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 ORDUSD2.95-0.06-1.992.952.962.943.09
3M Co.USD169.73+3.82+2.30169.63169.74166.62169.76
A K A BRANDS HOLDING ORDUSD9.05-0.05-0.558.629.56
A.O. Smith AktieUSD62.30+2.12+3.5262.3262.4560.4962.30
A10 Networks Inc.USD34.63+0.45+1.3234.5334.6834.0534.67
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD93.76+3.27+3.6193.7493.7790.2893.82
ABBVIE ORDUSD240.92+6.03+2.57240.81241.01233.66241.16
ABERCROMBIE AND FITCH CL A.USD91.47+2.64+2.9791.0891.4588.7091.47
Abundia Global Impact Grou.USD0.894-0.016-1.770.9000.9360.8700.914
ACCENTURE CL A ORDUSD129.01-0.14-0.11128.90129.14125.90129.32
ACTINIUM PHARMACEUTICALS I.USD0.99-0.02-1.720.991.010.991.01
ADC Therapeutics Ord ShsUSD1.07-+0.011.071.081.051.09
ADECOAGRO ORDUSD8.98-0.13-1.438.889.028.949.08
Adient PlcUSD20.7600+0.4900+2.4220.710020.800020.495021.0350
ADT Ord ShsUSD6.58+0.03+0.386.576.586.526.59
Advance Auto Parts AktieUSD59.39+1.45+2.4959.3059.7657.5359.39
ADVANSIX ORDUSD19.49-0.29-1.4419.2219.6119.2919.69
Aegon ADRUSD8.42+0.08+0.968.418.428.388.43
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.67-0.02-0.1014.6614.6714.6614.71
Aeva Technologies Ord ShsUSD20.46+0.42+2.0720.4720.6920.0021.14
AEVEX Ord Shs Class AUSD15.82+0.48+3.1515.8015.9915.0716.36
AFLAC ORDUSD119.80+2.05+1.74119.77119.83116.90119.80
AG Mortgage Investment Tru.USD8.14+0.06+0.768.138.158.028.17
AGCO ORDUSD118.65+4.07+3.55118.66119.13114.44118.65
AgEagle Aerial Systems Inc.USD0.83-0.04-4.490.820.860.830.86
AGILENT TECHNOLOGIES ORDUSD137.53+5.90+4.48137.56137.73132.95137.53
agilon health Ord ShsUSD96.45-10.51-9.8394.7597.3893.04109.99
Agnico Eagle Mines LimitedUSD155.17+1.71+1.11155.24155.78153.18157.44
Agree Realty REIT Ord ShsUSD75.26-0.07-0.0975.4075.4975.2675.67
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD280.12+1.39+0.50279.81280.26276.34280.12
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD168.53+5.01+3.06168.14169.25165.27169.31
Alamos Gold Ord Shs Class .USD30.93+0.83+2.7630.9130.9330.3731.13
ALASKA AIR GROUP ORDUSD53.68+2.12+4.1153.5853.7452.0053.70
Albany International Ord S.USD73.77+1.81+2.5173.1574.4872.0573.95
ALBEMARLE ORDUSD140.24-7.60-5.14140.23140.80138.51144.77
Albertsons Companies IncUSD14.08-0.05-0.3514.0714.0813.8514.12
Alcoa Ord ShsUSD51.97-0.34-0.6452.0252.1351.2253.20
ALCON AGUSD69.23+1.30+1.9169.1869.2367.9169.23
Alexandria Real Estate Equ.USD51.99+0.75+1.4651.9952.0951.4852.19
Algonquin Power Utilities .USD6.05+0.07+1.096.046.056.016.07
Alibaba Group Holding Ltd.USD95.96-3.84-3.8595.9296.0494.7298.08
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD203.43+5.84+2.95203.04203.81200.01203.80
Allegion Ord ShsUSD138.06+4.06+3.03138.68139.00134.83138.06
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD22.90-0.11-0.4822.8722.9822.3123.36
Allison Transmission Holdi.USD124.61+4.93+4.12124.53124.97120.28124.61
Allstate Corp.USD236.36+2.82+1.21236.14236.67232.84236.36
ALLY FINANCIAL ORDUSD46.74+1.18+2.5946.7146.7545.8546.74
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD164.18+0.79+0.48163.77165.37161.87164.18
ALPHA PRO TECH ORDUSD5.16-0.04-0.775.055.285.155.23
Alpine Income Property Tru.USD20.14-0.04-0.2020.0720.2220.1420.27
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 ShsUSD25.73+0.82+3.2925.1725.8024.9125.74
Altria Group Inc.USD73.12+1.05+1.4673.0873.1171.1773.32
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.22+0.02+0.633.213.233.203.27
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.14+0.01+0.323.143.153.113.15
Ambow Education American D.USD2.34-0.03-1.272.222.572.342.34
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.76-0.25-12.251.751.761.752.03
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD43.31+1.60+3.8443.3043.3342.3843.31
Amentum Holdings Ord ShsUSD20.42+0.04+0.2020.4020.4620.1820.57
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD114.76+1.44+1.27114.68114.79113.78114.80
AmerescoUSD27.35-0.33-1.1927.2327.5626.9628.25
AMERICA MOVIL ADR REP 20 S.USD26.11+0.12+0.4626.1026.1425.9526.29
American Assets Trust REIT.USD24.34-0.03-0.1224.3324.3724.3124.60
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD18.30-0.20-1.0818.2818.3118.2218.54
AMERICAN ELECTRIC POWER OR.USD137.38+2.42+1.79137.35137.40135.09137.54
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD349.44+6.88+2.01349.59349.76344.69349.44
AMERICAN FINANCIAL GROUP O.USD139.15+0.92+0.67138.70139.43137.26139.15
American Homes 4 Rent REIT.USD33.24+0.48+1.4733.2333.2732.8633.24
American International Gro.USD76.69+0.55+0.7276.6976.7476.0076.74
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD80.84+0.97+1.2180.1681.0178.7280.97
AMERICAN TOWER CORP.USD171.24-3.22-1.85171.12171.37170.17175.29
AMERICAN WATER WORKS ORDUSD131.22+1.58+1.21131.14131.25129.58131.38
American Well Corp.USD8.59+0.10+1.188.338.798.598.59
AMERICAS GOLD AND SILVER O.USD4.67+0.11+2.304.664.674.554.75
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD466.77+5.82+1.26466.44467.28461.13466.81
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD165.26+2.48+1.52165.21165.35163.80168.70
Amprius Technologies Ord S.USD12.03-0.49-3.9112.0112.0311.7613.08
AMTD Digital 5 American De.USD1.57+0.01+0.631.561.571.551.63
ANGLOGOLD ORDUSD80.56+1.97+2.5180.4280.5279.3081.74
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD84.12-0.31-0.3784.1284.1383.3284.16
Annaly Capital Management .USD22.58+0.27+1.2122.5622.5722.2822.58
Annovis Bio Ord ShsUSD1.68-0.02-1.181.671.681.681.74
Antero Midstream Ord ShsUSD22.52+0.37+1.6522.4822.5222.1222.52
Antero Resources Aktie USD34.65-0.06-0.1734.6434.6734.2934.76
Aon Ord Shs Class AUSD327.57+2.09+0.64326.94327.67317.79327.57
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.90-0.03-0.862.892.902.892.91
APOLLO COMMERCIAL REAL EST.USD10.69-0.07-0.6010.6810.6910.6310.74
Apollo Global Management O.USD123.76+1.16+0.95123.97124.11121.82124.73
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.92+0.28+1.6516.9116.9216.7616.94
Applied Industrial Technol.USD343.8+10.0+3.00343.0344.8336.0344.3
Aptiv Ord ShsUSD61.50+1.08+1.7961.4761.5160.8661.57
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.18+0.09+1.795.185.195.095.20
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD61.38-0.09-0.1561.3761.4160.9562.15
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.92-0.13-2.574.914.924.855.13
Archer Daniels Midland Akt.USD75.53+0.45+0.5975.5175.5874.6575.63
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD29.43+0.63+2.1929.2929.4428.0029.43
Ares Commercial Real Estat.USD4.48+0.01+0.114.474.484.454.48
ARGAN ORDUSD749.00+16.76+2.29748.72754.49735.00762.71
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD14.86+0.15+1.0214.8714.9214.6915.34
ARISTA NETWORKS INC. USD161.65-0.09-0.06161.51161.70159.46168.00
Arlo Technologies Ord ShsUSD12.71+0.29+2.3312.7112.7312.5512.95
ARMOUR Residential REIT Or.USD17.14+0.19+1.1217.1317.1416.9517.17
ARROW ELECTRONICS ORD SHSUSD229.53+4.76+2.12227.84230.09226.47232.65
ARTHUR J GALLAGHER ORDUSD221.74+0.98+0.44221.72222.00218.30221.74
Artisan Partners Asset Man.USD35.56+0.71+2.0435.4235.5934.9535.56
Asana IncUSD6.32-0.34-5.046.306.316.236.51
ASE Industrial Holdings Co.USD41.20-0.14-0.3441.1841.2140.5742.73
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.23+0.01+0.313.213.283.233.23
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.73-0.01-0.095.735.755.605.85
ASSURANT ORDUSD266.53+2.71+1.03266.19266.98264.56266.91
ASTRAZENECAUSD186.29+3.27+1.79186.29186.36184.55186.43
At Home Group Inc.USD--
AT&T Inc. USD22.60+0.23+1.0122.5922.6122.2322.63
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD79.98+2.09+2.6879.4880.7078.3980.17
Atlas Crest Investment Ord.USD10.90-0.05-0.4610.8910.9010.8610.95
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD175.23+2.64+1.53174.98175.25173.01175.27
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.USD18.89-0.21-1.1018.8518.9518.6519.15
AUTOZONE ORDUSD3 121.52+33.75+1.093 118.703 126.563 055.553 124.67
AVALONBAY COMMUNITIES REITUSD187.29+3.69+2.01187.51187.71184.50187.29
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD10.19+0.50+5.1110.1710.189.8410.25
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD167.46+4.31+2.64167.33167.85162.50167.46
Avient Ord ShsUSD37.55+0.73+1.9837.5337.5936.6037.55
AVINO SILVER AND GOLD MINE.USD5.72+0.08+1.425.725.735.625.86
Avista Ord ShsUSD41.41+0.28+0.6841.4041.5341.2941.50
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.55-0.15-2.635.395.715.555.67
Axalta Coating Systems Ord.USD35.43+0.77+2.2135.4135.4335.0935.43
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD95.10+0.75+0.7995.1295.5693.3995.56
Azul SAUSD9.20+0.20+2.229.159.209.069.27
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.00+0.03+0.633.994.003.944.01
B2GOLD ORDUSD3.99+0.10+2.553.983.993.904.01
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD139.0+5.4+4.04138.7139.5132.7139.4
Baker Hughes Co.USD56.54+0.16+0.2856.5256.5555.6956.54
Bakkt Holdings IncUSD8.04-0.25-3.047.948.067.838.50
BALL ORDUSD--
Banc of California Inc.USD20.99+0.25+1.2120.9921.0020.8321.02
Banco BBVA Argentina ADRUSD18.88-0.07-0.3718.7418.9518.6219.40
BANCO BILBAO VIZCAYA ARGEN.USD24.45+0.29+1.2024.4524.4624.3224.46
Banco BradescoUSD3.44+0.07+1.933.433.443.383.44
Banco Macro ADR Representi.USD89.38-0.32-0.3588.0490.0088.2291.02
BANCO SANTANDER BRASIL ADR.USD5.19+0.05+0.975.195.205.135.20
BANCO SANTANDER CENTRAL HI.USD13.41+0.04+0.3013.4113.4213.3513.43
Bank Amer DS Repstg 1 1000.USD16.99+0.04+0.2616.9917.2916.9917.01
Bank of AmericaUSD58.63+0.90+1.5558.6258.6357.8558.69
Bank of Hawaii Ord ShsUSD82.97+1.22+1.4982.5583.1882.0283.01
BANK OF MONTREAL ORDUSD174.31+1.94+1.12174.20174.36173.31174.40
Bank of Nova ScotiaUSD86.20+0.90+1.0686.3286.3585.6786.20
Bank of NT Butterfield & S.USD59.33+0.73+1.2459.0459.4858.6759.33
BARCLAYS ADR REP 4 ORDUSD27.28+0.68+2.5627.2727.2827.1327.36
BARK Ord ShsUSD9.09-0.47-4.909.159.519.099.26
BARRICK GOLD ORDUSD41.19-0.13-0.3141.1441.2840.8841.76
BARRICK GOLD ORDUSD9.29-0.01-0.119.269.339.129.36
BARRICK MINING ORDUSD36.83+0.37+1.0136.8236.8436.4437.27
Bath And Body Works Ord Sh.USD22.32+0.51+2.3422.3022.3421.8922.32
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.11+0.12+2.405.115.135.025.12
Bausch Lomb Ord ShsUSD15.85+0.34+2.1915.8115.9215.7615.89
BAXTER INTL ORDUSD21.66+0.62+2.9221.6521.6621.2221.66
BAYTEX ENERGY ORDUSD3.95+0.04+0.903.943.953.893.95
BCE Ord ShsUSD23.26+0.06+0.2623.2623.2723.0923.27
Beazer Homes USA Inc.USD28.15+0.47+1.7028.0228.2827.2728.23
BECTON DICKINSNUSD151.87+4.10+2.77151.76151.98148.30151.91
Berkshire Hathaway Inc. BUSD493.70-1.11-0.22493.57493.89490.65496.00
BERKSHIRE HATHWAY CL A ORDUSD740 959.95-1 940.05-0.26--737 241.58740 959.95
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD78.37+0.74+0.9578.3478.4877.1378.63
Beta Technologies Ord Shs .USD15.7500+0.0700+0.4515.660015.750015.300016.0925
BHP Billiton LimitedUSD81.29+0.57+0.7181.2781.3180.5782.05
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.42-0.11-2.983.413.423.363.57
Bill com Holdings Ord ShsUSD33.86+0.40+1.2033.8133.9132.5333.91
Bio Rad Laboratories Inc.USD294.94+14.89+5.32294.94296.05280.78295.52
BIOHAVEN ORDUSD15.27+0.31+2.0715.2615.2814.7815.35
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD46.08+0.99+2.1846.0246.1744.6346.13
BitGo Holdings Ord Shs Cla.USD5.08+0.04+0.795.075.145.045.24
BitMine Immersion Technolo.USD13.4000-0.6200-4.4213.390013.400013.070014.2725
Black Hills Corp.USD75.01+0.45+0.6074.8875.0974.6275.06
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.05-0.11-0.7814.0014.2213.9714.12
BLACKBERRY ORDUSD10.26+1.64+18.9710.2510.269.5210.44
BlackRock Ord ShsUSD993.24+10.64+1.08992.54994.87990.641 000.43
BLACKSKY TECHNOLOGY CL A O.USD24.63-0.59-2.3224.5324.7624.0025.80
Blackstone Group Ord Shs C.USD116.97+3.98+3.52116.95117.00112.95117.09
Blackstone Mortgage Trust .USD17.66+0.19+1.0917.6517.6717.4317.66
Blend Labs Ord Shs Class AUSD1.66-0.04-2.351.651.661.641.68
Block IncUSD74.92-0.76-1.0074.8874.9673.6875.74
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD328.01+1.82+0.56327.56328.64321.23351.28
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.75+0.03+0.2810.7410.7510.7010.77
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.65+0.18+2.078.648.658.528.73
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD222.35+2.10+0.95222.21222.50219.11222.48
Boise Cascade Ord ShsUSD80.52+2.86+3.6880.4680.6578.0080.52
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.35--0.011.301.351.311.35
Boot Barn Holdings Ord ShsUSD177.39-0.09-0.05177.02177.84177.07178.67
Booz Allen Hamilton Holdin.USD62.75+0.07+0.1162.5462.8761.9962.80
BORGWARNER INC (BWA)USD69.45+1.26+1.8569.3069.5467.7069.85
Borr Drilling Ltd.USD4.39+0.02+0.464.384.394.304.39
Boston Beer Company Inc.USD185.89+3.05+1.67184.84186.43180.90186.10
Boston Omaha Ord Shs Class.USD13.25+0.03+0.1913.2113.3013.1613.25
BOSTON PPTY STKUSD65.24+1.10+1.7265.2465.4064.5665.33
BOSTON SCIENTIFIC DL-01USD45.14+0.68+1.5345.1245.1543.8945.19
BOX CL A ORDUSD25.39-0.07-0.2725.3425.3624.7625.42
BOYD GAMING ORDUSD89.77+2.87+3.3089.6389.7886.9989.77
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD37.94+0.08+0.2137.9337.9437.3637.94
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.03+0.01+0.252.022.032.022.04
Brandywine Realty Trust RE.USD3.18+0.06+1.923.173.183.143.19
Brasilagro - Cia Bras de P.USD3.50+0.01+0.293.483.523.503.52
BRASKEM ADR REP 2 CL A PRFUSD2.66-0.28-9.392.652.662.632.93
BRC Ord Shs Class AUSD1.285+0.035+2.801.2801.2901.2301.299
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.USD5.54+0.01+0.095.535.545.495.57
Brinker International Inc.USD177.31+7.44+4.38176.66177.42166.71177.77
Bristol-Myers Squibb Co.USD56.09+1.09+1.9856.0856.1255.0256.15
BRITISH AMERICAN TOBACCO A.USD62.22+0.83+1.3562.2262.2461.6462.30
Brixmor Property Group REI.USD32.12+0.17+0.5332.1132.1331.9732.12
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD141.37+1.27+0.90141.13141.51138.50141.45
Brookfield Asset Managemen.USD45.36+0.46+1.0245.3445.3744.8045.41
Brookfield Infrastructure .USD39.35+0.48+1.2339.3339.3738.8039.48
Brookfield Infrastructure .USD36.97+0.42+1.1536.7536.9836.6337.24
Brookfield Ord Shs Class AUSD43.36+0.43+1.0043.3443.3743.0043.58
Brookfield Renewable CorpUSD38.65+1.00+2.6638.6338.6938.0938.66
Brookfield Renewable Partn.USD35.80+0.48+1.3635.7635.8435.3735.84
Brooklyn ImmunoTherapeutic.USD9.01+0.28+3.218.979.018.879.22
Brooks Automation Ord ShsUSD--
Brown & BrownUSD61.78-0.02-0.0361.7561.8560.9361.98
BROWN FORMAN CL B ORDUSD27.71-0.09-0.3227.6827.7227.0227.74
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD30.31+0.56+1.8730.3030.4229.7930.63
Build A Bear Workshop Ord .USD32.80+0.45+1.3932.5033.0032.1932.85
Builders FirstSource Ord S.USD89.79+4.38+5.1389.6089.8686.0589.79
Bullish Ord ShsUSD23.39-0.08-0.3423.2523.5122.7024.05
Bunge Global Ord ShsUSD109.72+0.73+0.67109.63109.77108.30110.09
Butterfly Network Ord Shs .USD7.92+0.15+1.937.907.927.798.10
BWX Technologies Ord ShsUSD208.42+2.77+1.35207.58208.79206.09210.51
C3 ai Ord Shs Class AUSD8.63-0.69-7.408.628.638.579.31
Cadre Holdings Ord ShsUSD29.50+0.75+2.6129.1029.6628.6429.51
CAE Ord ShsUSD25.16+0.21+0.8425.1525.2024.9025.17
Caledonia Mining Ord ShsUSD19.40-0.19-0.9719.4019.5819.2619.98
California Water Service G.USD47.98+0.68+1.4447.8748.0947.0348.09
CALIX NETWORKS ORDUSD35.49-1.05-2.8735.3135.5435.4536.89
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD113.78+2.52+2.26113.70113.88111.74113.83
CAMECO CORP.USD104.52-2.12-1.99104.44104.79103.39107.88
CAMECO CORP.USD94.58+0.49+0.5291.6092.2694.0994.58
CAMECO CORP.USD2.40+0.01+0.422.402.412.402.41
Campbell Soup Ord ShsUSD22.71+0.47+2.0922.7022.7122.3022.79
Camping World Holdings Ord.USD7.74+0.18+2.387.737.747.628.02
Canadian Imperial Bank of .USD114.66+0.86+0.76114.64114.68114.30114.83
Canadian National Railway .USD120.45+4.54+3.92120.39120.46118.14120.46
Canadian Pacific Kansas Ci.USD87.58+2.80+3.3087.5687.6085.5287.58
Cango American Depositary .USD0.21-0.02-6.790.210.220.210.23
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD207.07+6.59+3.29206.85207.11201.68207.07
Capri Holdings Ord ShsUSD18.97-0.16-0.8418.9919.0218.8919.34
CARDINAL HEALTH ORDUSD236.03+3.02+1.30235.84236.15232.52236.29
CareTrust Reit Ord ShsUSD39.37-0.03-0.0839.3539.3939.2339.60
Carlisle Companies Ord ShsUSD396.27+17.74+4.69394.81397.02384.47396.27
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD53.25+2.46+4.8453.1453.3252.5553.31
Carnival Corp.USD29.80+0.89+3.0629.7829.8029.0729.82
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.4900-0.1500-0.3938.020038.840038.173338.7550
Carrier Global Ord ShsUSD76.48+2.42+3.2776.4676.5374.6676.50
Carters Ord ShsUSD43.53+0.20+0.4543.3443.6642.9843.60
Carvana Co.USD68.72+0.81+1.1968.6468.7967.2169.21
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.USD1037+42.55+4.281 036.111 037.9910151 039.90
Cava Group Ord ShsUSD84.48+2.24+2.7284.3784.5582.9084.61
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD251.79+2.20+0.88251.47252.07245.50254.33
CBRE Group IncUSD137.14+3.20+2.39137.00137.24134.30137.14
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD39.70+0.32+0.8139.7039.7139.2639.71
Celanese Ord ShsUSD46.95-1.09-2.2746.8547.0646.6947.72
Celestica Ord ShsUSD356.47-5.77-1.59355.00357.23349.04374.63
CEMEX ADRUSD12.38+0.36+2.9512.3712.3812.1212.38
Cenovus Energy AktieUSD24.67-0.03-0.1024.6624.6724.3624.71
Centene Ord ShsUSD63.41+0.44+0.7063.3763.5262.7663.99
CenterPoint Energy Ord ShsUSD44.43+0.57+1.3044.4244.4444.1244.48
Centerra Gold Ord ShsUSD15.76+0.24+1.5515.7415.7715.6216.00
Central Puerto SAUSD14.05-0.06-0.4313.8714.2513.9814.28
CENTRUS ENERGY CL A ORDUSD169.17-1.96-1.15168.22169.33165.78174.16
Century Communities Inc.USD70.86+1.65+2.3870.8471.8268.9571.04
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD102.62-0.47-0.46102.47102.65101.09102.87
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.57-0.01-0.185.555.585.495.69
Charles Schwab DS Each Rep.USD17.37+0.04+0.2317.2717.5317.3417.40
CHARLES SCHWAB ORDUSD92.08+0.69+0.7692.0392.0991.3192.58
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.84+0.14+0.07208.84208.85208.74208.85
Chatham Lodging Trust REIT.USD13.22+0.16+1.2313.1213.2313.0213.26
CHEGG INC.USD1.05-0.01-0.941.051.061.041.07
Chemed Corp.USD456.15+8.86+1.98452.51456.45449.45456.15
CHEMOURS ORDUSD20.69-0.48-2.2720.6720.8120.0221.15
CHENIERE ENERGY ORDUSD230.06-0.81-0.35229.90230.08226.43230.16
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD57.76+0.70+1.2356.7760.0057.4357.76
Cherry Hill Mortgage Inves.USD2.42+0.02+0.892.422.462.402.43
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD171.31-0.14-0.08171.27171.34169.27171.70
Chewy Inc.USD18.60-0.42-2.1818.5818.6118.4718.90
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.55+0.01+0.392.492.652.502.60
China Yuchai International.USD47.28+1.30+2.8246.9747.3146.0147.98
Chipotle Mexican Grill Inc.USD32.04+0.35+1.0932.0132.0231.6232.04
ChowChow Cloud Internation.USD0.3855-0.0445-10.350.36000.39380.38500.3973
Chubb Ord ShsUSD336.99+1.84+0.55336.70337.20332.14337.79
Church And Dwight Ord ShsUSD99.57+0.90+0.9199.5299.7098.16100.00
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.99+0.01+0.920.991.000.971.01
CIENA CORP.USD461.75-1.76-0.38460.71462.00451.56492.00
Cigna Corp.USD284.66+5.20+1.86284.49284.72278.90284.66
Cinemark Holdings Ord ShsUSD33.27+0.11+0.3333.2233.3032.9033.57
CION Investment Ord ShsUSD6.090+0.070+1.166.0906.1006.0006.150
Circle Internet Group Ord .USD69.26-1.72-2.4269.2069.3367.5171.76
Citigroup Inc.USD146.41+2.82+1.96146.41146.43144.67146.44
Citizens Financial Group O.USD70.69+1.23+1.7770.6570.6869.8070.69
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD304.57+5.79+1.94303.96304.89297.00304.63
Clear Secure Inc.USD52.35-0.60-1.1352.2552.4651.7053.41
CLEARSIGN COMBUSTION ORDUSD3.63+0.07+1.973.533.643.543.63
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD37.13+0.35+0.9437.0537.2136.7637.65
Cleveland Cliffs Ord ShsUSD10.52-0.05-0.4710.5210.5310.4010.86
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.100+0.010+0.322.9703.1703.1003.168
CLOROX ORDUSD96.46+1.08+1.1396.4996.6795.2296.51
Cloudera Ord ShsUSD--
Cloudflare Inc.USD222.46-1.03-0.46221.96222.94216.04223.64
CMB.TECH ORD SHSUSD15.07-0.39-2.5215.0815.1015.0515.25
CMS ENERGY ORDUSD77.70+1.21+1.5877.6277.7176.8077.70
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.17-0.12-2.804.004.124.174.17
Cnx Resources Ord ShsUSD33.97+0.25+0.7433.9534.0233.3633.97
Coca-Cola Co.USD81.11+0.51+0.6381.0781.1280.3581.38
COCA-COLA FEMSA ADR REP 10.USD105.63+0.94+0.89105.39106.63104.51106.27
COEUR D ALENE ORDUSD15.72+0.25+1.5815.7015.7115.3816.04
Cohen & Steers Quality Inc.USD12.50-0.09-0.7112.4712.5012.4612.57
Cohen and Steers Infrastru.USD27.58+0.29+1.0627.4327.7027.3627.58
Colgate PalmoliveUSD92.32+0.44+0.4892.3092.3991.3492.70
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.43+0.48+3.4414.4614.5314.0914.48
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD2 004.85+50.38+2.582 002.842 006.851 976.002029
Commercial Metals Co.USD73.79+2.51+3.5273.6773.8472.1274.00
COMPANHIA ENERG ADR REPG O.USD2.11+0.04+1.932.102.112.092.12
Compania Cervecerias Unida.USD11.31+0.17+1.4811.1311.4811.1811.31
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.USD4.08-0.04-0.854.064.084.054.15
COMSTOCK RESOURCES ORDUSD13.75+0.29+2.1513.7413.7613.3713.92
CONAGRA FOODS ORDUSD13.95+0.34+2.4613.9413.9513.6514.00
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD35.90+0.50+1.4135.8736.1635.1335.90
ConocoPhillipsUSD106.66-0.27-0.25106.63106.67105.23106.82
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD111.54+0.82+0.74111.51111.60109.95111.61
CONSTELLATION BRANDS USD144.54+1.52+1.06144.45144.65141.73144.76
CONSTELLIUM SE CL A ORDUSD33.32+0.66+2.0133.1933.3932.9233.74
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD159.00+2.14+1.36158.23159.32157.07159.69
Core Laboratories Ord ShsUSD10.83+0.11+1.0310.7910.8610.5110.89
Core Scientific Tranche 1 .USD20.35-0.63-3.0020.6420.7320.3521.55
Core Scientific Tranche 2 .USD28.44+0.69+2.4927.3727.5628.4428.74
Corebridge Financial Ord S.USD28.60+0.62+2.2228.6028.6128.1828.62
CORECIVIC ORDUSD29.55-0.26-0.8629.4829.6129.4529.86
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD221.22+15.39+7.48220.78221.58213.02226.23
Corpay Ord ShsUSD342.66-1.60-0.47342.11343.03334.32346.12
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD81.75+1.66+2.0781.6081.7680.0081.78
Costamare IncUSD14.83-0.24-1.5914.7814.8414.8015.00
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.97+0.02+1.031.971.981.921.97
Coupang Ord Shs Class AUSD17.41-0.36-2.0017.3817.4017.1917.79
Coursera Ord ShsUSD6.03-0.06-0.996.036.045.956.26
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 CompanyUSD10.09-0.08-0.7910.0810.0910.0510.16
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.USD116.88+4.86+4.33116.82117.00113.16116.88
Crown Castle International.USD80.90-1.25-1.5280.8180.9180.3682.34
Crown Holdings Ord ShsUSD111.63+2.67+2.45111.55111.98109.10111.73
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD22.76+0.73+3.3122.6622.8522.1022.76
CS Disco IncUSD3.45-0.10-2.683.443.463.393.50
CTO Realty Growth Ord ShsUSD21.20-0.06-0.2621.1821.2421.0421.39
CubeSmart REIT Ord ShsUSD40.86+0.27+0.6740.8940.9340.7640.92
Cullen Frost Bankers Ord S.USD153.10+2.20+1.46153.15153.66150.36153.10
CULP INCUSD3.22+0.12+3.713.103.333.103.22
CUMMINS ORDUSD716.49+21.62+3.11716.79718.95707.91721.04
Curbline Properties Ord Sh.USD31.20-0.08-0.2631.1531.2331.0631.54
Curtiss Wright Ord ShsUSD779.04+16.12+2.11777.76780.84766.72785.00
CVR Energy Ord ShsUSD26.99+0.19+0.7126.9327.0626.6127.04
CVS HEALTH ORDUSD104.31+2.44+2.40104.28104.34102.28104.40
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD170.72+4.21+2.53170.71170.99167.00170.79
D Wave Quantum Ord ShsUSD22.39-0.59-2.5722.3822.4022.1023.81
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.1150+0.0250+0.614.11004.12004.03004.2200
DANA HOLDING ORDUSD28.91+0.63+2.2328.8028.9828.7129.28
Danaher Ord ShsUSD196.58+7.71+4.08196.33196.59189.69197.25
Danaos Ord ShsUSD124.10-1.19-0.95122.17126.08123.69125.49
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD13.02-0.36-2.6912.9913.0612.8613.57
DARDEN REST STKUSD214.92+1.47+0.69214.66215.10207.35214.94
Darling Ingredients Inc.USD52.40-0.26-0.4852.3152.4951.8852.92
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD105.94+0.24+0.23105.80105.96104.22105.97
DEERE ORDUSD622.16+21.41+3.56621.71622.79604.01622.74
Delek Logistics Partners L.USD49.47+0.46+0.9448.8250.2149.2749.63
Dell Technologies Ord Shs .USD393.45-40.61-9.36392.90394.10391.17415.66
Delta Air Lines Inc.USD94.46+3.81+4.2094.4194.5291.4294.55
Deluxe Ord ShsUSD23.63+0.13+0.5323.5923.6723.2223.63
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.14-0.04-1.103.133.143.103.26
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD24.51-1.10-4.3024.4124.6324.4025.80
DEUTSCHE BANKUSD34.53+0.53+1.5634.5234.5334.3634.60
DEVON ENERGY ORDUSD43.05+0.31+0.7343.0443.0542.1643.09
DHT Holdings Ord ShsUSD19.36-0.03-0.1519.3219.4019.3019.64
DIAGEO ADR REP 4 ORDUSD83.39+0.42+0.5183.3783.4282.7483.44
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.17-0.06-25.220.140.22
DIANA SHIPPING ORDUSD2.09+0.03+1.212.082.092.072.11
Dicks Sporting Ord ShsUSD236.43-0.51-0.21235.67237.46232.28239.89
Diebold Nixdorf IncUSD84.18+0.82+0.9883.1884.5082.9084.18
Digital Realty Pref Shs Se.USD19.7500-0.0500-0.2519.570020.200019.740019.7650
Digital Realty Trust REIT .USD192.97-0.05-0.03192.75193.08191.97195.55
DigitalOcean Holdings Inc.USD147.49-1.10-0.74147.05147.80144.59151.02
DILLARDS CL A ORDUSD583.38+1.85+0.32582.55589.46583.38591.23
DINEEQUITY ORDUSD34.21+0.36+1.0634.0834.3933.8634.24
Direxion Daily Financial B.USD37.75-1.26-3.2337.6537.7137.7538.66
Direxion Daily FTSE China .USD21.69-1.52-6.5321.6721.6821.2922.21
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD12.68-0.09-0.7012.6512.7012.6112.72
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD53.31+0.67+1.2753.2353.4352.8753.52
Dole Ord ShsUSD14.04-0.15-1.0613.9714.0414.0414.19
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD116.66-2.51-2.11116.55116.84115.92120.13
DOMINION ENERGY ORDUSD70.05+0.79+1.1470.0470.0569.7170.16
Dominos Pizza Inc.USD290.42+2.80+0.97289.85291.05286.41291.92
Donaldson Ord ShsUSD89.67+3.60+4.1889.7689.9986.2689.67
Donnelley Financial Soluti.USD40.95+0.09+0.2240.9141.3640.2740.95
DoorDash Inc.USD177.10-0.84-0.47176.83177.48172.36177.19
Dorian LPG LTDUSD39.63-0.29-0.7339.6339.8039.5140.10
DoubleVerify Holdings Ord .USD10.32-0.03-0.2910.3110.3310.1510.36
Douglas Elliman Ord ShsUSD1.76-0.02-1.121.751.761.761.79
Douglas Emmett REIT Ord Sh.USD11.64+0.15+1.3111.6311.6411.6111.78
Dover Ord ShsUSD232.29+7.98+3.56232.57232.99224.65232.29
Dow Ord ShsUSD28.70-0.68-2.3128.7028.7228.3929.06
Doximity Ord Shs Class AUSD20.44-0.39-1.8720.4320.4420.2220.75
DR REDDYS LABORATORIES ADR.USD15.02+0.36+2.4215.0115.0214.6215.02
DRDGold LtdUSD21.40+0.35+1.6621.3721.4421.1421.57
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD149.86+2.77+1.88149.78150.30146.11149.86
DTE ENERGY ORDUSD153.50+2.40+1.59153.32153.58151.67153.51
Ducommun Ord ShsUSD171.06+5.75+3.48170.10172.19166.36171.06
Duke Energy Ord ShsUSD128.14+1.61+1.27127.98128.06125.72128.16
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD66.95-0.20-0.3066.7667.2066.1667.46
DXC Technology Co.USD8.34-0.06-0.668.338.348.268.49
Dynatrace Inc.USD40.17-0.45-1.1040.1240.1539.6540.55
Dynex Capital REIT Ord ShsUSD13.09+0.08+0.6213.0813.1012.9613.11
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.74+0.09+2.473.733.743.653.75
EastGroup Properties REIT .USD204.2+0.7+0.33204.3205.1203.5205.3
EASTMAN CHEMICALUSD70.89+0.49+0.7071.0671.2370.2070.91
Eastman Kodak Ord ShsUSD9.38-0.02-0.169.379.399.309.47
EATON ORDUSD419.39+14.80+3.66418.91419.86413.97421.30
ECOLAB ORDUSD283.17+6.88+2.49283.06283.64277.00283.17
Ecopetrol ADR Representing.USD14.47-0.12-0.8214.4514.5114.2014.68
EDISON INTERNATIONAL ORDUSD75.17+0.95+1.2775.1675.2074.5475.32
EDWARDS LIFESCIENCES ORDUSD91.52+1.86+2.0791.5291.6089.8891.61
Elanco Animal Health Inc.USD24.53+0.57+2.3824.4924.5724.1624.58
Elastic Ord ShsUSD53.80-4.91-8.3653.5353.9053.2356.78
Eldorado Gold CorporationUSD30.10+0.36+1.1930.0930.1229.8730.88
Element Solutions Ord ShsUSD47.49+1.37+2.9747.4547.5346.9448.89
Elevance Health Ord ShsUSD388.52+4.52+1.18388.15388.64383.42389.56
ELF Beauty Ord ShsUSD64.60+0.06+0.0964.5064.7763.4365.47
ELI LILLY ORDUSD1 125.35+8.09+0.721 123.831 125.1211141 133.03
Ellington Financial Ord Sh.USD13.71+0.06+0.4413.7113.7213.6513.82
Embotelladora Andina ADR R.USD22.68+0.18+0.7820.2124.47
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.28+0.12+0.3137.3837.84
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD860.63+13.46+1.59860.58863.78855.01869.77
Emergent BioSolutions Ord .USD8.35-0.08-0.958.338.388.308.45
EMERSON ELECCOUSD147.00+5.56+3.93146.88147.12142.32147.00
Empire State Realty Trust .USD5.18+0.02+0.295.175.185.165.22
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD55.98+0.69+1.2455.9755.9855.1856.01
Encore Energy Ord ShsUSD1.40+0.01+0.361.391.401.381.45
Endava LtdUSD2.61-0.09-3.332.612.632.602.66
ENDEAVOUR SILVER ORDUSD7.92+0.21+2.727.917.927.718.13
Energizer Holdings Inc.USD22.85+0.33+1.4722.8722.9422.3422.91
Energy Focus Inc.USD2.85-0.13-4.362.802.982.853.01
ENERGY FUELS ORDUSD14.64-0.39-2.5914.6314.6514.4215.42
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.91-0.02-0.513.903.923.804.03
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 ADRUSD46.43-0.80-1.6846.4346.4545.8646.43
Ennis Ord ShsUSD21.14-0.09-0.4221.1321.4421.0821.28
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD115.53+0.84+0.73115.47115.58115.00115.87
Enterprise Products Partne.USD36.62+0.53+1.4736.6136.6436.1536.63
ENTRAVISION COMMS A ORDUSD11.16-0.05-0.4511.1111.1911.1211.64
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD133.44-1.02-0.75133.38133.50132.24133.73
EPAM SYSTEMS ORDUSD78.16-0.23-0.2977.7978.2476.7278.83
EPR Properties REIT Ord Sh.USD58.90-0.04-0.0758.8359.0958.9059.55
EQT ORDUSD51.65+0.17+0.3351.6551.6751.1951.71
Equinor ASAUSD31.30-0.30-0.9531.2931.3030.8331.32
EQUINOX GOLD ORDUSD9.37-0.03-0.329.369.379.219.67
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.62+1.40+2.1167.6167.6466.5367.62
Ero Copper CorpUSD26.31-0.13-0.4926.3026.3425.8527.39
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD99.34+2.49+2.5798.7399.9598.21101.44
ESS TECH ORDUSD0.79-0.06-7.130.780.800.780.85
Essential Properties Realt.USD30.40-0.03-0.1030.3830.4130.3930.67
Essential Utilities Ord Sh.USD38.39+0.61+1.6138.3838.4037.8438.48
ESSEX PROPERTY REITUSD286.13+4.48+1.59286.11286.44282.90286.29
Estee Lauder Ord Shs Class.USD83.78+0.51+0.6183.7183.8483.0184.00
Ethan Allen Interiors Inc.USD22.84+0.16+0.6822.7422.9622.5222.87
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.64+0.01+0.462.642.652.622.69
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 AktieUSD353.76+0.57+0.16353.30354.66353.31358.68
Everest Reinsurance Group .USD348.02+2.28+0.66347.49348.55345.87348.02
Evergy Ord ShsUSD86.79+0.97+1.1286.7486.7986.1786.81
EVERSOURCE ENERGY ORDUSD72.64+0.93+1.3072.6172.7271.9472.74
Everus Construction Group .USD163.91+4.92+3.09163.21164.11161.93166.97
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD36.20+0.50+1.3935.9336.4635.8136.24
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD147.19+1.33+0.91147.01147.37146.11147.54
Exxon Mobil Corp. USD137.37+0.47+0.34137.37137.41134.95137.50
Exzeo Group Ord ShsUSD14.5000+0.0700+0.4914.500014.750014.500014.8000
F&G Annuities and Life Ord.USD27.03+0.59+2.2126.9727.0826.8727.08
FABRINET ORDUSD549.2600-18.9100-3.33543.7600553.1500541.0625585.0000
Factset Research Systems I.USD216.86+0.41+0.19216.46217.03214.00216.89
Fair Isaac Ord ShsUSD1 158.27+17.93+1.571 155.821 158.431 113.171 159.90
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.72--9.719.739.719.80
Fastly Inc.USD15.94-0.44-2.6915.9415.9815.7516.39
Federal Agricultural Mortg.USD194.87+2.21+1.15194.35195.15191.67195.98
Federal REIT OrdUSD125.62+1.00+0.80125.69125.98124.08125.66
Federated Hermes Ord Shs C.USD57.22+0.84+1.4856.8457.4656.6357.41
FedEx Freight Holding Comp.USD163.1600+2.7100+1.69163.0900163.4800158.0100163.7700
FEDEX ORDUSD325.64+8.81+2.78325.38325.84317.75326.03
FERRARI ORDUSD355.01+6.26+1.80354.81355.23348.68355.07
Fidelity National Financia.USD46.69+0.35+0.7646.6746.7246.0146.69
FIDELITY NATIONAL INFORMAT.USD38.96+0.30+0.7638.9638.9838.1039.00
Figma Ord ShsUSD17.2-1.4-7.7017.217.217.018.3
FIGS Ord Shs Class AUSD11.84+0.06+0.5111.8311.8911.5511.92
FinVolution GroupUSD4.74-0.11-2.274.744.754.714.84
First American Financial O.USD67.20-0.05-0.0767.1967.6066.6867.40
First Horizon National Cor.USD25.80+0.52+2.0625.7925.8025.3625.82
FIRST MAJESTIC SILVER ORDUSD16.42+0.36+2.2116.4116.4216.0716.71
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 ShsUSD48.19+0.37+0.7648.1848.2047.9248.30
FirstMark Horizon Acquisit.USD9.96-0.03-0.309.9610.00
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 ORDUSD10.50-0.08-0.7610.4710.5210.3310.54
Flagstar Financial IncUSD15.11+0.03+0.2015.1015.1115.0715.19
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.46-0.01-0.0230.2330.5530.2030.48
FLEXION THERAPEUTICS ORDUSD25.0600+0.0099+0.0424.540025.6000
Floor & Decor Holdings Inc.USD59.48+2.54+4.4659.4259.5556.8959.51
Flotek Industries IncUSD22.00+0.26+1.1721.7022.0221.7522.29
FLOWERS FOODS ORDUSD7.73+0.08+0.987.727.737.667.86
Flowserve Ord ShsUSD74.82+1.89+2.5974.7674.9374.0275.45
Fluor Corp.USD53.6600+0.4900+0.9253.540053.700053.300054.4041
Flutter Entertainment Ord .USD98.07-0.45-0.4597.8698.2797.3399.56
FMC CorpUSD11.80+0.48+4.2411.7711.8211.3111.88
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.22+0.38+2.7514.2114.2213.9014.23
FORESIGHT AUTONOMOUS HOLDI.USD1.71-0.09-5.001.721.781.711.79
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD31.29+0.36+1.1530.7031.4930.7531.29
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.70+0.55+0.9657.6757.7057.2757.70
Fortive Ord ShsUSD61.90+1.51+2.5061.8661.9560.6761.90
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.42+0.09+1.088.428.438.258.64
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 ShsUSD23.86+0.11+0.4623.1824.0122.9023.87
Franklin ResourcesUSD33.21+0.74+2.2833.1933.2332.8733.25
FREEPORT MCMORAN COP & GLD.USD62.58+0.74+1.2062.5562.5961.7163.75
Fresenius Medical Care ADR.USD23.31-0.54-2.2623.3223.3323.1423.36
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD33.34-0.41-1.2033.0033.9633.0434.62
Frontline PlcUSD40.45-0.28-0.6840.4140.4640.2740.85
FS KKR Capital Ord ShsUSD10.13+0.09+0.8510.1210.1310.0410.13
FTC Solar Ord ShsUSD4.85-0.13-2.614.764.954.654.98
FuboTV Inc.USD8.33-0.42-4.808.358.408.268.63
Fury Gold Mines Ord ShsUSD0.51--0.540.470.550.500.51
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.16+0.01+0.314.144.174.154.17
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.18+0.26+6.634.184.203.884.29
Galiano Gold Ord ShsUSD1.830+0.040+2.231.8301.8401.8031.859
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.20-0.24-1.1221.1921.2021.0421.40
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD244.83+4.81+2.00244.83245.57241.06245.00
Garrett Motion Ord ShsUSD34.01+0.69+2.0633.9834.0833.6534.37
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD28.7400+1.4900+5.4728.710028.770027.615028.7400
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.515-0.085-3.272.5102.5202.5102.750
GE Vernova LLCUSD1 066.06+8.41+0.801 064.591 067.6710551 109.98
GEE Group Inc.USD0.21--0.050.210.220.210.22
Generac Holdings Inc.USD291.25+7.11+2.50291.38292.70289.51294.17
GENERAL DYNAMICS ORDUSD351.06+6.74+1.96351.07351.37341.94351.06
General Electric Co.USD376.29+10.41+2.85376.08376.29367.98376.29
GENERAL MILLS ORDUSD35.40+0.60+1.7135.4135.4234.8935.54
General Motors Co.USD79.84+0.89+1.1379.8079.8978.3980.02
Genesco Ord ShsUSD35.40+0.08+0.2234.7636.1135.2835.65
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1904-0.0056-2.860.18990.19390.18910.2029
Genius Sports Ord ShsUSD5.65-0.01-0.185.645.655.545.67
Genmab 10 Sponsored ADR Or.USD26.20+0.34+1.3026.1926.2125.8826.20
Genpact Ord ShsUSD28.43-0.10-0.3528.3928.4828.2228.75
Genuine Parts Co.USD114.22+3.49+3.15114.18114.34110.19114.34
GENWORTH FINANCIAL CL A OR.USD9.42+0.13+1.359.419.429.309.42
Geo Group REIT Ord ShsUSD29.26-0.12-0.4129.2329.2929.2429.82
GERDAU SA ADR REPSG 1 PRFUSD4.17+0.08+1.834.164.174.134.18
Getty Images Holdings Ord .USD0.91-0.03-2.790.890.920.891.01
Getty Realty REIT Ord ShsUSD33.38+0.01+0.0233.3333.4233.3033.53
GigCapital2 Ord ShsUSD9.94-0.01-0.059.949.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD55.16+1.08+2.0055.1155.2654.3355.16
Ginkgo Bioworks Holdings I.USD10.06+0.33+3.3410.0410.109.7910.45
Global Business Travel Gro.USD9.39+0.01+0.119.389.399.379.40
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 UnitsUSD45.25+1.17+2.6545.2146.3844.1945.45
GLOBAL PAYMENTS ORDUSD68.41+1.33+1.9868.3368.5066.9368.45
Global Ship Lease Inc.USD38.71+0.02+0.0538.4838.7938.5139.00
GLOBANT ORDUSD28.57-0.56-1.9128.5428.6127.8729.17
Globe Life Inc.USD180.03+4.39+2.50179.93180.12177.26180.25
Globus Medical Ord Shs Cla.USD84.17+2.05+2.4983.9984.3582.6684.17
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD81.12-0.21-0.2680.9481.2878.8581.45
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD32.88+1.00+3.1232.8632.8832.3333.07
GOLD RESOURCE ORD (GORO)USD1.30-0.04-2.991.291.301.281.34
Gold Royalty Corp.USD2.72+0.04+1.312.712.722.682.75
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 074.16-2.75-0.261 075.771 078.061 070.371 098.95
Goldman Sachs BDC Ord ShsUSD9.38+0.02+0.169.379.389.349.40
GOLDMINING ORDUSD0.889+0.011+1.260.8610.8980.8700.900
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.02-0.18-2.905.986.035.976.17
Granite Point Mortgage Tru.USD1.36+0.02+1.491.321.391.361.36
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.82-0.14-3.423.813.823.813.94
Green Brick Partners Inc.USD82.41+2.19+2.7382.0782.7180.2382.41
Greenbrier Ord ShsUSD50.46+0.58+1.1550.2250.6949.5050.49
Greif Ord Shs Class AUSD74.35+1.67+2.3073.9074.7573.2574.42
Griffon Corp.USD97.58+2.72+2.8797.4797.5393.9397.58
Grindr Ord ShsUSD13.37+0.19+1.4413.3513.3813.0313.39
Group 1 Automotive Ord ShsUSD306.31-11.20-3.53306.31308.06304.87323.40
Grupo Supervielle ADR Repr.USD9.32-0.03-0.329.249.409.209.59
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD52.41+1.32+2.5752.4052.4251.7952.44
GSX Techedu Inc.USD1.78+0.02+0.851.771.781.721.78
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD51.75+1.77+3.5351.6451.8450.0751.75
H&R Block AktieUSD36.56+0.23+0.6236.4836.6335.9636.66
Haemonetics Corp.USD74.22+1.35+1.8574.2074.5572.0474.49
Hafnia Ord ShsUSD7.28-0.16-2.097.277.287.237.32
Hagerty Ord Shs Class AUSD11.42-0.06-0.5211.3711.6511.3811.62
Haleon PLCUSD9.35+0.12+1.309.349.359.229.36
Halliburton Co.USD34.19+0.29+0.8634.1934.2133.7334.32
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.19+0.09+0.2239.1239.2538.9639.38
HARLEY DAVIDSON ORDUSD26.07+0.52+2.0426.0226.0925.6526.50
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.01+0.42+2.8414.9915.0014.7815.15
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD133.68+1.36+1.02133.57133.80132.27133.68
Haverty Furniture Companie.USD25.48+0.05+0.1825.1425.5225.2925.64
Hawaiian Electric Industri.USD13.07-0.26-1.9113.0513.0712.9613.21
Hawkeye 360 Ord ShsUSD20.56-0.31-1.4920.5520.8620.2320.97
HCA HOLDINGS ORDUSD390.66+2.90+0.75390.53390.99384.74390.84
HCI Group Ord ShsUSD173.3-1.7-0.97171.9174.4171.8174.9
HDFC BANK ADR REP 3 ORDUSD25.59+0.03+0.1225.5925.6025.3725.64
Healthcare Realty Trust Or.USD20.50+0.08+0.3720.4920.5020.4020.51
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD14.75+0.23+1.5814.7214.7414.4615.04
HEICO ORDUSD349.37+14.07+4.20349.67350.67333.66349.37
HEICO Ord Shs Class AUSD254.2+8.3+3.36254.5257.9245.2254.9
Helmerich and Payne IncUSD33.39+0.63+1.9333.2933.4832.3433.57
HERBALIFE ORDUSD12.30-0.17-1.3612.2812.3212.2712.55
Hercules Capital Ord ShsUSD15.25+0.10+0.6615.2415.2715.1515.27
Heritage Insurance Holding.USD25.37-0.18-0.6925.3025.4324.9725.65
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD181.20-1.85-1.01181.22181.38179.43182.99
Hertz Global Holdings Inc .USD1.31-0.16-10.881.221.331.301.40
Hewlett Packard Enterprise.USD46.48-2.27-4.6646.4746.4946.2248.16
HEXCEL ORDUSD96.40+0.92+0.9696.5996.9494.4096.72
HF Sinclair Ord ShsUSD66.96+1.20+1.8266.8867.0265.3367.03
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.34+0.43+1.4929.3229.3528.9629.44
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD348.02+4.60+1.34347.74348.26342.22348.02
Hims & Hers Health Inc.USD30.77-1.94-5.9230.7330.8030.2933.45
HIPPO HOLDINGS ORDUSD26.10-0.55-2.0626.0026.9126.1026.44
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.USD347.51+4.65+1.36347.56348.04342.25348.64
HONDA MOTOR ADR REP 1 ORDUSD26.20+0.44+1.7126.2126.2226.0026.20
Honeywell InternationalUSD236.32+8.90+3.91236.18236.50227.77236.32
Horace Mann Educators Ord .USD51.28+0.71+1.3951.0151.4250.5051.29
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD26.18+0.63+2.4726.1726.1825.5926.20
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.85+0.27+1.1024.8424.8524.7425.03
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD70.42+0.53+0.7670.4270.5969.7870.42
Howmet AerospaceUSD279.23+3.17+1.15278.92279.56273.85279.23
HP ORDUSD22.87-0.43-1.8222.8622.8722.5723.19
HSBC HOLDINGS ADR REP 5 OR.USD95.45+1.60+1.7095.4295.4594.9795.88
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD177.38-3.36-1.86177.15177.80172.13177.94
Hudbay Minerals Ord ShsUSD23.28+0.29+1.2623.2723.2923.0824.05
HUMANA AKTIEUSD370.71+9.07+2.51370.47371.64358.55371.91
HUNTINGTON INGALLS INDUSTR.USD283.33+3.71+1.33283.03283.63276.95283.33
HUNTSMAN - HUNUSD11.41+0.09+0.7511.4011.4111.2011.49
HUYA ADRUSD2.21-0.02-0.902.202.212.182.23
HYATT HOTELS CL A ORDUSD200.71+3.39+1.72200.50200.91198.49200.71
Hyliion Holdings Ord ShsUSD4.52-0.40-8.134.514.534.375.07
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.39+0.01+0.361.391.401.391.43
IAMGOLD ORDUSD15.67+0.44+2.8915.6615.6715.3315.94
IBM Corp.USD261.05-1.91-0.73260.94261.36257.05268.76
ICICI BK SAUSD29.32+0.32+1.1029.3129.3229.0629.32
Idaho Strategic ResourcesUSD31.6600-0.0100-0.0331.300031.960031.070032.6700
IDEX Ord ShsUSD229.30+7.14+3.21229.29229.87222.00229.30
IHS Markit LtdUSD26.87+0.18+0.6726.4327.0026.8726.87
ILLINOIS TOOL WORKS USD273.05+9.37+3.55272.80273.27265.28273.05
IMAX ORDUSD44.14+0.22+0.5043.8444.2543.4544.74
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.57+0.01+0.202.502.572.552.60
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD12.8600-1.2400-8.7912.840012.860012.750014.1700
INFOSYS TECHNOLOGIES ADR R.USD10.85-0.08-0.7310.8410.8510.6910.98
ING GROUP ADR (ING)USD31.13+0.08+0.2631.1231.1330.9731.18
Ingersoll-RandUSD81.45+3.13+4.0081.4481.5579.4381.48
INGREDION ORD SHSUSD98.82+0.71+0.7298.6199.0398.2799.54
Innovative Industrial Prop.USD61.25+0.17+0.2860.7661.3661.1961.81
Innovex International Ord .USD25.49-0.11-0.4325.6225.9225.4925.72
INPHI ORDUSD--
Insperity Ord ShsUSD39.24+1.13+2.9738.7939.3937.3939.47
Inspire Medical Systems Or.USD44.28+1.08+2.5044.0544.4143.4144.45
Inspired Entertainment Ord.USD8.04-0.01-0.128.008.137.998.14
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD94.38+3.00+3.2893.6694.1692.7994.38
Intercontinental Exchange .USD129.37-0.65-0.50129.37129.58128.33130.01
International Flavors & Fr.USD77.03+1.20+1.5876.8977.0675.8077.03
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD39.31+1.01+2.6439.3139.3538.4039.31
International Seaways Inc.USD87.39-0.34-0.3887.1987.5887.2689.40
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2475-0.0225-1.771.23001.28001.24751.3135
INVESCO LTD USD26.34+0.37+1.4126.3926.4026.2126.45
Invesco Mortgage Capital I.USD7.88+0.06+0.707.877.887.797.89
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.81+0.47+1.5829.8029.8129.1229.81
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD51.20-2.41-4.4951.1751.2150.3955.08
Iqvia Holdings Ord ShsUSD190.75+5.13+2.76190.33191.15183.17191.09
Iron Mountain Ord ShsUSD131.10+0.51+0.39130.95131.23130.34132.80
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD54.97+0.35+0.6454.9555.0054.8754.97
ISHARES MSCI PACIFICUSD53.12+0.12+0.2353.1053.1152.8453.32
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.05+0.17+2.168.048.067.928.07
ITT Ord ShsUSD199.03+4.43+2.28198.63199.84195.00199.17
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD15.10+0.13+0.8714.8815.4714.5615.32
JABIL CIRCUIT ORDUSD376.19+4.39+1.18375.20376.78370.01383.94
Jackson Financial Ord Shs .USD109.35+2.47+2.31109.37109.64107.86109.38
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD124.34+2.30+1.88124.17124.60121.46124.34
James Hardie Industries Pl.USD26.65+0.83+3.2126.6526.6625.6126.66
JanOne Ord ShsUSD28.78+0.20+0.6828.7028.9228.4628.79
Janus International Group .USD5.64+0.08+1.445.635.655.575.64
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD53.72-4.22-7.2853.5653.7352.3255.95
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD17.00-0.27-1.5616.8417.0916.8017.36
JM Smucker Ord ShsUSD112.74+1.11+0.99112.73112.80111.60113.05
Joby Aviation Ord Shs Clas.USD8.90-0.38-4.068.908.918.799.40
John Wiley and Sons Ord Sh.USD45.05+0.77+1.7344.8345.1844.1345.05
Johnson & JohnsonUSD246.94+5.94+2.46246.76247.08240.89247.26
Johnson Controls Internati.USD146.82+4.01+2.81146.85147.10145.30146.86
JPMorgan Chase & Co.USD339.74+6.29+1.88339.61339.82334.76339.93
JPMorgan Chase DRC Rep 1 4.USD18.36+0.07+0.3618.3318.4418.3218.39
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.41+0.08+1.266.416.446.286.45
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD45.1000+0.2600+0.5844.950045.330044.000045.7100
Kartoon Studios Inc.USD0.76-0.01-1.260.750.770.750.79
KB HOME ORDUSD63.60+2.09+3.4063.6063.6862.0163.62
KE Holdings ADR Representi.USD14.47-0.34-2.2614.4614.4714.3114.55
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD35.70+1.25+3.6135.6935.9534.5635.70
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.999.7010.99
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.08+0.28+1.4619.0719.0818.7919.08
KEYCORP ORDUSD23.53+0.41+1.7723.5223.5323.2523.54
Keysight Technologies Inc.USD360.02+8.72+2.48359.69360.44355.34368.99
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.73+0.10+0.6814.7414.7714.6214.75
KIMBERLY CLARK ORDUSD108.82+2.09+1.96108.85108.89106.58108.94
Kimco Realty REIT Ord ShsUSD25.57+0.15+0.5725.5625.5725.4125.60
Kinder Morgan Inc.USD33.01+0.42+1.2733.0033.0132.3333.04
KINROSS GOLD(KGC)USD24.13+0.43+1.8124.1224.1423.7924.41
Kinsale Capital Group Inc.USD311.60+1.21+0.39310.51313.12307.06311.94
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD29.12+0.27+0.9429.1029.1628.8629.12
KKR AND CO CL A ORDUSD96.59+5.08+5.5596.5696.6092.1096.75
KKR Real Estate Finance Or.USD7.14+0.10+1.427.137.147.077.17
Klarna Group PLCUSD19.3110+0.9210+5.0119.290019.320018.700019.3600
Klaviyo Ord Shs Series AUSD14.04-0.03-0.1814.0314.0413.7314.37
Knife River Ord ShsUSD95.71+4.91+5.4196.1996.4392.0595.72
Knight-Swift Transportatio.USD77.58+3.06+4.1177.5877.6975.7877.93
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD73.72+3.07+4.3573.7173.7970.6473.72
Kohls Ord ShsUSD19.32+0.41+2.1719.2819.3118.9019.62
Korea Electric Power ADR R.USD12.58+0.43+3.5412.5612.5812.4812.74
KraneShares Electric Vehic.USD31.61-0.47-1.4631.0631.67
Kraton Ord ShsUSD--
KROGER ORDUSD59.13+0.65+1.1059.1159.1457.9159.14
KRONOS WORLDWIDE ORDUSD6.48-0.09-1.306.466.506.406.55
KULR Technology Group Ord .USD3.70+0.01+0.143.683.713.663.80
Kyndryl Holdings Incorpora.USD10.93-0.18-1.5810.9010.9210.7611.06
L3Harris Technologies Ord .USD292.29+5.02+1.75292.25292.43286.50292.29
Laboratory Corp. Of AmeriUSD272.05+6.87+2.59271.82272.29264.11272.05
Ladder Capital Ord Shs Cla.USD10.34+0.11+1.0310.3310.3410.2210.34
Lake Shore Bancorp Ord ShsUSD16.77-0.08-0.4716.6817.3016.6916.69
Lamb Weston Holdings Ord S.USD46.42+0.72+1.5646.3746.5046.0246.44
LANDBRIDGE COMPANYUSD61.50+0.08+0.1361.2761.8560.8862.56
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD47.69-0.07-0.1547.6847.7446.8647.98
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD96.08+1.94+2.0695.8097.0094.6896.86
LEAR ORDUSD137.90+2.32+1.71137.81138.52136.89138.00
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.52+0.08+0.6611.5111.5211.4111.62
Leidos Holdings Ord ShsUSD104.91+0.59+0.57104.90105.19102.52105.36
Lemonade IncUSD57.30+0.13+0.2357.2357.4056.7458.97
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD95.74+2.79+3.0095.9195.9893.5995.80
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.96+0.40+1.7023.9423.9723.4723.97
LG Display ADR Rep 1/2 Ord.USD3.97-0.02-0.503.973.983.954.06
LGL Systems Acquisition Or.USD0.17-0.01-5.430.170.170.170.18
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.USD40.58+1.71+4.4040.5640.6439.6240.62
Lifezone Metals Ord ShsUSD4.0800+0.0500+1.244.06004.12004.04004.3000
LIGHTINTHEBOX HOLDING CO L.USD3.04-0.09-2.882.883.22
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.75+0.09+0.939.739.759.529.75
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD22.7500-0.2700-1.1722.670023.660022.130023.1900
LINCOLN NATIONALUSD37.30+1.07+2.9437.2737.2936.7137.36
Linde PlcUSD522.69+6.96+1.35522.23523.00513.80522.69
Lineage Cell Therapeutics .USD1.240-0.020-1.591.2401.2501.2401.280
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.690+0.350+2.2815.68015.70015.35015.700
LITHIA MOTORS INCUSD308.94+3.64+1.19307.21310.17306.89310.00
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.87-0.08-1.903.863.873.793.98
Lithium Argentina AG Ord S.USD7.9100-0.2500-3.067.93007.98007.75008.3600
Live Nation Entertainment .USD174.01+2.54+1.48173.87174.23171.27174.01
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.USD5.77+0.16+2.765.765.775.735.78
loanDepot Ord Shs Class AUSD1.23+0.03+2.081.221.231.201.25
Local Bounti Ord ShsUSD1.27-0.02-1.561.231.311.261.27
LOCKHEED MARTIN ORDUSD510.50+18.86+3.84510.12511.00494.25510.50
Loews Corp.USD112.86+0.94+0.84112.82112.99111.60112.90
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.39-0.05-0.4411.3511.3911.3611.51
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD83.51+3.82+4.7983.4983.6580.5083.51
LOWES COMPANIES ORDUSD226.28+4.83+2.18226.04226.40221.54226.28
LTC Properties AktieUSD38.02-0.05-0.1337.8338.0738.0238.27
Lufax Hldg American Deposi.USD1.24-0.04-3.131.241.251.241.27
Lulu s Fashion Lounge Hold.USD7.59+0.08+1.077.117.147.537.53
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.36+0.30+3.728.358.368.118.39
Luxfer Holdings Ord ShsUSD18.42+0.19+1.0418.2718.5917.9318.60
Lyell Immunopharma Ord ShsUSD13.45+0.45+3.4613.3913.7113.1213.45
LYONDELLBASELL INDUSTRIES .USD54.99-1.14-2.0254.9755.0054.3355.81
M&T Bank Corp.USD237.01+3.75+1.61236.69236.99233.58237.01
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD163.50+4.67+2.94163.14163.64159.35163.50
Macerich REIT Ord ShsUSD25.65+0.24+0.9425.6425.6525.6025.80
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD25.92+0.58+2.2925.9125.9225.4625.98
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD65.53+1.46+2.2865.4965.6064.6165.60
MagnaChip Semiconductor Co.USD4.78-0.08-1.654.764.804.745.12
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.16+0.24+0.8927.1427.1626.6627.21
Main Street Capital Corp.USD50.50+0.70+1.4050.4650.6049.8550.55
MANCHESTER UNITED CL A ORDUSD21.44+0.33+1.5621.3121.4820.9921.44
Manitowoc Ord ShsUSD13.79+0.32+2.3813.8013.9113.1713.85
Manpower AktieUSD33.75+1.16+3.5633.7033.8932.5633.91
Manulife Financial Ord ShsUSD40.57+0.87+2.1940.5740.5840.0740.57
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD251.87+5.36+2.17251.73252.00244.78252.00
Marcus Corp.USD23.43+0.03+0.1323.2723.5723.2523.61
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD37.19+0.11+0.3036.9237.4636.8237.60
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD641.93+25.31+4.10641.15643.10617.62641.93
MASCO ORDUSD80.76+2.71+3.4780.7480.8078.3680.77
MASTEC INC (MTZ)USD398.60+5.46+1.39397.58400.81394.33408.00
Mastech Digital Ord ShsUSD7.64+0.01+0.137.268.037.647.64
MasterBrand Ord ShsUSD9.84+0.50+5.309.839.849.349.84
Mastercard Inc.USD500.42+6.01+1.21500.12500.71493.00500.42
Matador Resources Co.USD50.11+0.02+0.0450.0250.1549.5050.24
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD197.54+1.95+1.00196.63197.82196.40197.74
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD84.37-0.63-0.7484.2084.5983.0193.20
MBIA INCUSD6.26+0.01+0.086.246.276.246.26
MCCORMICK STK NUSD49.89+2.29+4.8149.8649.9748.5050.25
McDonalds Corp.USD269.05-4.83-1.76268.93269.08265.47273.34
McEwen Mining Ord ShsUSD17.28+0.24+1.4117.2717.3616.9617.72
MCKESSON ORDUSD776.79+10.24+1.34775.92777.71762.97776.79
MDA Space Ord ShsUSD35.9358-1.6642-4.4335.780035.970035.220038.1200
MDU Resources Group Inc.USD21.82+0.16+0.7421.8121.8521.6821.87
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.4100-0.0400-0.904.40004.41004.40004.4750
Medifast Inc.USD10.56+0.20+1.9310.3910.5610.3910.56
Medtronic PlcUSD82.01+1.88+2.3581.9882.0280.1782.06
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD123.43+2.83+2.35123.39123.46121.00123.63
Mercury General Ord ShsUSD107.35+0.36+0.34107.05107.68105.90107.77
MERITAGE HOMES (MTH)USD84.56+2.17+2.6384.4384.5682.8584.56
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.48+0.17+0.7023.8525.1124.4625.01
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.72+0.13+1.976.716.746.656.95
METHODE ELECTRONICS ORDUSD16.23+3.14+23.9516.1416.2915.0117.35
Metlife Inc.USD86.36+1.76+2.0786.2986.4085.0386.36
Mettler Toledo Ord ShsUSD1 258.87+55.69+4.631 258.871 263.311 212.781 258.87
MFA Mortgage Investments I.USD9.64+0.03+0.319.649.659.589.71
MGM Resorts InternationalUSD47.93+0.84+1.7847.8947.9747.1347.99
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD138.19+3.77+2.80138.07138.37135.47138.19
Miller Industries Ord ShsUSD52.10+1.31+2.5851.6452.8150.9752.38
Millrose Properties Ord Sh.USD29.95+0.55+1.8529.9429.9729.5229.98
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.36+0.01+0.0911.3611.3711.3111.52
Mirion Technologies Inc.USD18.56+0.35+1.9218.6018.6618.3418.69
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.55+0.17+2.038.508.558.368.57
Modine Manufacturing Ord S.USD282.99+6.29+2.27281.42283.38277.40292.89
Moelis & Co.USD65.9500+0.8000+1.2365.820066.210065.570066.4000
Molina Healthcare Ord ShsUSD208.73+7.31+3.63209.07209.52204.14209.50
Molson Coors Brewing Ord S.USD40.94+0.41+1.0140.9340.9640.5040.98
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD457.16+7.37+1.64457.25458.00449.13457.91
Morgan StanleyUSD222.88+3.02+1.37222.91223.15222.14225.00
Morgan Stanley Direct Lend.USD15.1900+0.1500+1.0015.140015.200015.155015.3800
MOSAIC ORDUSD21.68+0.82+3.9321.6821.6921.0821.78
Motorola Solutions Inc. Ne.USD405.19+4.59+1.15404.05405.45396.66405.19
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD38.27+0.23+0.5938.0738.4738.1438.49
MP Materials Ord Shs Class.USD55.30-1.21-2.1455.2355.4454.0757.35
MPLX Common UnitsUSD56.55+0.32+0.5756.5156.5756.0856.55
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD120.09+3.54+3.03120.00120.30117.49120.09
MSCI Ord ShsUSD578.14+0.85+0.15577.74578.92568.73578.14
Mueller Inds Inc.USD135.44+2.27+1.70135.12135.56134.01137.07
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD35.14-0.04-0.1035.1035.1734.6435.23
Myers Industries Ord ShsUSD30.41+0.69+2.3230.3930.5629.7430.57
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.17-0.08-2.463.173.183.103.18
Nabors Industries Ord ShsUSD82.53+0.70+0.8681.5182.9681.1183.22
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD52.53+0.74+1.4350.2152.4051.5152.54
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.28-0.08-5.881.281.331.281.38
National Fuel Gas Ord ShsUSD77.40+0.77+1.0077.3677.6076.2577.66
National Grid PlcUSD84.01+1.18+1.4284.0084.0383.4384.02
National Health Investors .USD75.79+0.58+0.7775.5075.8674.6675.97
NATIONAL RETAIL PROPERTIES.USD46.78+0.27+0.5946.7346.8346.5246.80
National Storage Affiliate.USD44.90+0.46+1.0444.8944.9644.7044.95
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.00-0.54-2.5121.0021.3721.0021.79
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD70.76-0.43-0.6068.9572.2870.7471.64
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.725+0.225+3.007.7207.7307.3857.725
Neenah Ord ShsUSD29.10+0.11+0.3829.0429.3628.6729.37
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.97+0.07+7.410.950.990.900.98
Net Lease Office Propertie.USD11.2900+0.0500+0.4411.250011.300011.265011.3550
NetSTREIT Ord ShsUSD20.73+0.35+1.7220.7320.7420.6121.25
New Found Gold Ord ShsUSD1.50+0.03+1.701.491.501.481.55
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD57.04+0.48+0.8556.9857.1656.4657.19
New Mountain Finance Ord S.USD6.97+0.02+0.296.976.986.937.00
New Oriental Education & T.USD44.83-0.14-0.3144.5445.1044.2644.83
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD70.70-0.52-0.7370.6070.8470.4471.57
Newegg Commerce Inc.USD17.02+0.10+0.5616.7217.0316.6717.44
NEWMONT MINING CORPUSD94.87+0.83+0.8894.8494.9193.7996.41
NEWSMAX IncorporationUSD6.75-0.27-3.836.736.766.657.06
Nexa Resources Ord ShsUSD12.17-0.17-1.3812.0712.2412.0312.92
Nexgen Energy Ord ShsUSD9.88-0.20-1.949.879.889.7310.26
NexPoint Real Estate Finan.USD15.16+0.07+0.4314.7615.3015.0415.16
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD88.39+0.77+0.8788.3688.3987.6388.48
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 LPUSD15.84+0.15+0.9615.4916.2815.5715.86
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD41.76-0.06-0.1441.7441.7641.3541.84
Nine Energy Service Inc.USD11.57-0.22-1.8711.2912.0211.5711.60
Nio Inc. Class A (ADR)USD4.83-0.08-1.534.824.834.764.90
NIQ Global Intelligence PL.USD8.290+0.090+1.108.2708.3008.1008.390
NISOURCE ORDUSD48.33+0.70+1.4648.3248.3547.9248.37
Noble Corporation RightUSD39.23+0.06+0.1539.1939.2438.7239.45
NOKIAUSD13.49-0.33-2.3513.4813.4913.3614.16
Nomad Foods LtdUSD10.66+0.01+0.0510.6410.6510.6110.69
NOMURA HOLDINGS ADR REPTG .USD8.91+0.30+3.468.908.918.869.06
NORDIC AMERICAN TANKERS OR.USD6.53+0.06+0.856.526.536.436.63
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD310.08+6.26+2.06310.30310.96306.78311.30
North American Constructio.USD13.63+0.17+1.2613.6013.6913.4613.64
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD19.72+0.23+1.1819.7119.7219.1419.74
NORTHROP GRUMMAN ORDUSD512.04+9.03+1.80511.57512.95499.00512.44
Northwest Natural Holding .USD50.99+0.46+0.9050.8551.1349.5851.11
NORWEGIAN CRUISE LINE HOLD.USD21.77+0.76+3.5921.7621.7720.9821.79
NOV Ord ShsUSD18.63+0.28+1.5018.6218.6418.3018.63
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD6.175-0.025-0.406.1706.1806.0506.478
NOVARTIS ADR REPSG 1 ORDUSD155.16+2.04+1.33155.15155.19153.42155.31
NOVO NORDISK ADR REPSG 1 O.USD47.76+0.35+0.7447.7447.7647.3948.04
NRG ENERGY INCUSD145.63+3.42+2.40145.57145.94143.50147.29
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD12.58+0.12+0.9812.5812.5912.2312.60
NU SKIN ENTERPRISES CL A O.USD5.05-0.06-1.145.055.075.055.14
Nucor Ord ShsUSD243.74+3.22+1.34243.51243.96240.99243.95
Nuscale Power Corp.USD10.04-0.17-1.6710.0210.039.8110.54
Nutrien Ord ShsUSD60.47+0.10+0.1760.4560.5059.7360.51
Nuvation Bio Ord Shs Class.USD5.885-0.575-8.905.8805.8905.5005.885
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD173.8200+6.2700+3.74173.0700174.3700171.0000176.3300
NVR Ord ShsUSD6 896.11+131.28+1.946 890.646 920.776 765.936 912.82
O I Glass Ord ShsUSD9.76+0.19+1.939.779.799.639.83
Obsidian Energy LtdUSD8.11+0.09+1.128.098.137.948.14
OCCIDENTAL PETROLEUM CORPUSD51.22+0.13+0.2551.2151.2350.4451.29
Occidental Petroleum Corp..USD29.20+0.01+0.0329.2629.4228.6729.20
Oceaneering International .USD37.42+1.13+3.1137.3037.4736.3637.43
OGE Energy Ord ShsUSD49.28+0.68+1.4049.2549.2848.7249.30
OIL STATES INTL ORDUSD7.71+0.04+0.527.737.757.637.73
Okeanis Eco Tankers Corp. .USD53.71-0.73-1.3453.5753.8253.1154.38
Oklo Ord Shs Class AUSD52.67-1.39-2.5752.5852.7851.5255.80
Old Republic International.USD40.58+0.28+0.6940.6540.7240.2640.64
Olin AktieUSD21.16+0.17+0.7921.1321.1820.7221.23
OMEGA HEALTHCARE REITUSD47.18-0.21-0.4347.1947.2447.0747.48
Omnicom Group Ord ShsUSD74.55+0.89+1.2174.5074.5772.8274.55
On Holding Ord Shs Class AUSD37.99+1.07+2.9037.9338.0036.8138.14
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD79.08+1.01+1.2979.0379.1377.4579.10
One Liberty Properties Inc.USD24.05-0.03-0.1223.9124.2923.6924.20
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD61.03+2.45+4.1860.7661.0259.1861.09
ONEOK ORDUSD88.79+1.48+1.7088.7688.8586.8288.95
OppFi Inc.USD9.20+0.40+4.559.199.208.829.21
OR Royalties Ord ShsUSD31.68+0.27+0.8631.6431.7631.1732.48
Oracle Inc.USD152.86-4.67-2.96152.77153.05151.23157.62
ORAGENICS ORDUSD0.59--0.050.570.590.590.59
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.90+0.09+1.326.906.916.806.91
Organon & CompanyUSD13.48+0.01+0.0413.4813.4913.4813.49
Orion Office REIT IncUSD2.74-0.02-0.722.732.752.712.77
Orion Ord ShsUSD6.79-0.05-0.736.836.876.686.98
Orla MiningUSD9.4250+0.0450+0.489.41009.42009.26009.6700
ORMAT TECHNOLOGIES INDEXUSD121.59-2.60-2.09121.44121.73121.00125.25
Oscar Health Ord Shs Class.USD28.40-0.76-2.6128.3828.4128.0629.20
OSHKOSH ORDUSD149.90+6.55+4.57149.68150.32144.31149.90
Osisko Develop CorpUSD2.39+0.03+1.262.382.402.352.45
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD74.87+2.24+3.0874.7874.9272.6374.87
Ouster Inc.USD39.75-0.96-2.3639.6139.7639.1543.59
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD139.12+4.95+3.69138.99139.37135.00139.12
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.58-0.02-0.365.435.645.585.64
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD242.41+4.56+1.92242.59242.85238.10242.41
PagerDuty Inc.USD8.76-0.11-1.248.758.788.538.85
PagSeguro Digital Ord Shs .USD8.81+0.04+0.468.808.818.618.88
PainReform Ord ShsUSD1.69+0.28+19.861.691.701.562.28
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD290.00+4.74+1.66289.71290.29285.27294.71
PAN AMERICAN SILVERUSD44.89+0.50+1.1344.8844.9044.1845.59
Pandora Media Inc.USD72.17-0.64-0.8771.9672.4371.9974.57
Par Pacific Holdings Inc.USD52.24+0.98+1.9052.0652.5551.0652.57
Park Aerospace Ord ShsUSD32.36+0.62+1.9432.3232.5831.5732.45
PARK HOTELS RESORTS ORDUSD14.52+0.18+1.2614.5214.5314.4514.58
PARKER HANNIFIN ORDUSD995.95+34.86+3.63993.90995.96962.01995.95
Parsons Corp.USD49.1950+0.3550+0.7349.180049.290048.300149.2896
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD127.80+0.58+0.45127.45128.02125.20127.86
Paymentus Holdings Ord Shs.USD21.59-0.14-0.6421.5321.6621.3621.70
Paysafe LtdUSD6.83+0.08+1.116.856.916.696.84
PBF ENERGY CL A ORDUSD40.91+0.57+1.4040.8240.9839.6841.00
Peabody Energy Ord ShsUSD23.16-0.13-0.5623.1623.2222.9023.45
Pedevco Corp.USD11.87-0.15-1.2511.3512.02
PEMBINA PIPELINE ORDUSD46.85+0.36+0.7746.8446.8846.2146.85
PennantPark Floating Rate .USD7.27+0.09+1.187.267.277.207.29
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.64+0.18+1.7210.6310.6510.3710.68
Pentair Ord ShsUSD77.06+2.25+3.0077.0277.0974.8577.13
Perfect Ord Shs Class AUSD1.640-0.010-0.611.6001.6601.6001.650
Performance Food Group Ord.USD108.33+1.90+1.79108.17108.48105.11108.33
Permian Basin Royalty Unit.USD24.64-0.17-0.6924.2924.9724.3224.98
Permian Resources Corporat.USD18.7000-0.0150-0.0818.690018.710018.390018.7250
Perrigo Ord ShsUSD9.92+0.16+1.649.919.929.8110.04
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.010+0.010+0.333.0103.0203.0003.076
Petrobras - Petroleo Brasi.USD16.41-0.04-0.2416.4016.4116.1916.44
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.79+0.05+0.3114.7814.7914.6014.80
Pfizer Inc.USD24.24+0.20+0.8224.2324.2424.0924.34
PG&E Ord ShsUSD17.22+0.10+0.5817.2217.2317.1817.33
Philip Morris Internationa.USD180.00+2.69+1.51179.87180.15176.13180.76
PHILLIPS 66 ORDUSD171.62+2.98+1.77171.58171.90166.87172.15
Phinia Ord ShsUSD84.62+1.13+1.3584.1184.8283.8384.62
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 ShsUSD106.65+1.28+1.21106.55106.71105.66106.73
Pinterest Inc.USD19.49-0.37-1.8619.4819.5019.2519.82
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.39+0.02+0.0917.3817.4017.2517.60
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD153.02-0.15-0.10153.14153.26152.65154.63
Planet Fitness Ord Shs Cla.USD52.63-1.23-2.2852.5352.7052.2153.41
Planet Labs PBCUSD26.44+0.14+0.5326.4226.4625.3026.59
PNC FINANCIALSUSD246.90+6.98+2.91246.73246.99242.13247.00
Polaris Inc.USD73.15+2.23+3.1473.1573.6471.8273.20
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.09-0.02-14.930.090.100.090.11
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.07+0.54+1.0551.9752.0751.6452.16
POSCO ADR REPSG 1/4 ORDUSD52.26-1.27-2.3652.2052.4451.8953.44
Postal Realty Trust Ord Sh.USD23.44-0.17-0.7023.2423.6023.4423.73
PPG Industries Ord ShsUSD125.55+4.57+3.77125.49125.79121.72125.56
PPL Ord ShsUSD37.28+0.36+0.9637.2737.2836.9837.32
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--1.710.020.02
Primo Brands Class A Ord S.USD25.34+0.89+3.6425.3225.3524.6225.46
Primoris Services Ord ShsUSD92.22-0.47-0.5192.0692.3890.5795.80
Procore Technologies Inc.USD38.81-0.19-0.4938.7138.9138.1139.32
PROCTER & GAMBLE ORDUSD150.65-1.39-0.91150.57150.74148.89152.29
PROFOUND MEDICAL ORDUSD6.53+0.02+0.316.466.686.536.57
Progressive Ord ShsUSD221.79+1.29+0.59221.75221.98218.38222.17
ProLogis REIT Ord ShsUSD141.30+0.43+0.31141.24141.39141.03142.36
ProPetro Holding Corp.USD14.17+0.19+1.3614.1514.2114.0014.56
PROSHARES ULTPRO SH 20 YR .USD64.31-2.30-3.4563.1363.53
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.53-0.03-0.2114.5314.5413.9014.78
ProShares UltraShort Russe.USD20.78-0.42-1.9820.8020.8120.5921.15
PROTO LABS ORD (PRLB) USD81.10+1.27+1.5880.7682.5380.7682.23
Provident Financial Servic.USD23.69+0.32+1.3523.6823.6923.2323.69
Prudential Financial 4 125.USD16.12--0.0116.1116.5116.1216.17
PRUDENTIAL FINANCIAL INCUSD108.70+2.44+2.30108.81108.92106.50108.77
Public Service Enterprise .USD82.83+0.88+1.0782.8682.9081.5383.00
Public Storage REIT Ord Sh.USD320.99+3.07+0.97320.99321.39318.78321.38
PULTEGROUP ORDUSD139.81+4.10+3.02139.91140.05135.93139.81
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD70.92-1.79-2.4670.5271.1769.6071.87
Q2 Holdings Ord ShsUSD44.75-0.28-0.6244.6245.1043.5044.75
QIAGENUSD39.39+0.66+1.7039.3739.4138.6439.42
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 ORDUSD701.82-0.06-0.01701.40703.72697.93714.58
QuantumScape Ord Shs Class.USD7.07-0.06-0.777.067.076.927.28
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD207.84+4.73+2.33207.35207.85203.28207.84
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD37.57+1.01+2.7637.5337.5736.5437.61
RALPH LAUREN CL A ORDUSD417.62+3.37+0.81417.14418.35413.18417.62
RANGE RESOURCES ORDUSD36.27-0.05-0.1436.2736.2836.0836.35
Raymond James Ord ShsUSD154.31-0.48-0.31154.27154.56152.71155.17
Rayonier IncUSD21.9600+0.2800+1.2921.940021.970021.580021.9700
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD189.53+4.47+2.41189.47189.66184.35189.53
Ready Capital Ord ShsUSD1.75+0.04+2.341.741.751.671.75
Realty Income REIT Ord ShsUSD61.94-0.05-0.0861.9361.9561.6562.27
Reddit Ord Shs Class AUSD154.80-5.93-3.69154.50155.00152.65160.50
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD10.53-0.85-7.4710.5210.5310.3711.36
Redwood Trust Inc.USD4.87+0.06+1.144.864.874.824.88
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.03+0.54+1.8130.0330.0429.4930.04
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD210.64+2.85+1.37210.31211.27207.93210.79
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 INCUSD215.74+2.16+1.01215.49215.92211.15215.80
Resideo Technologies Ord S.USD32.67+0.80+2.4932.6332.7231.8732.67
Resmed Ord ShsUSD202.33+5.83+2.97202.32202.47198.75202.33
Restaurants Brands Interna.USD72.73-0.03-0.0472.6972.7771.9773.01
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 .USD22.84-0.10-0.4422.7622.8922.6123.10
Rexford Industrial Realty .USD33.85+0.19+0.5633.7833.8233.8034.19
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD158.25+1.71+1.09157.37157.94157.09160.86
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.04-0.04-3.271.031.041.031.08
RingCentral Ord Shs Class .USD35.18-0.68-1.8835.0635.3434.5935.74
Rio Tinto PlcUSD95.27+1.24+1.3295.2695.2894.4895.57
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.38+0.14+1.469.379.389.179.38
RLX Technology American De.USD1.80+0.01+0.281.791.801.791.81
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD30.69+0.61+2.0330.5830.6930.1130.98
Roblox Ord Shs Class AUSD45.76-2.19-4.5645.7045.8145.1547.74
Rocket Companies Ord Shs C.USD15.23+0.50+3.3615.2215.2314.7815.53
Rockwell Automation AktieUSD480.98+20.61+4.48480.56480.99467.64481.48
Rogers Communications Non-.USD35.30-0.18-0.5135.2535.2935.1135.65
Rogers Ord ShsUSD164.52+2.38+1.47164.36164.99162.93168.48
ROLLINS ORDUSD44.22-0.32-0.7244.2044.2143.1244.22
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD337.80+6.20+1.87337.38338.22326.73337.92
Royal Bank of Canada Ord S.USD203.63+1.47+0.73203.62203.69202.52203.63
ROYAL CARIBBEAN CRUISES OR.USD332.00+11.05+3.44331.73332.30322.18332.10
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.USD30.83+1.00+3.3530.8330.9030.0930.92
RXO Ord ShsUSD26.77+1.47+5.7926.7026.8325.7826.86
Ryder System Ord ShsUSD268.53+7.52+2.88267.48269.17263.29270.21
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD410.72+8.37+2.08410.55410.91400.75410.91
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD71.81+0.13+0.1771.0572.6871.8171.81
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.65-0.13-1.926.636.666.656.83
Safehold Ord ShsUSD15.89+0.15+0.9515.8415.9115.8115.94
SALESFORCE.COMUSD152.43-0.33-0.22152.22152.41148.78152.61
Sally Beauty Aktie USD14.43+0.11+0.7714.4214.4614.2314.48
Samsara Ord Shs Class AUSD29.73-1.51-4.8329.7229.7429.3730.84
SandRidge Energy IncUSD13.61-0.13-0.9513.5713.6213.5113.65
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD41.68+0.35+0.8541.6841.6941.4241.69
SAP ADR Representing 1 Ord.USD151.59-1.16-0.76151.54151.64149.06151.84
Saratoga Investment Ord Sh.USD22.09-0.01-0.0422.0022.5222.0722.20
SASOL ADR REP 1 ORDUSD10.09-0.41-3.9010.0910.1010.0210.14
Savers Value Village Ord S.USD10.4000+0.1700+1.6610.380010.400010.205010.4000
SCHLUMBERGER ORDUSD47.17+0.56+1.2047.1347.1746.4247.17
Schneider National Inc.USD36.19+1.22+3.4936.1536.2835.3536.26
Schweitzer Mauduit Interna.USD8.10+0.03+0.378.098.117.938.16
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD110.17+1.70+1.57109.93110.73106.33111.00
Scorpio Tankers Inc.USD77.58-0.82-1.0477.7478.1977.0478.68
Scotts Miracle Gro Ord ShsUSD70.25+1.71+2.4970.3270.5268.7070.25
Sea LtdUSD90.40-2.35-2.5390.1790.4888.0492.28
Seabridge Gold IncUSD25.12+0.37+1.4925.0125.1624.5725.68
Seadrill 2021 Ltd Register.USD38.03+0.33+0.8837.8738.0937.3538.17
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD52.83+0.07+0.1352.8352.8752.0752.85
See SES:xnys (SES AI Corpo.USD0.87-0.03-3.660.870.870.860.96
Select Energy Services Ord.USD18.77+0.38+2.0718.7418.7818.4518.83
SelectQuote Ord ShsUSD0.99+0.04+4.280.971.000.961.05
Sempra Energy Ord ShsUSD93.12+1.05+1.1493.0893.1692.4693.23
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.67-0.03-0.535.615.695.595.77
SENTINELONE CL A ORDUSD15.04-0.08-0.5315.0315.0414.8915.30
SEQUANS COMMUNICATIONS S A.USD3.05-0.03-0.813.003.203.003.18
Seritage Growth PropertiesUSD2.58-0.02-0.772.572.592.582.62
SERVICE COPR. INTL (SCI)USD74.24+0.20+0.2774.1574.3372.3074.24
SERVICENOW ORDUSD91.13-2.67-2.8591.1391.1989.3991.76
SFL ORDUSD11.02-0.14-1.2511.0111.0311.0111.13
SHAKE SHACK CL A ORDUSD55.45+0.70+1.2755.4155.5754.9055.67
SharkNinja Ord ShsUSD144.7+4.5+3.21144.6145.0141.3144.8
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD77.36-0.34-0.4477.3577.3776.8077.37
Sherwin-Williams AktieUSD343.67+10.54+3.16343.42343.91335.40343.93
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD44.17-0.05-0.1144.1744.4743.1444.32
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD62.10-0.43-0.6861.9562.2261.6162.69
Shopify Subordinate Voting.USD114.59+0.42+0.36114.52114.69112.01115.64
Shutterstock IncUSD13.9400-0.2500-1.7613.940014.040013.940014.4500
Sibanye Stillwater LimitedUSD8.76+0.17+1.928.758.768.638.92
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD85.81+0.72+0.8585.6886.1884.9986.36
Silgan Holdings Inc.USD45.78+1.11+2.4845.7045.8744.9145.78
SILVERCORP METAL ORDUSD10.57+0.17+1.6310.5610.5710.3410.91
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD19.80+0.03+0.1519.2020.0119.6620.15
SIMON PROPERTY GROUPUSD225.55+3.40+1.53225.40225.59222.01225.69
SiriusPoint Ord ShsUSD23.47+0.03+0.1323.3423.5923.3923.72
SiteOne Landscape Supply I.USD114.87+3.34+2.99114.70115.47111.97114.87
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.USD23.14+0.12+0.5023.1323.2122.8323.76
Sixth St SpecialtyUSD16.49-0.18-1.0816.4316.5216.4616.74
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD90.14+1.91+2.1690.0090.5088.1790.26
SL GREEN RLTY REIT ORDUSD50.20+0.58+1.1650.1250.3449.6750.36
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD26.43-0.06-0.2326.4126.4426.0726.50
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD47.59+1.03+2.2047.5947.6046.2547.64
SNAP ON ORD SHS USD400.99+8.85+2.26400.70401.64393.20400.99
SnapchatUSD4.35-0.18-3.974.344.354.304.51
Snowflake Ord Shs Class AUSD225.14-0.82-0.36224.77225.29217.48225.39
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD73.09-2.49-3.2972.8473.2672.1074.66
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD78.82+3.23+4.2778.6478.9076.6578.82
Sonoco Products Ord ShsUSD54.76+1.22+2.2754.7354.8953.8554.77
Sonoma Pharmaceuticals Inc.USD1.15+0.02+1.771.141.181.151.15
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD19.50-0.51-2.5519.5019.5119.4219.82
SOS Ltd - ADRUSD1.07+0.04+3.271.011.151.071.14
SOUTHERN COPPER ORDUSD173.28+1.44+0.84172.72173.57170.87175.00
SOUTHERN ORDUSD96.77+0.99+1.0396.7296.7895.5996.87
SOUTHWEST AIRLINESUSD52.76+1.82+3.5752.7052.7851.5652.78
Southwest Gas Holdings Ord.USD89.43+0.66+0.7489.4389.5489.1989.92
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD16.43-0.70-4.0916.0416.4315.9317.27
Spire Ord ShsUSD80.61+1.13+1.4280.4380.6779.7080.92
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.15-0.02-9.390.140.150.140.16
Spotify Technology Ord ShsUSD447.00-8.01-1.76447.63449.16440.41454.00
Sprinklr Ord Shs Class AUSD4.98-0.04-0.704.964.984.875.00
Sprott Physical Platinum &.USD12.46+0.19+1.5512.4512.4712.3612.54
Sprott Physical Silver Tru.USD18.27+0.15+0.8318.2518.2618.0718.55
Spruce Power Holding Ord S.USD2.56-0.09-3.402.532.622.562.68
SPX Technologies Ord ShsUSD246.3200+9.1000+3.84244.9400247.1300239.4000246.3200
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD67.32+0.50+0.7466.9367.8066.7767.32
STAG Industrial REIT Ord S.USD39.31+0.20+0.5039.2939.3339.2439.47
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.03-0.09-2.733.023.032.983.14
Standard Motor Products Or.USD40.10+0.67+1.7039.8540.2539.4240.10
STANLEY BLACK AND DECKER O.USD93.00+3.34+3.7392.8993.0389.9493.00
Star Group LPUSD12.65+0.01+0.0412.5112.80
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.88+0.27+1.6316.8716.8816.6016.88
STATE STREET STOCKUSD169.92+1.05+0.62170.00170.18169.65171.68
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.95+0.11+1.885.945.955.875.96
Stellus Capital Investment.USD7.88-0.07-0.887.767.907.858.00
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.25-0.21-2.757.167.417.157.60
Stepan Ord ShsUSD55.00+2.25+4.2752.7455.8854.4554.45
STERIS Ord ShsUSD214.15+6.98+3.37213.82214.27207.74214.15
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD72.38+0.54+0.7572.3672.3971.3575.74
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD86.54+1.73+2.0386.1086.5884.5186.54
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD319.93+6.25+1.99319.61320.12314.00320.44
StubHub Holdings Ord Shs C.USD11.4550+0.1850+1.6411.450011.460011.110011.5300
STURM RUGER ORDUSD38.42-0.13-0.3438.3438.6637.8538.85
Summit Hotel Properties In.USD6.81+0.10+1.496.816.826.786.85
Sun Life Financial Ord ShsUSD78.36+1.10+1.4278.3478.3877.5178.36
SUNCOR ENERGY ORDUSD54.46+0.06+0.1154.4454.4753.9754.52
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD63.40+1.28+2.0563.2563.8462.0263.50
Super Group Ord ShsUSD13.79+0.47+3.5313.7813.8013.3713.88
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 AUSD8.94+0.04+0.458.948.958.719.17
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD40.54+0.72+1.8140.4840.7339.8540.68
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD81.92+1.33+1.6581.8981.9580.4681.92
T1 Energy Ord ShsUSD8.1850-0.3450-4.048.17008.20008.03009.0000
TAIWAN SEMICONDUCTOR MNFTG.USD438.92-1.91-0.43438.45439.39433.44452.56
Takeda Pharmaceutical Co L.USD15.73+0.01+0.0615.7215.7315.5715.73
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.02-0.15-1.589.019.028.919.23
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.70-0.01-0.0713.6913.7013.4513.71
TANGER FACTORY REITUSD40.85+0.31+0.7640.8240.9140.6340.85
Tapestry Inc.USD148.75-1.00-0.67148.56149.01147.91151.22
Targa Resources Ord ShsUSD271.31+4.99+1.87271.78272.02265.53271.44
TARGET ORDUSD142.14+0.94+0.66142.06142.24140.75142.82
Taseko Mines Ord ShsUSD6.53+0.16+2.436.526.536.396.59
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD70.09+0.73+1.0570.0970.1169.1570.10
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD202.46+3.91+1.97202.42203.11200.16204.32
Team Inc.USD16.90+0.01+0.0616.5117.8016.9017.35
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD66.00+1.71+2.6566.0066.1064.3266.00
TECK RESOURCES CL B ORDUSD58.72+1.02+1.7758.7058.7458.2559.94
Tecnoglass Ord ShsUSD45.96+0.65+1.4246.0646.3945.2046.45
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD74.04-2.30-3.0174.2275.0274.0476.49
Tekla Healthcare Investors.USD21.36+0.33+1.5721.1321.4921.1621.38
Teladoc Health Inc.USD7.88+0.07+0.907.887.897.787.93
TELECOM ARGENTINA SAUSD12.77+0.03+0.2412.6612.7812.6113.00
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD629.70+17.53+2.86630.20633.14619.97630.96
TELEFLEX ORDUSD128.72+2.21+1.75128.53129.52125.98129.93
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.30+0.07+0.4914.2814.2914.1414.31
Telephone and Data Systems.USD37.71+0.16+0.4237.6037.8137.4037.80
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.14-0.09-0.8011.1411.1511.0411.28
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.12-0.07-0.798.108.128.048.17
Tenet Healthcare Corp.USD185.5100+2.5500+1.39185.2400185.7100182.9700185.8000
Tenneco Ord Shs Class AUSD38.94-0.21-0.5238.6439.3038.6339.25
Teradata Corporation Aktie.USD31.62-0.07-0.2231.6131.6931.0932.18
Terex Ord ShsUSD73.90+3.80+5.4273.8074.0971.3973.90
TERNIUM ADR REPRESENTING T.USD45.30+0.34+0.7645.3045.8945.0045.88
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.14+0.16+1.6210.1410.1610.0010.18
Teucrium Soybean FundUSD24.28+0.19+0.8124.2424.3224.2624.30
TEVAUSD34.26+0.04+0.1034.2334.2734.0634.35
Texas Pacific Land USD383.18+5.62+1.49383.17384.22375.00383.18
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD87.88+1.34+1.5587.7887.9186.1587.92
TFI International IncUSD147.8000+4.6200+3.23147.6100148.1400145.0500147.9000
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD44.52-0.06-0.1244.4244.7144.2444.57
The Magnum Ice Cream Compa.USD17.32+0.29+1.7017.3117.3317.0017.32
The Travelers Companies In.USD324.82+4.08+1.27324.64325.00319.86325.00
The Walt Disney Co.USD100.99-0.14-0.13100.96101.01100.04101.58
Thermo Fisher Scientific O.USD513.30+21.10+4.29513.08513.33492.78513.39
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD79.77+4.28+5.6679.5279.9775.8179.78
TIC Solutions Ord ShsUSD8.32+0.06+0.738.338.358.228.32
Tidewater Ord ShsUSD65.45+0.85+1.3265.4565.6264.1465.52
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.36+0.06+1.284.334.394.364.44
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD143.62+5.63+4.08143.62144.34140.99143.79
TITAN INTERNATIONAL ORDUSD7.77+0.26+3.467.757.787.597.77
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD162.95-2.23-1.35162.88163.07160.10166.54
TKO Group Holdings Ord Shs.USD206.80+3.29+1.62207.02207.28203.37206.80
Toast IncUSD26.62+0.60+2.3126.6126.6225.5826.64
TOL BROTHERSUSD165.12+4.09+2.54165.05165.45162.66165.13
Toro Ord ShsUSD97.69+2.91+3.0797.4597.9994.9397.74
TORONTO DOMINION ORDUSD119.94+1.12+0.94119.91119.96119.29120.11
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.37+0.14+0.6222.6123.58
TotalEnergies ADRUSD78.56-0.13-0.1778.3978.6377.5978.56
TOYOTA MOTOR ADRUSD167.98+0.22+0.13168.09168.27167.01167.98
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD21.22-0.09-0.4221.2321.2520.9021.78
Trane Technologies Ord ShsUSD505.32+22.17+4.59504.79505.64489.59505.53
TransDigm Group Ord ShsUSD1 360.33+37.66+2.851 359.381 361.911 324.311 360.33
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.06+0.02+0.405.065.074.995.12
Travel Leisure Ord ShsUSD77.72+1.04+1.3677.5977.9376.3277.85
Trex Ord ShsUSD50.16+1.28+2.6250.1650.2049.0650.20
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.2850-0.0450-1.353.28003.29003.23503.4000
TRINET GROUP ORDUSD47.70+0.49+1.0447.7048.0646.6048.08
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD28.42+0.35+1.2528.3828.4827.9628.82
TriplePoint Venture Growth.USD4.60-0.03-0.654.604.624.594.63
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.63-0.22-3.216.636.646.486.87
Truist Financial Ord ShsUSD50.83+1.04+2.0950.8250.8349.8550.83
Trulieve Cannabis Subordin.USD8.1700-0.3300-3.888.09008.19008.06008.5100
TRX Gold Ord ShsUSD0.80+0.02+1.910.800.810.790.84
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 ShsUSD83.18+0.82+1.0083.3583.8482.7785.00
Twenty One Capital Ord Shs.USD5.375-0.015-0.285.3705.3805.2505.550
TWILIO INCUSD185.94-2.41-1.28185.73186.29182.66187.44
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD288.77+2.74+0.96287.19288.77279.78288.77
Tyson Foods Ord Shs Class .USD58.42+0.61+1.0658.3958.4157.7958.45
Uber Technologies Ord Shs .USD73.31-0.55-0.7473.3173.3372.2674.55
Ubiquiti Ord ShsUSD545.48-4.52-0.82541.79548.75537.24560.00
UBSGROUPUSD50.23+0.83+1.6850.2250.2350.0950.44
UDR AktieUSD39.24+0.85+2.2139.2239.2538.5939.26
UGI ORDUSD35.19+0.34+0.9835.1535.2235.0135.30
UiPath Inc.USD10.16-0.16-1.5010.1510.169.9210.25
UL Solutions Ord Shs Class.USD95.15+2.53+2.7394.9395.6492.3295.38
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.27+0.21+3.386.266.276.096.27
Unifirst Ord ShsUSD265.29+1.68+0.64263.91265.30260.85277.02
Unilever ADR Reptg 1 Ord S.USD60.89+0.92+1.5360.8760.8860.3260.92
UNION PACIFIC (UNP)USD267.31+7.35+2.83267.27267.48262.48267.68
Unisys Ord ShsUSD3.60-0.02-0.423.593.603.563.64
UNITED MICROELECTRONUSD27.71-0.31-1.0927.7027.7127.4528.96
United Natural Foods Inc.USD51.44+0.26+0.5151.3751.6950.6951.97
United Parcel ServiceUSD109.10+2.96+2.79109.04109.11106.21109.11
United Rentals Ord ShsUSD1 133.63+49.91+4.611 134.841 137.711 090.631 133.76
United States AntimonyUSD6.5850+0.0150+0.236.58006.59006.32006.7450
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD414.25+8.45+2.08414.14414.48406.65414.31
Unity Software Ord ShsUSD26.14-1.02-3.7426.0926.1625.9226.95
Universal Corp.USD53.40+0.56+1.0652.8853.4952.8353.40
Universal Health Realty In.USD41.26-0.41-0.9840.6541.4840.9841.67
Universal Health Services .USD146.01+0.60+0.41145.85146.28145.16146.72
Universal Security Instrum.USD4.57-0.08-1.724.234.704.524.59
Unum Ord ShsUSD89.66+1.01+1.1389.5589.7988.7589.66
Unusual Machines IncUSD18.7350-0.7850-4.0218.690018.780018.410120.1900
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.34-0.01-0.741.331.351.321.40
URANIUM ENERGY ORDUSD10.82-0.09-0.7810.8010.8210.5511.24
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD61.56+1.45+2.4161.5561.5760.3961.61
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD25.25+0.44+1.7725.1325.5025.1525.47
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.13+0.11+5.202.122.132.102.22
V2X Inc.USD76.2000+0.1700+0.2276.150076.840075.250077.2000
VAALCO ENERGY ORDUSD4.94-0.10-1.984.944.954.915.01
Valaris Ord ShsUSD75.50-0.02-0.0375.4375.5874.6376.15
VALE ADR REPTG ONE ORDUSD14.99+0.15+1.0114.9915.0014.8515.08
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD251.00+8.57+3.54250.79251.05240.02251.05
Valhi Ord ShsUSD13.40-0.07-0.5413.1013.9213.3513.46
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 ORDUSD160.69-0.67-0.41160.51160.74158.15161.21
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD86.82+0.25+0.2986.7686.8386.2487.07
Venture Global IncUSD10.45-0.07-0.6210.4410.4510.2610.53
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD117.3200+0.0300+0.03116.8100117.9800114.0100117.4600
Veralto Ord ShsUSD89.11+2.79+3.2389.0689.1684.8589.11
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD46.01+0.33+0.7246.0046.0245.3346.06
Vermilion Energy Ord ShsUSD9.35-0.07-0.749.379.389.269.42
Versigent Ord ShsUSD43.0000+0.7800+1.8542.910043.370042.680043.8300
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.81-0.06-2.961.801.811.781.89
Vertiv Holdings CoUSD327.12+10.69+3.38326.72328.11323.00340.00
VF Ord ShsUSD17.48+0.26+1.5417.4617.4817.1217.49
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.64-0.09-0.3226.6326.6426.5426.82
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.15-0.25-1.8713.1413.1712.9513.29
Virgin Galactic Holdings I.USD2.65-0.09-3.112.642.652.612.73
Virtus AllianzGI Artificia.USD27.74+0.07+0.2327.0227.8827.5628.23
Virtus AllianzGI Diversifi.USD27.50+0.16+0.5927.2528.3127.5027.74
Virtus AllianzGI Equity & .USD26.21+0.03+0.1126.1826.4026.2026.60
Visa Inc.USD336.84+4.61+1.39336.73336.92330.83336.94
Vishay Intertechnology Ord.USD56.67+1.08+1.9356.4756.7954.7959.20
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD169.13+6.26+3.84168.97169.28166.91171.35
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.4650-0.2150-1.3715.450015.510015.420015.6000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.1200+0.0100+0.323.11003.12003.08503.2100
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.20-0.03-2.441.191.221.191.24
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.19+0.21+0.5538.1738.2637.9938.36
Voyager Technologies Ord S.USD29.6550-0.7050-2.3229.600029.980029.250130.9000
Vulcan Materials AktieUSD320.72+13.43+4.37320.68321.16309.23321.16
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD72.74+0.11+0.1572.7172.7972.4673.24
W&T Offshore Inc.USD3.14+0.01+0.323.143.153.073.16
Wal-Mart Stores Inc.USD118.34-0.66-0.55118.31118.36117.06118.58
Walker & Dunlop Ord ShsUSD54.10+1.10+2.0753.3154.3653.3354.10
Wallbox Ord Shs Class AUSD3.72-0.07-1.943.603.803.723.82
Washington Prime Group Ord.USD--
Waste Connection USD169.93+3.48+2.09169.85170.08165.62170.00
Waste Management Ord ShsUSD225.18+1.92+0.86225.06225.40219.17225.25
Water Corp Ord ShsUSD375.09+5.91+1.60374.98375.63370.52380.63
Wayfair Ord Shs Class AUSD95.06+2.27+2.4594.8595.2893.3996.68
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD116.93+1.32+1.14116.89116.96115.85117.02
Wells Fargo & Co.USD85.83+1.53+1.8185.8185.8484.2885.83
WELLTOWER ORDUSD221.19-0.24-0.11221.03221.38220.28223.67
WESCO International Inc.USD363.53+11.56+3.28363.52365.91357.44367.89
West Fraser Timber Ord ShsUSD70.60+1.55+2.2470.4970.7069.6670.60
West Pharmaceutical Servic.USD350.00+9.59+2.82349.31350.37345.00352.18
Western Alliance Ord ShsUSD82.15+1.86+2.3282.1082.3180.5482.23
Western Copper and Gold Co.USD2.12+0.03+1.202.112.122.112.19
WESTERN UNION ORDUSD7.29+0.05+0.627.287.297.207.31
WESTINGHOUSE AI (WAB)USD283.00+10.52+3.86283.36283.85275.00283.00
Westlake Chemical Partners.USD22.61-0.08-0.3522.3623.31
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.07-0.47-2.5417.7418.9918.1118.11
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD133.84-0.64-0.48133.60134.45131.59134.73
WeyerhaeuSer REITUSD25.84+0.54+2.1125.8325.8425.3825.84
Wheaton Precious Metals Ak.USD113.23+0.44+0.39113.00113.27111.89115.93
Wheels Up Experience Ord S.USD6.75-0.19-2.746.756.826.597.00
WHIRLPOOL ORDUSD38.21+0.35+0.9138.1938.3637.9039.04
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD77.19+1.32+1.7477.1277.1875.7677.19
Williams Sonoma Ord ShsUSD243.54+7.88+3.34243.81244.36238.30244.58
Winnebago Industries Ord S.USD30.76+3.49+12.8030.7231.0328.4031.10
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD43.78-2.09-4.5643.6143.9043.3049.44
Wolverine World Wide Ord S.USD17.64+0.10+0.5717.6217.7117.4917.68
Woodside PetroleumUSD18.95-0.11-0.5818.9418.9618.8119.00
Woori Financial Group Inc.USD57.42-0.35-0.6157.2857.4756.9857.97
Workiva Inc.USD47.69-0.14-0.2947.3647.7346.3947.69
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD54.35-2.95-5.1554.1354.4454.2957.45
Worthington Steel Ord ShsUSD35.82-3.80-9.5935.5036.1735.0038.86
WPP ADR Representing 5 Ord.USD16.99+0.42+2.5016.9817.0016.7316.99
WR Berkley Ord ShsUSD70.77+0.72+1.0370.7770.8869.6170.77
WW Grainger Ord ShsUSD1 389.06+46.49+3.461 388.971 392.361 351.231 389.06
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.19+0.02+0.1217.1817.3017.1917.30
XCEL ENERGY ORDUSD82.65+1.18+1.4582.6382.6581.6482.88
Xerox Holdings Ord ShsUSD3.20+0.06+1.913.193.213.143.30
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD12.20-0.28-2.2412.2012.2112.0712.28
XPO Logistics Ord ShsUSD207.13+10.30+5.23206.20207.78199.90207.80
Xylem IncUSD119.54+7.50+6.69119.35119.69114.67119.54
Yalla Group Ltd. - ADRUSD5.08-0.06-1.075.085.115.055.14
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD50.64+1.00+2.0050.5450.7649.7050.64
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD24.0700-0.4700-1.9223.980024.160023.552425.4593
YPF Sociedad Anonima ADR E.USD45.28-0.34-0.7545.2645.3544.7045.81
Yum China Holdings Inc.USD40.71-0.34-0.8340.6540.7340.4541.16
Yum! Brands Inc.USD152.36-0.66-0.43152.22152.52151.45153.11
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.42-0.03-0.654.234.654.184.46
Zeta Global Holdings CorpUSD18.2299-0.6101-3.2418.190018.220017.850018.8600
ZIM Integrated Shipping Se.USD25.38-0.20-0.7825.3525.5025.2825.85
ZIMMER HOLDINGS INCUSD92.54+2.22+2.4592.4792.6690.7392.54
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.72+0.41+12.393.723.733.343.75
Zoetis Ord Shs Class AUSD79.84+1.67+2.1479.7979.8978.4079.89
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.58-0.38-1.7321.5821.5921.4721.79
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

Vincze Ádám portfólió kezelőnkkel beszélgettünk a közép-kelet-európai részvénypiac helyzetéről. Több konkrét vállalat jelenlegi működését...

2026. június 24.

Radikális változások a jegybanki kilátásokban

SZTORI
Nagy János  2026. június 24.
Radikális változások a jegybanki kilátásokban
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

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

SZTORI

Kedden újra összeül a Monetáris Tanács és...

2026. június 22.
Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

Bár nagyot esett a sárga fém kurzusa január végi csúcsáról, a hosszútávú emelkedő trend...

2026. június 19.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

A rovatban már számos alkalommal írtam kitörési pontokról. A magyar agrárium bővelkedik ilyenekben. Ahhoz, hogy e lehetőségek mihamarabb...

2026. június 22.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF354.90+0.51HUF
USDHUF312.30-0.19HUF
OTP45 690+0.86HUF
MOL3 676+0.16HUF
RICHTER12 260+2.17HUF
MTELEKOM2 674-2.12HUF
ERSTE BANK AG115.70+0.52EUR
BUX139 587.14+0.53
DAX25 002.75+1.06EUR

TermékUtolsó árVált.%Deviza 
BUX139 587.14+0.53
DAX25 002.75+1.06EUR
ATX6 459.06-0.05

TermékUtolsó árVált.%Deviza 
OTP45 690+0.86HUF
MOL3 676+0.16HUF
RICHTER12 260+2.17HUF
MTELEKOM2 674-2.12HUF
VIENNA INSURANCE GRP.23 050.0000+5.73HUF
WABERERS4 640-6.26HUF

TermékUtolsó árVált.%Deviza 
EURHUF354.90+0.51HUF
CHFHUF385.20-0.31HUF
USDHUF312.30-0.19HUF
EURUSD1.1381+0.20USD
EURCHF0.9212-0.16CHF
EURGBP0.8613-0.15GBP

TermékUtolsó árVált.%Deviza 
EBMTELTS33219+31.14HUF
EBSPTS1041 365+17.57HUF
EBUSDHUFTS68151+17.05HUF
EBLHATS1128-22.22HUF
EBUSDHUFTL5730-21.05HUF
EBDAXTS1223 336-20.04HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.696.78-1.02EUR
ISHARES CORE MSCI WORLD UC.124.11-0.55EUR
Vanguard FTSE All-World UC.163.94-0.52EUR
BTCetc Bitcoin Exchange Tr.45.92-2.91EUR
iShares NASDAQ 100 UCITS E.1 474.00-1.26EUR

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

Erősebben teljesített az amerikai gazdaság

Az amerikai gazdaság 2026 első negyedévében 2,1%-kal bővült, ami meglepetést jelent a korábbi 1,6%-os becsléshez képest. A nettó...

2026. június 25.

Tovább gyorsult az infláció a tengerentúlon

Az Egyesült Államokban a PCE-árindex májusban 0,4%-kal emelkedett az...

2026. június 25.

Vegyesen alakult a tartós cikkek rendelésállománya az USA-ban

Az Egyesült Államokban gyártott tartós fogyasztási cikkekre...

2026. június 25.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Nem kicsi!

A Micron nevével ellentétben nem nagyon pici (egymilliomod), hanem igenis nagyon nagy eredményt produkált, mintegy 13-szorosát a tavalyinak. S ezzel nincs vége, további...

2026. június 25.
Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ

Átbeszéltük az arany jelenlegi helyzetét, szó volt az elmúlt hónapok gyengélkedéséről,...

2026. június 18.
Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

PODCAST

Az amerikai jegybank szerepét betöltő FED nem túl valószínű, hogy változtat majd a kamaton....

2026. június 17.

Chart

EURHUF: Megingott a forint ereje

CHART

Megtört a forint ereje a tegnapi MNB kamatdöntés után. Nem a 25 bázispontos csökkentés volt a...

2026. június 24.

USDHUF: Forint le, dollár fel

CHART

Két oldalról is jöttek hírek az elmúlt napokban az árfolyam emelkedéséhez. Egyrészt...

2026. június 24.

Arany: Letört az árfolyam

CHART

Hiába közelítünk a közel-keleti konfliktus lezárása felé, az arany tovább...

2026. június 24.

EURUSD: Dollárerő

CHART

A növekvő amerikai kamatvárakozások hátszelén erősödik a dollár. Az EURUSD letörte a...

2026. június 24.

USDJPY: Egyre hangosabb hangok

CHART

Minden szem a japán pénzügyminisztériumra szegeződik. Egyre többet hallani egy újabb...

2026. június 24.

OTP: Csúcsra törhet

CHART

A múlt héten az OTP már elkezdte megközelíteni a mindenkori történelmi csúcsot, azonban...

2026. június 22.

Videó

Nyersanyagpiacok, ipari fémek és globális kockázatok fókuszban - Erste World webinárium

VIDEÓ

Szakértőink a nyersanyagpiaci kilátásokról, az ipari fémek portfóliószerepéről, valamint a globális trendek és kockázatok hatásairól beszélgettek.

2026. június 22.
Nagy emelkedés után jöhet a visszaesés?

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

Több egymást követő emelkedő hét után hevesebb korrekció indult az S&P 500 esetében. Miró...

2026. június 9.
A jövő építőkövei - Befektetés a stratégiai fémek világába

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

Az új befektetési alapunk, az Erste Strategic Metals kapcsán beszélgettünk arról Molnár...

2026. június 3.

Agrár sarok

Békejobb

Békejobb

AGRÁR SAROK

Tanulva az elmúlt sok-sok hónapból – az amerikai elnök szavait fenntartással kezelve – de a piaci áreséseket nem figyelmen kívül hagyva, érdemes...

2026. június 15.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

Annak kapcsán, hogy májusban ugyan mindössze 0,2 százalékkal, de mégis csak mérséklődtek a globális élelmiszerárak, érdemes áttekinteni a...

2026. június 9.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

Tovább gombolyítva a múlt héten elindított fonalat, most Románia agrárpotenciálját tekintem át. Röviden: hatalmas, de csak közepesen kihasznált....

2026. június 1.

Sztori

Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

A héten szerdán teszi közzé a KSH az áprilisra...

2026. június 15.
Nagy meglepetést hozott a májusi inflációs adat

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

A KSH ma reggel a májusi fogyasztói inflációs adatot tette közzé, melyek szerint a fogyasztói...

2026. június 9.
A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

SZTORI

A héten csütörtökön dönt az EKB a kamatokról,...

2026. június 8.

Elemzés

Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

A régiós CECE index összetétele nem változik a június...

2026. június 4.
Nagy dobásra készül az Nvidia, visszavág a trónkövetelőknek a mesterséges intelligencia úttörője

Nagy dobásra készül az Nvidia, visszavág a trónkövetelőknek a mesterséges intelligencia úttörője

ELEMZÉS

Az adatközponti csipek piaca kezd túlzsúfolttá válni. Az Nvidia ezért több új bejelentést is...

2026. június 2.
Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

A DAX index komponensei közül számos vállalat már ki is...

2026. május 14.

Podcast

26 éves árfolyamcsúcson a Magyar Telekom – fogy a műtrágya, mikor indít ez el áremelkedést?

26 éves árfolyamcsúcson a Magyar Telekom – fogy a műtrágya, mikor indít ez el áremelkedést?

PODCAST

Harmadik hónapja növekszik a FAO élelmiszer árindexe. Az ENSZ szervezetének mérőszáma...

2026. május 20.
Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

Gyengébb negyedéven van túl a Magyar Telekom. A telekommunikációs cég 238 milliárd forintos...

2026. május 13.
Indul a hazai gyorsjelentési szezon – mennyire hatott az iráni válság?

Indul a hazai gyorsjelentési szezon – mennyire hatott az iráni válság?

PODCAST

A BUX történelmi csúcson van, miközben a céges eredmények romlanak, általában egyedi...

2026. május 6.

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