91+1.40+2.7751.2951.9850.5452.55
Schneider National Inc.USD25.86+0.59+2.3325.3226.3825.1625.95
Schweitzer Mauduit Interna.USD8.76+0.14+1.628.409.378.658.95
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD96.46+1.11+1.1694.6097.8793.6696.51
Scorpio Tankers Inc.USD72.42-2.70-3.5971.4074.2071.6974.23
Scotts Miracle Gro Ord ShsUSD67.75+0.91+1.3666.3770.0066.3067.88
Sea LtdUSD82.50+4.19+5.3581.4082.5079.9482.80
Seabridge Gold IncUSD26.35+0.41+1.5826.3226.8326.2227.82
Seadrill 2021 Ltd Register.USD44.97-0.13-0.2844.1047.0044.3545.23
Sealed Air Ord ShsUSD41.99+0.04+0.1041.9742.0141.9842.04
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD60.14+1.17+1.9859.1261.0057.6460.15
See SES:xnys (SES AI Corpo.USD1.08+0.03+2.381.061.091.061.11
Select Energy Services Ord.USD15.17+0.29+1.9513.3115.1814.6215.19
SelectQuote Ord ShsUSD0.63--0.530.600.720.610.66
Sempra Energy Ord ShsUSD95.33+0.33+0.3494.2895.4094.4595.96
SEMrush Holdings Ord Shs C.USD11.94+0.01+0.0411.9311.9411.9311.94
Senseonics Holdings Ord Sh.USD6.76+0.10+1.506.607.476.626.96
SENTINELONE CL A ORDUSD13.37+0.33+2.4913.3713.4913.2013.75
SEQUANS COMMUNICATIONS S A.USD3.01+0.04+1.332.813.202.983.09
Seritage Growth PropertiesUSD2.75-0.02-0.722.702.802.712.79
SERVICE COPR. INTL (SCI)USD78.82+1.34+1.7377.5779.8477.2178.93
SERVICENOW ORDUSD103.05-1.60-1.53103.10103.49101.14106.88
SFL ORDUSD10.60-0.21-1.9010.4010.9810.5010.80
SHAKE SHACK CL A ORDUSD89.47-0.57-0.6387.7189.5486.3091.57
SharkNinja Ord ShsUSD107.5-1.0-0.89104.0109.6105.6112.6
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD91.87+0.75+0.8291.1291.8091.3792.24
Sherwin-Williams AktieUSD321.97+8.27+2.64316.55325.00313.33322.07
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD48.81-3.69-7.0348.2849.6248.1754.55
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD61.77+0.58+0.9460.5462.9661.5762.37
Shopify Subordinate Voting.USD118.42+2.27+1.95117.00118.50115.59121.28
Sibanye Stillwater LimitedUSD11.77+0.30+2.5711.6012.0011.6612.12
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD89.84+1.17+1.3287.1792.1787.7890.92
Silgan Holdings Inc.USD39.40+0.44+1.1336.5950.1838.4539.45
SILVERCORP METAL ORDUSD10.36+0.57+5.829.5010.5010.1610.48
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD14.50-0.11-0.725.8616.6014.3115.22
SIMON PROPERTY GROUPUSD181.60+3.33+1.87179.22183.35179.05183.31
SiriusPoint Ord ShsUSD21.51+0.35+1.6521.0921.9321.2921.55
SiteOne Landscape Supply I.USD136.19-3.83-2.74133.66136.29133.72141.95
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.USD17.28+0.24+1.4117.0017.7517.0317.57
Sixth St SpecialtyUSD17.76+0.01+0.0317.1617.9417.6018.00
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD2.56--0.012.402.992.452.68
Skyline Champion Ord ShsUSD75.65+0.92+1.2374.1577.1272.9877.17
SL GREEN RLTY REIT ORDUSD37.19-0.74-1.9536.9037.9036.8038.65
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD31.51+1.16+3.8230.9131.4029.8331.67
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD40.68+0.82+2.0639.8941.0039.4340.72
SNAP ON ORD SHS USD367.70+4.62+1.27363.29372.56362.87368.49
SnapchatUSD4.49+0.13+2.984.484.494.414.56
Snowflake Ord Shs Class AUSD160.60-0.74-0.46160.00161.22158.28165.43
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.33-0.01-0.1010.2011.0010.3210.33
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD79.14+2.20+2.8677.6279.1577.7480.00
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD64.62+0.59+0.9263.3965.9263.1365.23
Sonoco Products Ord ShsUSD53.42+0.89+1.6952.3854.0052.1953.52
Sonoma Pharmaceuticals Inc.USD2.27-0.07-2.992.062.452.252.39
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.56-0.02-0.0720.5420.7020.4420.79
SOS Ltd - ADRUSD1.04-0.06-5.451.011.151.021.17
SOUTHERN COPPER ORDUSD165.48+5.60+3.50164.28166.50163.10167.63
SOUTHERN ORDUSD94.63+0.65+0.6993.5494.9593.8595.10
SOUTHWEST AIRLINESUSD40.17+0.34+0.8540.1940.4539.8241.67
Southwest Gas Holdings Ord.USD85.86-0.49-0.5784.1687.4985.6487.29
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD13.74+0.92+7.1813.5114.5013.0514.99
Spire Ord ShsUSD90.32-0.06-0.0788.5092.0089.5390.95
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.39-0.01-1.770.380.440.380.50
Spotify Technology Ord ShsUSD473.16-11.69-2.41470.00478.00468.07492.80
Sprinklr Ord Shs Class AUSD5.81+0.03+0.435.695.975.695.94
Sprott Physical Platinum &.USD15.03+0.21+1.4214.8715.1414.9215.34
Sprott Physical Silver Tru.USD23.37+0.87+3.8423.0323.1423.1123.81
Spruce Power Holding Ord S.USD4.01-0.12-2.793.624.663.924.41
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD61.60-0.12-0.1961.1263.0061.2863.00
STAG Industrial REIT Ord S.USD35.99-0.32-0.8735.9236.8535.7736.64
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.71+0.02+0.543.504.163.703.88
Standard Motor Products Or.USD36.64+0.54+1.5035.9540.1636.1036.67
STANLEY BLACK AND DECKER O.USD71.83+0.25+0.3570.2373.2570.5973.60
Star Group LPUSD12.61+0.10+0.8011.5613.2712.4612.64
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD17.48+0.11+0.6317.4617.7117.3517.65
STATE STREET STOCKUSD126.91+0.63+0.50125.28128.00125.73128.52
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD6.89+0.14+2.006.886.906.846.99
Stellus Capital Investment.USD9.25+0.05+0.549.119.899.099.37
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD10.52+0.53+5.3110.1011.4010.1010.99
Stepan Ord ShsUSD50.31+2.00+4.1449.2951.2748.6050.33
STERIS Ord ShsUSD223.43+1.70+0.77219.76227.45220.53226.33
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD33.41+1.46+4.5732.7933.7932.7733.72
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD88.62+1.81+2.0885.1289.9085.6088.83
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD327.55-0.96-0.29325.25332.95324.93334.23
STURM RUGER ORDUSD43.48+2.74+6.7339.0545.0041.4143.70
Summit Hotel Properties In.USD4.28-0.03-0.704.184.414.254.38
Sun Life Financial Ord ShsUSD62.78-0.23-0.3761.5564.0162.6564.12
SUNCOR ENERGY ORDUSD64.71+0.60+0.9463.4464.9062.9564.84
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD65.55+0.06+0.0865.1067.0064.9766.02
Super Group Ord ShsUSD10.55-0.44-3.9610.3911.1910.5011.18
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD5.25+0.03+0.575.105.304.995.38
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD40.56+1.38+3.5240.6041.3639.5540.60
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD82.80+0.46+0.5681.8983.7781.4183.24
T1 Energy Ord ShsUSD6.6800+0.0700+1.066.64006.69006.48006.8399
TAIWAN SEMICONDUCTOR MNFTG.USD347.88+4.63+1.35347.00347.45343.50350.45
Takeda Pharmaceutical Co L.USD18.30+0.26+1.4118.2918.7218.2318.39
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.30+0.25+2.2211.0011.4511.0811.32
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD16.28+0.63+4.0316.2116.3715.3616.29
TANGER FACTORY REITUSD33.95-0.10-0.2933.4634.6233.9334.34
Tapestry Inc.USD146.20+2.18+1.51143.28146.60145.22149.53
Targa Resources Ord ShsUSD245.39-0.71-0.29242.08248.82241.69247.19
TARGET ORDUSD116.39+0.47+0.40115.60116.10114.69117.65
Taseko Mines Ord ShsUSD6.20+0.24+3.946.126.236.126.40
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD64.08+0.01+0.0263.1865.0063.8264.51
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD209.95+3.58+1.73209.72210.50206.28210.57
Team Inc.USD15.41-0.11-0.7113.0817.6915.1915.73
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD70.81+0.65+0.9370.2072.6069.7471.49
TECK RESOURCES CL B ORDUSD50.38+1.82+3.7549.0050.9549.6750.69
Tecnoglass Ord ShsUSD42.17+1.29+3.1641.0642.6940.3541.92
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD70.38-2.61-3.5869.0073.4169.7272.78
Tekla Healthcare Investors.USD18.30+0.47+2.6417.1819.7918.0018.56
Teladoc Health Inc.USD5.57+0.15+2.685.555.625.395.61
TELECOM ARGENTINA SAUSD12.02+0.39+3.3510.0013.2111.0512.05
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD625.20-0.87-0.14617.69633.78622.96636.00
TELEFLEX ORDUSD108.20+1.64+1.53106.08110.32105.88109.85
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD19.12+0.45+2.3817.3819.4819.0619.64
Telephone and Data Systems.USD43.12+0.06+0.1442.2743.9542.6743.46
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.94-0.21-1.6012.8413.1612.9113.24
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.73-0.14-1.379.719.739.6410.08
Tenet Healthcare Corp.USD199.9300+0.3000+0.15196.1800203.9400196.6650202.7100
Tenneco Ord Shs Class AUSD38.26-1.28-3.2338.0039.0037.8739.29
Teradata Corporation Aktie.USD26.03-0.08-0.3125.6626.5225.6226.78
Terex Ord ShsUSD60.96+0.34+0.5659.7262.0960.6561.97
TERNIUM ADR REPRESENTING T.USD39.55+0.63+1.6238.8039.9039.1139.84
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.43-0.09-1.008.338.708.348.69
Teucrium Soybean FundUSD24.34+0.28+1.1623.6025.0024.1324.35
TEVAUSD29.47+0.33+1.1229.2030.0829.2830.42
Texas Pacific Land USD530.32-4.94-0.92529.00540.00530.00541.88
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD90.70+0.12+0.1388.4592.5190.2892.04
TFI International IncUSD106.5000+1.7500+1.67104.4200108.5600104.2900107.0800
The Bank of New York Mello.USD117.99+0.09+0.07116.48128.00116.95119.67
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD50.79+0.72+1.4449.8151.8149.7850.86
The Magnum Ice Cream Compa.USD14.65+0.09+0.6214.6015.0014.5114.72
The Travelers Companies In.USD290.61-2.41-0.82290.00294.38289.58296.00
The Walt Disney Co.USD95.97-0.42-0.4495.8496.0095.0697.18
Thermo Fisher Scientific O.USD490.74+0.45+0.09488.08500.00482.96499.95
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD81.75-1.32-1.5967.2886.7979.6384.03
TIC Solutions Ord ShsUSD7.37+0.06+0.757.077.417.277.65
Tidewater Ord ShsUSD77.78+0.88+1.1475.4880.1075.4478.26
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.14-0.06-1.433.904.204.014.29
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD101.90+0.87+0.8699.93102.32100.72103.26
TITAN INTERNATIONAL ORDUSD7.11-0.05-0.635.998.316.937.37
TIVIC HEALTH SYSTEMS ORDUSD1.14+0.12+11.760.921.160.971.19
TJX ORDUSD159.74+1.36+0.86159.20160.92156.77159.91
TKO Group Holdings Ord Shs.USD193.98+0.50+0.26189.73198.22190.56198.54
Toast IncUSD26.81+0.20+0.7326.5127.3325.9927.78
TOL BROTHERSUSD137.01+0.55+0.40135.83139.44132.65138.77
Toro Ord ShsUSD95.66+0.40+0.4295.6696.8194.4396.79
TORONTO DOMINION ORDUSD94.34+0.81+0.8793.6695.3893.6794.60
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD20.55-0.07-0.3615.5125.8320.6720.70
TotalEnergies ADRUSD89.30+0.51+0.5787.5489.7788.6089.76
TOYOTA MOTOR ADRUSD211.10+1.32+0.63210.00214.60210.61212.75
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD23.08-0.35-1.4923.0723.1121.8323.19
Trane Technologies Ord ShsUSD434.03+3.95+0.92430.62455.00428.86437.00
TransDigm Group Ord ShsUSD1 156.48-6.30-0.5411501 170.691 148.981 181.80
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.78+0.15+2.266.786.796.636.85
Travel Leisure Ord ShsUSD71.91+1.20+1.6970.4973.3070.7373.06
Trex Ord ShsUSD37.30+0.58+1.5836.5838.0436.3037.68
TRI Pointe Group Inc.USD46.74+0.04+0.0746.5446.7846.6646.75
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.4650+0.1050+3.133.36003.56003.43503.5600
TRINET GROUP ORDUSD36.98-0.97-2.5436.2737.7235.7439.18
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD32.50+0.55+1.7230.0333.1132.2233.49
TriplePoint Venture Growth.USD4.64-0.03-0.644.594.644.594.76
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 LtdUSD8.95+0.49+5.798.509.008.599.09
Truist Financial Ord ShsUSD45.41+0.09+0.2044.2045.7044.9046.10
TRX Gold Ord ShsUSD1.36+0.04+3.031.301.391.341.44
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD78.37+3.12+4.1476.8579.9276.0178.95
Twenty One Capital Ord Shs.USD7.190+0.160+2.287.1707.9407.0707.350
TWILIO INCUSD125.42+2.63+2.14121.10126.83122.83128.29
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD331.25-7.02-2.08322.66337.93327.38346.52
Tyson Foods Ord Shs Class .USD61.45+0.56+0.9260.7461.5960.2661.50
Uber Technologies Ord Shs .USD73.10+0.76+1.0573.1273.4072.1973.84
Ubiquiti Ord ShsUSD837.73+3.25+0.39821.67846.90834.17854.00
UBSGROUPUSD38.09+1.10+2.9738.0238.9237.7338.34
UDR AktieUSD33.93-0.19-0.5433.6034.3133.8334.45
UGI ORDUSD36.41-0.14-0.3735.7237.2136.3937.03
UiPath Inc.USD10.93-0.15-1.3110.8310.9410.7111.37
UL Solutions Ord Shs Class.USD86.92-0.40-0.4685.2688.6783.5189.45
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.99-0.06-0.915.956.055.936.15
Unifirst Ord ShsUSD262.52-1.02-0.39257.15279.95260.19266.81
Unilever ADR Reptg 1 Ord S.USD60.78+0.16+0.2660.5061.8860.3260.98
UNION PACIFIC (UNP)USD241.29+1.62+0.68239.00241.60238.58242.41
Unisys Ord ShsUSD2.13-0.01-0.472.122.182.072.20
UNITED MICROELECTRONUSD9.29+0.24+2.659.179.389.269.40
United Natural Foods Inc.USD43.58+2.32+5.6242.4544.3341.8644.45
United Parcel ServiceUSD98.39-0.05-0.0598.3799.4997.5899.60
United Rentals Ord ShsUSD747.48+0.64+0.09733.16761.00737.31761.60
United States AntimonyUSD9.8500+0.5700+6.149.75009.90009.540010.0700
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD270.55-1.73-0.64269.70270.70267.11276.08
Unity Software Ord ShsUSD17.79-0.35-1.9317.7417.8017.5418.86
Universal Corp.USD51.91+0.53+1.0350.8352.1051.1552.11
Universal Health Realty In.USD40.00-0.09-0.2239.8040.5139.6040.53
Universal Health Services .USD186.70+0.78+0.42186.77190.07182.47188.56
Universal Security Instrum.USD6.00-0.05-0.835.416.155.926.12
Unum Ord ShsUSD74.52+0.68+0.9173.6575.4473.4875.05
Unusual Machines IncUSD14.8300-0.2600-1.7214.300015.400014.250015.5300
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.51+0.01+0.671.521.581.511.58
URANIUM ENERGY ORDUSD13.43+0.24+1.8213.4013.5013.2613.88
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD51.90-0.24-0.4651.7552.2551.4352.78
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD28.29-0.16-0.5627.0731.1628.1828.59
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD3.54-0.08-2.083.503.573.483.72
V2X Inc.USD69.6800+1.1200+1.6368.370071.080068.940070.3000
VAALCO ENERGY ORDUSD6.18+0.11+1.736.156.255.936.24
Valaris Ord ShsUSD100.42+2.46+2.5198.32100.5097.24101.25
VALE ADR REPTG ONE ORDUSD15.16+0.29+1.9515.1415.2315.0815.35
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD234.56-7.19-2.97234.70237.00234.27243.75
Valhi Ord ShsUSD14.00-0.08-0.5712.7016.0014.0014.48
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 ORDUSD178.13-0.98-0.55177.49181.58175.83183.83
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD82.71+0.53+0.6481.3284.0982.1183.40
Venture Global IncUSD16.72+0.12+0.6916.7116.8415.7917.18
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD87.08+0.22+0.2585.6288.8385.6388.47
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD50.39-0.52-1.0250.2550.5550.2950.83
Vermilion Energy Ord ShsUSD13.21-0.15-1.1213.2513.6213.0413.34
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.65-0.24-8.162.602.902.553.07
Vertiv Holdings CoUSD276.09+5.20+1.92275.18276.99274.00282.05
VF Ord ShsUSD17.21-0.09-0.5217.1017.6417.0017.68
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD27.08-0.22-0.8127.1027.5026.9727.49
Victoria s Secret Ord ShsUSD44.54+1.00+2.3044.4345.4343.6845.50
Vipshop Holdings LtdUSD16.19+0.68+4.3515.6017.0015.9716.41
Virgin Galactic Holdings I.USD2.52+0.14+5.882.532.562.432.65
Virtus AllianzGI Artificia.USD22.07+0.48+2.2021.6522.5221.8522.21
Virtus AllianzGI Diversifi.USD25.40+0.56+2.2524.9125.9024.8625.77
Virtus AllianzGI Equity & .USD23.62+0.27+1.1623.1825.5323.4223.70
Visa Inc.USD305.08+1.32+0.43304.00305.70302.17308.49
Vishay Intertechnology Ord.USD18.29+0.03+0.1617.7818.7718.1718.84
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD151.50-1.22-0.80151.50151.85150.38157.95
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD18.7350-0.2650-1.3916.920019.400018.500018.9400
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.2450+0.1150+3.673.18003.25003.19003.3325
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.19-0.01-4.870.190.200.190.24
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD25.99-0.13-0.5025.4826.4925.7726.58
Voyager Technologies Ord S.USD25.7100+0.6300+2.5125.500025.880025.125026.8900
Vulcan Materials AktieUSD269.53+2.83+1.06269.00272.00263.59271.66
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD67.44+0.04+0.0666.4668.5766.8968.01
W&T Offshore Inc.USD3.00-0.02-0.662.963.022.843.02
Wal-Mart Stores Inc.USD123.06+1.01+0.83122.88123.00121.78123.49
Walker & Dunlop Ord ShsUSD45.07+1.09+2.4744.2045.9643.9245.56
Wallbox Ord Shs Class AUSD2.57-0.12-4.462.343.492.572.80
Washington Prime Group Ord.USD--
Waste Connection USD157.06-0.72-0.46156.33160.17154.90159.48
Waste Management Ord ShsUSD224.88-0.06-0.03224.30225.00219.10225.58
Water Corp Ord ShsUSD302.26+0.34+0.11296.49303.10294.95307.79
Wayfair Ord Shs Class AUSD79.73+4.33+5.7479.1579.5076.4979.85
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD112.73-0.35-0.31112.00113.51112.60114.01
Wells Fargo & Co.USD80.27+0.66+0.8380.1080.8079.3380.79
WELLTOWER ORDUSD196.78+0.17+0.08196.40197.10195.63198.53
WESCO International Inc.USD276.80+3.30+1.21271.42286.07273.51280.55
West Fraser Timber Ord ShsUSD64.02+0.87+1.3762.8164.9962.9364.69
West Pharmaceutical Servic.USD247.24+1.97+0.80242.78249.74242.70250.00
Western Alliance Ord ShsUSD70.73+1.04+1.4969.3772.1469.4171.23
Western Copper and Gold Co.USD2.49+0.08+3.112.402.752.462.58
WESTERN UNION ORDUSD9.11-0.06-0.659.089.259.029.34
WESTINGHOUSE AI (WAB)USD248.33+2.71+1.10245.32251.91247.37250.35
Westlake Chemical Partners.USD22.43+0.13+0.5621.9723.0222.1322.50
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.08+0.31+1.9712.7421.6915.9416.13
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD151.45-3.92-2.52148.38154.32148.94158.32
WeyerhaeuSer REITUSD23.65+0.11+0.4523.3623.9323.2923.89
Wheaton Precious Metals Ak.USD122.73+2.14+1.77122.06124.69121.50126.31
Wheels Up Experience Ord S.USD0.52+0.01+1.540.500.530.510.54
WHIRLPOOL ORDUSD55.24+1.40+2.6054.9155.2253.1055.41
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD73.81-0.65-0.8773.8174.4573.7074.73
Williams Sonoma Ord ShsUSD181.96+0.87+0.48178.40185.53176.30185.29
Winnebago Industries Ord S.USD32.67-2.41-6.8732.6533.3132.2035.43
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD18.48+1.81+10.8617.7118.4516.7018.50
Wolverine World Wide Ord S.USD16.85-0.08-0.4716.4017.2916.5617.24
Woodside PetroleumUSD23.66-0.69-2.8123.5024.5023.3923.73
Woori Financial Group Inc.USD66.77+0.61+0.9265.5868.2065.6067.57
Workiva Inc.USD58.67-0.79-1.3357.4859.7857.9261.65
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD49.51-2.38-4.5843.0051.0045.0150.99
Worthington Steel Ord ShsUSD35.02+1.09+3.2029.2029.8034.0735.26
WPP ADR Representing 5 Ord.USD15.50+0.25+1.6415.4215.9915.2215.67
WR Berkley Ord ShsUSD64.50-0.53-0.8263.7065.2663.6865.33
WW Grainger Ord ShsUSD1 076.66+11.26+1.061 058.741 090.191 060.491 083.22
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD16.38+0.62+3.9316.2516.3815.7516.38
XCEL ENERGY ORDUSD77.70-0.26-0.3377.7379.1277.6878.58
Xerox Holdings Ord ShsUSD1.41+0.06+4.441.371.461.361.46
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.USD18.86-0.01-0.0318.7018.9518.4118.90
XPO Logistics Ord ShsUSD193.04+6.71+3.60189.14196.62186.94194.11
Xylem IncUSD121.75+1.30+1.08120.25123.32120.16122.53
Yalla Group Ltd. - ADRUSD6.48+0.17+2.695.777.006.406.52
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD37.02+0.08+0.2235.9137.2036.2937.99
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
YPF Sociedad Anonima ADR E.USD43.19+0.63+1.4842.3443.4641.6443.19
Yum China Holdings Inc.USD51.25-0.58-1.1251.2652.0051.0652.78
Yum! Brands Inc.USD159.17-0.26-0.16157.42160.87158.33161.76
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD13.37-1.42-9.6013.0015.3313.1115.21
Zeta Global Holdings CorpUSD16.3700+0.2200+1.3616.330016.440016.010017.1400
ZIM Integrated Shipping Se.USD26.44-0.03-0.0926.3526.4426.1226.49
ZIMMER HOLDINGS INCUSD87.66+1.34+1.5586.2589.0886.1587.95
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD1.84-0.14-7.071.802.011.832.06
Zoetis Ord Shs Class AUSD116.74+0.81+0.70115.00117.18115.30118.14
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD24.30-0.97-3.8421.9626.5924.1725.00
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

AMD: Baj, hogy csak második?

ELEMZÉS
Rábai Ákos  2026. március 24.
AMD: Baj, hogy csak második?
Az iráni háború miatt az agrárpiacok is háborús üzemmódba kapcsoltak – maradt a hazai alapkamat

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

PODCAST

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

2026. március 25.
Jelentősen emelkedtek az inflációs előrejelzések

Jelentősen emelkedtek az inflációs előrejelzések

SZTORI

A Monetáris Tanács mai kamatdöntő szinten tartotta az...

2026. március 24.
FRA-k

FRA-k

SZTORI

Nagyjából egy hónappal ezelőtt, amikor közel másfél...

2026. március 23.
Új játékos az asztalnál

Új játékos az asztalnál

AGRÁR SAROK

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

2026. március 23.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF387.07-0.29HUF
USDHUF334.89-0.34HUF
OTP36 720+2.11HUF
MOL4 000-0.15HUF
RICHTER11 950+2.75HUF
MTELEKOM2055-0.24HUF
ERSTE BANK AG94.15+3.69EUR
BUX124 235.55+1.29
DAX22 957.08+1.41EUR

TermékUtolsó árVált.%Deviza 
BUX124 235.55+1.29
DAX22 957.08+1.41EUR
ATX5 404.63+2.58

TermékUtolsó árVált.%Deviza 
OTP36 720+2.11HUF
MOL4 000-0.15HUF
RICHTER11 950+2.75HUF
MTELEKOM2055-0.24HUF
PANNERGY1 980+2.86HUF
VIENNA INSURANCE GRP.23 350.0000-5.08HUF

TermékUtolsó árVált.%Deviza 
EURHUF387.07-0.29HUF
CHFHUF422.12-1.23HUF
USDHUF334.89-0.34HUF
EURUSD1.1559-0.42USD
EURCHF0.9153+0.02CHF
EURGBP0.8651-0.02GBP

TermékUtolsó árVált.%Deviza 
EBOTPTL1144 136+30.84HUF
EBEURHUFTS82272+27.10HUF
EBGOLDTL03226 307+20.72HUF
EBEURHUFTL66155-18.85HUF
EBOPUSTL3239-18.75HUF
EBEURHUFTL67258-14.00HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.613.26+0.65EUR
ISHARES CORE MSCI WORLD UC.110.19+0.98EUR
Vanguard FTSE All-World UC.144.68+1.01EUR
BTCetc Bitcoin Exchange Tr.54.93+2.80EUR
iShares NASDAQ 100 UCITS E.1202+0.84EUR

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

Vezetőváltás az On Holdingnál

Az On Holding bejelentette, hogy két társalapítója, David Allemann és Caspar Coppetti május 1-jétől...

2026. március 25.

A Meta részvényopciókkal motiválja a vezetőit

A Meta a 2012-es tőzsdei bevezetése óta előszőr kínál...

2026. március 25.

Vártnál jobban gyorsuló import és exportárak

Februárban az amerikai importárak hó/hó alapon 1,3%-kal...

2026. március 25.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

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

Miért nem zúzza be az AI business-t az iráni háború?

Miközben „elszálló” kőolaj meg földgáz árakat látunk, közben attól félünk, hogy végük van az adatközpontoknak....

2026. március 25.
Európa az IGAZI VESZTES? - Az IRÁNI KONFLIKTUS hatása az EU-s piacokra

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

VIDEÓ

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

2026. március 19.

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

PODCAST

A Mesterséges Intelligencia őrület mellett a robotaxik pörgethetik az Nvidia piacát. A chipgyártás továbbra is Tajvan monopóliuma, de az Nvidia a...

2026. március 18.

Chart

USDHUF: Megenyhült

CHART

Miután lefordult a 344,8-as sizintről az USDHUF árfolyama, szerdán már a 337-es szint alá erősödött...

2026. március 25.

EURUSD: Vége a kitérőnek

CHART

Az 1,14-es támaszról visszaküzdötte magát az EURUSD árfolyama az 1,160-as támaszhoz, egyben 20 napos...

2026. március 25.

USDJPY: Felméri a terepet

CHART

Látszólag kifulladóban a dollár ereje, ami esélyt adhat a jennek, hogy összeszedje magát az...

2026. március 25.

EURHUF: Eladási jelzést adott

CHART

Az EURHUF mozgása továbbra is hosszú, elnyújtott gyertyákkal tűzdelt, napon belül pedig jellemzően...

2026. március 25.

Arany: Kimászhat a szakadékból

CHART

Gyakorlatilag gond nélkül olvadt le kevesebb, mint egy hét leforgása alatt közel 20% az arany...

2026. március 25.

OTP: Megfogta a támaszszint

CHART

Az OTP ma ismét tesztelte a 34.940 forintos támaszszintet, ahonnan a nemzetközi hangulat változásának...

2026. március 23.

Agrár sarok

Politikai támadások kereszttüzében dán sertésszektor

Politikai támadások kereszttüzében dán sertésszektor

AGRÁR SAROK

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

2026. március 16.
Jön-e élelmiszer ársokk?

Jön-e élelmiszer ársokk?

AGRÁR SAROK

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

2026. március 9.
Háborús üzemmódban az agrárpiacok

Háborús üzemmódban az agrárpiacok

AGRÁR SAROK

Az újabb geopolitikai konfliktus nyomán ismét hangulati elemek generálnak mozgást, áremelkedést az agrárpiacokon. Ez nyilván e pillanatban túlzó,...

2026. március 2.

Sztori

A Hormuzi-szoroson áthaladó hajóforgalom

A Hormuzi-szoroson áthaladó hajóforgalom

SZTORI

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

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

Átmenetileg jóval a jegybanki célsáv alá került az infláció februárban

SZTORI

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

2026. március 10.
Az infláció és a maginfláció alakulása

Az infláció és a maginfláció alakulása

SZTORI

Kedden teszi közzé a KSH a februári inflációs adatokat....

2026. március 9.

Elemzés

Kitörésre készül az Nvidia

Kitörésre készül az Nvidia

ELEMZÉS

Az utóbbi évek a mesterséges intelligencia fejlődéséről...

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

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

ELEMZÉS

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

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

Magyar taggal bővül a régiós CECE index

ELEMZÉS

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

2026. március 5.

Podcast

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

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

PODCAST

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

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

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

PODCAST

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

2026. március 4.
Másfél év szünet után újra kamatot csökkentett a Magyar Nemzeti Bank – indul a hazai gyorsjelentési szezon

Másfél év szünet után újra kamatot csökkentett a Magyar Nemzeti Bank – indul a hazai gyorsjelentési szezon

PODCAST

A jegybank Monetáris Tanácsa 25 bázisponttal mérsékelte a rátát, 6,5-ről 6,25 százalékra. Nem...

2026. február 26.

Videó

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

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

VIDEÓ

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

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

IRÁNI konfliktus - Honnan indult és MERRE TART?

VIDEÓ

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

2026. március 3.
Európai RÉSZVÉNYSZTORIK - AI-on innen és túl

Európai RÉSZVÉNYSZTORIK - AI-on innen és túl

VIDEÓ

Az AI‑boomról szinte mindenki beszél, de vajon tényleg csak az AI mozgatja az európai...

2026. február 27.

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