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 ORDUSD2.35+0.03+1.292.312.372.272.41
3M Co.USD148.48-2.92-1.93147.00150.57146.86158.14
A K A BRANDS HOLDING ORDUSD10.81+0.07+0.648.4411.4010.4611.33
A.O. Smith AktieUSD64.98-0.63-0.9564.2165.8064.8766.18
A10 Networks Inc.USD27.72+0.50+1.8426.7128.0026.8528.16
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD92.74-3.26-3.4092.9494.0392.6695.91
ABBVIE ORDUSD205.13+1.42+0.70205.07206.00200.92206.20
ABERCROMBIE AND FITCH CL A.USD95.22-2.06-2.1295.6097.4095.1699.65
Abundia Global Impact Grou.USD1.150+0.100+9.521.0401.2501.0501.200
ACCENTURE CL A ORDUSD194.43-0.64-0.33194.81195.60193.78199.53
ACTINIUM PHARMACEUTICALS I.USD1.52+0.08+5.211.371.641.431.53
ADC Therapeutics Ord ShsUSD4.10-0.15-3.533.484.864.054.32
ADECOAGRO ORDUSD13.51+0.79+6.2113.4513.5912.4713.72
Adient PlcUSD21.8700-0.4600-2.0620.650023.950021.810022.7900
ADT Ord ShsUSD7.18-0.10-1.376.887.467.147.33
Advance Auto Parts AktieUSD58.72+1.45+2.5353.7660.3356.8958.77
ADVANSIX ORDUSD22.53+0.28+1.2620.1622.9822.1422.58
Aegon ADRUSD8.03-0.04-0.436.968.908.028.15
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.47-0.01-0.0714.1214.5414.4414.52
Aeva Technologies Ord ShsUSD16.53+0.74+4.6916.5216.8815.6018.22
AFLAC ORDUSD115.99+1.32+1.15113.98117.70114.76116.70
AG Mortgage Investment Tru.USD7.92-0.04-0.506.948.657.808.01
AGCO ORDUSD119.33-0.95-0.79119.25120.42118.32121.80
AgEagle Aerial Systems Inc.USD1.16-0.03-2.521.131.191.151.21
AGILENT TECHNOLOGIES ORDUSD122.10+1.14+0.94114.45123.50120.86124.89
agilon health Ord ShsUSD24.45-3.85-13.6023.5027.2423.1430.19
Agnico Eagle Mines LimitedUSD203.04-13.35-6.17206.00208.00202.73216.07
Agree Realty REIT Ord ShsUSD78.87-0.69-0.8779.3682.0078.0979.85
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD294.63-1.52-0.51292.92297.25293.46298.96
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD169.30-3.66-2.12160.61170.06167.00174.46
Alamos Gold Ord Shs Class .USD44.53-4.42-9.0344.6547.8144.4749.04
ALASKA AIR GROUP ORDUSD41.45-2.09-4.8041.5444.5941.0544.10
Albany International Ord S.USD56.68-1.72-2.9456.4657.3156.0758.81
ALBEMARLE ORDUSD198.44+3.61+1.85198.60199.40193.70199.48
Albertsons Companies IncUSD17.10+0.47+2.8316.7017.0916.5517.17
Alcoa Ord ShsUSD67.14+0.61+0.9266.9067.2465.4767.16
ALCON AGUSD77.82-2.48-3.0968.6081.0077.3680.28
Alexandria Real Estate Equ.USD47.83-1.15-2.3547.5448.9646.9349.00
Algonquin Power Utilities .USD6.21-0.10-1.515.666.826.206.36
Alibaba Group Holding Ltd.USD135.38-4.79-3.42136.39136.54134.46139.25
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD158.97-5.09-3.10159.00163.18157.52166.61
Allegion Ord ShsUSD143.42-1.70-1.17143.48144.64143.00146.77
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD31.88-0.04-0.1331.8532.1031.8731.98
Allison Transmission Holdi.USD131.34+1.60+1.23118.35134.50129.03132.50
Allstate Corp.USD216.37+1.22+0.57213.20217.00215.38219.00
ALLY FINANCIAL ORDUSD45.70-0.61-1.3144.8246.4745.3947.02
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD206.55+11.52+5.91206.60231.12195.46209.23
ALPHA PRO TECH ORDUSD4.54+0.07+1.574.095.254.534.64
Alpine Income Property Tru.USD19.45-0.45-2.2617.7621.6919.3919.90
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 ShsUSD25.54-1.79-6.5523.0528.2024.8427.35
Altria Group Inc.USD64.67+0.06+0.0964.1065.0064.1264.95
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.33-0.19-5.403.363.653.323.71
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.08+0.01+0.163.023.203.053.11
Ambow Education American D.USD2.35-0.04-1.471.462.472.352.35
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.67-0.16-8.741.701.721.661.84
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD41.11-0.54-1.3041.0041.7541.0442.12
Amentum Holdings Ord ShsUSD27.66+0.03+0.0927.7127.9927.3228.14
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD109.97-1.30-1.17108.84111.21109.87112.01
AmerescoUSD26.74-0.17-0.6320.5727.2726.5327.86
AMERICA MOVIL ADR REP 20 S.USD25.70-0.57-2.1725.0026.9225.5526.44
American Assets Trust REIT.USD20.69-0.14-0.6720.5020.9620.6320.92
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD19.31-0.58-2.8919.3119.8519.2220.50
AMERICAN ELECTRIC POWER OR.USD131.89-1.39-1.04131.65133.44131.74133.98
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD329.76-0.11-0.03328.00331.65328.45338.09
AMERICAN FINANCIAL GROUP O.USD130.68+0.70+0.53119.60144.37128.89131.05
American Homes 4 Rent REIT.USD30.53-0.57-1.8330.1630.8930.4731.11
American International Gro.USD77.94-0.62-0.7977.2378.8677.8178.84
AMERICAN REBEL HOLDINGS OR.USD0.06-0.03-29.860.060.07
American States Water Co.USD77.88-0.84-1.0777.7478.5677.7579.19
AMERICAN TOWER CORP.USD174.73-6.93-3.81174.77175.97174.31181.88
AMERICAN WATER WORKS ORDUSD132.06-1.20-0.90128.80133.10130.72134.12
American Well Corp.USD6.31-0.31-4.615.176.416.236.68
AMERICAS GOLD AND SILVER O.USD5.98-0.52-8.005.636.235.966.52
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD461.22+4.63+1.01448.30462.80458.80467.32
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD152.00-0.81-0.53151.94153.25151.27155.46
Amprius Technologies Ord S.USD21.44+1.83+9.3321.7721.8719.8722.70
AMTD Digital 5 American De.USD1.73-0.07-3.891.731.771.731.82
ANGLOGOLD ORDUSD100.42-6.07-5.70101.30103.05100.30104.90
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD72.80-2.25-3.0072.7981.1672.7074.04
Annaly Capital Management .USD22.63-0.02-0.0922.6823.1222.4922.98
Annovis Bio Ord ShsUSD1.86-0.07-3.391.821.921.851.97
Antero Midstream Ord ShsUSD20.63-0.26-1.2218.9022.5120.4021.09
Antero Resources Aktie USD37.18+0.61+1.6536.0037.9536.4037.41
Aon Ord Shs Class AUSD335.38+3.43+1.03331.04344.67331.75336.89
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.17-0.08-1.883.664.634.174.26
APOLLO COMMERCIAL REAL EST.USD11.00-0.02-0.1810.8711.1110.9511.08
Apollo Global Management O.USD127.30-0.03-0.02116.61131.00126.72131.00
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD13.00-0.14-1.0312.3513.3812.9113.24
Applied Industrial Technol.USD293.4-0.5-0.17293.6295.2291.6297.3
Aptiv Ord ShsUSD60.83-0.01-0.0260.5861.5760.6862.43
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD8.16+0.03+0.318.158.598.118.26
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD60.93-1.48-2.3753.8771.6460.8262.03
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.96-0.15-2.466.026.035.906.26
Archer Daniels Midland Akt.USD69.84+1.47+2.1468.1070.0068.0369.92
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD24.53+1.79+7.8522.4628.2220.2524.78
Ares Commercial Real Estat.USD5.30-0.09-1.584.715.505.285.43
ARGAN ORDUSD615.95+4.74+0.78599.00677.35607.45626.88
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.USD19.00-1.83-8.7919.1020.0018.9620.77
ARISTA NETWORKS INC. USD172.94+6.09+3.65174.15175.00167.22173.85
Arlo Technologies Ord ShsUSD14.80-0.18-1.1714.0815.5214.7015.29
ARMOUR Residential REIT Or.USD17.46+0.02+0.0917.2017.5217.4017.78
ARROW ELECTRONICS ORD SHSUSD178.02+2.05+1.16178.12179.53176.10179.72
ARTHUR J GALLAGHER ORDUSD224.45+1.38+0.62221.50227.16222.29226.00
Artisan Partners Asset Man.USD37.92+0.31+0.8132.7043.1437.4138.57
Asana IncUSD6.35+0.06+0.955.986.546.276.89
ASE Industrial Holdings Co.USD29.59+0.31+1.0629.7929.8529.4229.89
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.18-0.03-0.932.403.253.163.20
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.54-0.02-0.563.103.543.473.70
ASSURANT ORDUSD228.95+2.73+1.21225.25232.94225.64230.80
ASTRAZENECAUSD195.72-4.97-2.48190.00198.99195.77198.99
At Home Group Inc.USD--
AT&T Inc. USD25.88-0.30-1.1525.9526.5025.8826.44
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD69.43+0.38+0.5469.2069.7868.9770.53
Atlas Crest Investment Ord.USD11.86-0.07-0.5911.2012.9111.8011.96
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD182.90-3.33-1.79180.72185.48182.68187.35
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.USD18.70-0.19-1.0116.0020.6218.5718.92
AUTOZONE ORDUSD3 607.68+25.18+0.703 544.273 920.893 555.673 630.83
AVALONBAY COMMUNITIES REITUSD172.25-4.11-2.33172.37174.95172.13176.25
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD8.52+0.02+0.247.588.858.468.85
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD169.50-2.62-1.52169.21172.08169.15173.34
Avient Ord ShsUSD38.08-0.42-1.0925.3542.6937.4138.70
AVINO SILVER AND GOLD MINE.USD7.00-0.60-7.896.617.816.997.59
Avista Ord ShsUSD40.36-0.91-2.2135.9945.9640.2241.23
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.56-0.04-6.560.550.600.540.61
Axalta Coating Systems Ord.USD29.06-0.62-2.0928.6329.5528.9829.67
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD96.33-2.64-2.6793.6898.2196.1499.13
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD5.34+0.07+1.335.045.575.205.36
B2GOLD ORDUSD4.71-0.23-4.664.775.204.715.05
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD120.9+7.5+6.60117.0121.6112.9121.0
Baker Hughes Co.USD60.25+1.08+1.8360.1861.5059.6460.36
Bakkt Holdings IncUSD8.67-0.30-3.348.709.008.609.13
BALL ORDUSD--
Banc of California Inc.USD18.54-0.21-1.1218.5321.6718.4818.90
Banco BBVA Argentina ADRUSD16.52-0.25-1.4915.0918.2916.2416.90
BANCO BILBAO VIZCAYA ARGEN.USD22.46-0.74-3.1920.5525.4022.3923.01
Banco BradescoUSD4.07-0.13-2.983.754.154.064.21
Banco Macro ADR Representi.USD80.94-1.92-2.3274.0986.9080.4783.50
BANCO SANTANDER BRASIL ADR.USD6.22-0.14-2.135.666.876.196.37
BANCO SANTANDER CENTRAL HI.USD12.32-0.37-2.8812.3512.5212.3112.72
Bank Amer DS Repstg 1 1000.USD17.37-0.06-0.3415.6619.0917.3517.47
Bank of AmericaUSD53.47-0.49-0.9053.4654.0053.2154.65
Bank of Hawaii Ord ShsUSD77.75-2.31-2.8972.6389.2277.1779.84
BANK OF MONTREAL ORDUSD151.46-1.93-1.26139.00160.00151.38154.48
Bank of Nova ScotiaUSD75.88-0.90-1.1775.4580.0075.8577.20
Bank of NT Butterfield & S.USD55.68-0.55-0.9852.5959.0455.6656.50
BARCLAYS ADR REP 4 ORDUSD23.41-0.65-2.7023.2623.8723.3624.10
BARK Ord ShsUSD9.79-0.42-4.078.7210.399.7310.43
BARRICK GOLD ORDUSD45.79-2.84-5.8446.2046.9545.4648.94
BARRICK GOLD ORDUSD9.45-0.19-1.978.6710.589.389.74
BARRICK MINING ORDUSD40.45-2.51-5.8441.0041.4740.4142.80
Bath And Body Works Ord Sh.USD20.48-0.43-2.0320.5520.6520.3721.68
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.72-0.20-3.305.176.485.715.92
Bausch Lomb Ord ShsUSD16.06-0.71-4.2113.9518.3715.9616.83
BAXTER INTL ORDUSD18.50-0.35-1.8318.4919.0718.4819.19
BAYTEX ENERGY ORDUSD4.34+0.12+2.734.294.354.244.35
BCE Ord ShsUSD23.91-0.04-0.1723.8726.3223.8724.09
Beazer Homes USA Inc.USD22.33-0.47-2.0620.3825.4422.3123.62
BECTON DICKINSNUSD156.74-1.90-1.20156.70159.75156.69159.61
Berkshire Hathaway Inc. BUSD468.48-3.60-0.76469.40469.99468.06474.19
BERKSHIRE HATHWAY CL A ORDUSD703 729.59-3 020.42-0.43--702 450.00711 000.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD66.60-0.35-0.5265.0867.7565.3268.21
Beta Technologies Ord Shs .USD16.6000-0.3700-2.1816.370018.360016.420117.7500
BHP Billiton LimitedUSD77.68-1.91-2.4078.0079.8977.5279.75
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.80-0.05-1.173.853.863.774.07
Bill com Holdings Ord ShsUSD39.79+0.16+0.4036.0043.9839.3340.81
Bio Rad Laboratories Inc.USD305.94+2.60+0.86298.93311.63301.55312.85
BIOHAVEN ORDUSD10.18-0.64-5.9210.1010.2910.0310.80
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD41.72-0.08-0.1936.7545.9141.3842.89
BitGo Holdings Ord Shs Cla.USD10.92-0.40-3.5311.0011.2310.8511.59
BitMine Immersion Technolo.USD21.7100-0.8200-3.6422.150022.300021.690022.8200
Black Hills Corp.USD73.50-2.10-2.7870.0182.0373.2475.88
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.00+0.23+1.6314.0715.5613.7714.00
BLACKBERRY ORDUSD5.60+0.10+1.825.615.675.235.69
BlackRock Ord ShsUSD1 042.66-5.76-0.551 044.901 064.591 040.401 070.73
BLACKSKY TECHNOLOGY CL A O.USD38.94+1.52+4.0638.0039.8838.0441.40
Blackstone Group Ord Shs C.USD128.54-0.45-0.35128.90131.01128.22133.25
Blackstone Mortgage Trust .USD19.98-0.08-0.4019.6420.2219.8520.20
Blend Labs Ord Shs Class AUSD1.58-0.03-1.861.461.791.581.69
Block IncUSD71.75-2.14-2.9071.3472.8071.6075.23
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD220.95+2.68+1.23225.50226.25219.60234.35
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.51-0.27-2.2911.5011.8611.4811.85
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.87-0.02-0.209.879.999.7610.33
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD219.27-5.81-2.58220.90222.00218.90225.66
Boise Cascade Ord ShsUSD82.45-1.53-1.8262.1995.6981.9585.50
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.40-0.01-0.361.311.471.381.40
Boot Barn Holdings Ord ShsUSD165.98-2.08-1.24165.72167.43164.88171.46
Booz Allen Hamilton Holdin.USD80.98+0.27+0.3381.0281.6480.2682.29
BORGWARNER INC (BWA)USD54.74-0.99-1.7849.8655.7454.5856.29
Borr Drilling Ltd.USD5.49-0.06-0.995.495.975.395.69
Boston Beer Company Inc.USD244.74-5.16-2.06230.25260.00240.00250.77
Boston Omaha Ord Shs Class.USD12.29-0.08-0.6510.5713.8412.2312.46
BOSTON PPTY STKUSD58.49-0.42-0.7157.4458.9758.0159.88
BOSTON SCIENTIFIC DL-01USD59.49-1.50-2.4659.7060.9759.3961.68
BOX CL A ORDUSD24.34+0.40+1.6522.1924.7923.8724.73
BOYD GAMING ORDUSD87.47-0.66-0.7487.2588.2886.7689.02
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD45.91+0.79+1.7444.8745.9545.3146.01
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.42-0.08-3.202.023.002.392.52
Brandywine Realty Trust RE.USD2.94-0.05-1.672.573.252.923.03
Brasilagro - Cia Bras de P.USD4.07+0.05+1.243.634.504.014.14
BRASKEM ADR REP 2 CL A PRFUSD3.64+0.01+0.283.243.623.583.69
BRC Ord Shs Class AUSD0.968+0.049+5.330.9601.0500.9000.984
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.USD5.88-0.12-1.925.316.565.876.04
Brinker International Inc.USD147.66-10.65-6.73135.00149.97144.76157.89
Bristol-Myers Squibb Co.USD59.39+0.26+0.4459.0059.7557.7959.73
BRITISH AMERICAN TOBACCO A.USD54.85-2.22-3.8855.0455.8554.8356.47
Brixmor Property Group REI.USD30.72-0.25-0.8130.4131.0230.6231.03
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD161.84+0.56+0.35161.88163.15160.56165.13
Brookfield Asset Managemen.USD48.23-0.82-1.6748.4248.8047.9749.81
Brookfield Infrastructure .USD40.78-0.85-2.0435.2146.4240.6841.97
Brookfield Infrastructure .USD36.14-0.58-1.5835.6940.1536.0136.86
Brookfield Ord Shs Class AUSD46.44-0.22-0.4746.5046.9946.3047.68
Brookfield Renewable CorpUSD38.83-3.44-8.1439.0039.4938.8142.39
Brookfield Renewable Partn.USD32.34-2.32-6.6832.3734.5032.2734.68
Brooklyn ImmunoTherapeutic.USD7.44-0.05-0.606.848.027.437.56
Brooks Automation Ord ShsUSD--
Brown & BrownUSD68.96+1.18+1.7367.9869.9867.7169.25
BROWN FORMAN CL B ORDUSD28.76-0.50-1.7125.9829.3628.7129.36
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD31.74-2.35-6.8930.2035.0231.6433.96
Build A Bear Workshop Ord .USD39.08-0.35-0.8938.9339.5539.0040.09
Builders FirstSource Ord S.USD89.74-1.59-1.7490.2591.0089.0994.97
Bullish Ord ShsUSD41.92-1.18-2.7441.4943.0041.4143.78
Bunge Global Ord ShsUSD125.83+3.37+2.75122.22128.29122.54126.15
Butterfly Network Ord Shs .USD5.46-0.04-0.645.315.895.295.68
BWX Technologies Ord ShsUSD216.77-11.47-5.03217.50219.98216.00229.90
C3 ai Ord Shs Class AUSD9.20-0.18-1.929.259.349.119.71
Cadre Holdings Ord ShsUSD29.45-1.06-3.4729.1532.2929.3431.24
CAE Ord ShsUSD25.55-0.77-2.9323.1032.1825.3426.45
California Water Service G.USD46.20-0.65-1.3946.0646.7246.1547.25
CALIX NETWORKS ORDUSD49.66-1.89-3.6746.7547.1048.3752.34
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD102.48-2.29-2.18102.49103.84102.39104.70
CAMECO CORP.USD116.61-7.01-5.67118.20119.60116.45124.50
CAMECO CORP.USD105.02+4.00+3.9699.3599.66105.02105.02
CAMECO CORP.USD2.39-0.01-0.212.372.422.382.39
Campbell Soup Ord ShsUSD20.91-0.35-1.6520.9121.1020.7321.32
Camping World Holdings Ord.USD7.18-0.58-7.427.077.377.147.93
Canadian Imperial Bank of .USD108.56-1.43-1.30106.09148.62108.49110.65
Canadian National Railway .USD110.17-1.03-0.93106.46114.00110.12112.06
Canadian Pacific Kansas Ci.USD82.50+0.80+0.9882.6083.1781.7982.82
Cango American Depositary .USD0.45-0.03-6.250.410.450.440.50
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD202.61-3.10-1.51197.10198.94202.31209.59
Capri Holdings Ord ShsUSD21.18-0.10-0.4720.9521.5620.9921.71
CARDINAL HEALTH ORDUSD204.92-6.26-2.96199.00208.06204.58211.03
CareTrust Reit Ord ShsUSD38.36-1.06-2.6937.7439.0038.1539.42
Carlisle Companies Ord ShsUSD357.20-5.95-1.64339.00392.38355.41369.67
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD39.03-1.64-4.0239.0040.8238.9140.96
Carnival Corp.USD27.38-1.63-5.6227.8227.9127.2128.96
Carnival PlcUSD27.31-1.67-5.7627.6628.0027.1928.91
Carriage Services Ord ShsUSD48.3700-0.3300-0.6848.190048.950047.940149.0600
Carrier Global Ord ShsUSD61.72+0.07+0.1158.1163.4961.4063.07
Carters Ord ShsUSD39.07-0.08-0.2038.9139.5838.7341.09
Carvana Co.USD401.03-0.96-0.24404.00404.40396.51412.38
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.USD800.52+2.12+0.26802.59812.11797.79820.20
Cava Group Ord ShsUSD96.25-1.14-1.1795.7597.5093.9298.79
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD299.40-5.00-1.64267.77330.65299.01305.40
CBRE Group IncUSD149.90-2.70-1.77150.00150.87149.03154.00
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD44.27+0.97+2.2444.0144.5043.2344.36
Celanese Ord ShsUSD65.76+2.19+3.4562.5065.9863.4765.85
Celestica Ord ShsUSD403.16+2.04+0.51398.50407.50394.20407.68
CEMEX ADRUSD11.81-0.20-1.6311.7113.0811.7412.12
Cenovus Energy AktieUSD25.60+0.69+2.7723.5025.7125.0225.74
Centene Ord ShsUSD39.13+0.82+2.1439.0039.5038.9839.83
CenterPoint Energy Ord ShsUSD42.26-0.44-1.0341.6342.9742.2542.98
Centerra Gold Ord ShsUSD18.31-1.65-8.2718.3419.8118.2919.85
Central Puerto SAUSD15.30-0.17-1.1013.7418.2315.1915.56
CENTRUS ENERGY CL A ORDUSD191.38-8.23-4.12193.00193.60189.11201.49
Century Communities Inc.USD63.78+0.46+0.7251.2272.6063.5165.78
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD121.24+5.30+4.57119.50121.14115.60122.47
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.70+0.06+0.836.596.806.606.87
Charles Schwab DS Each Rep.USD18.24-0.02-0.1116.5421.1618.2118.32
CHARLES SCHWAB ORDUSD91.96-1.19-1.2892.4592.8091.8394.16
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.89-0.24-0.12207.90208.00207.75208.12
Chatham Lodging Trust REIT.USD8.67-0.17-1.928.709.748.648.93
CHEGG INC.USD0.99-0.03-3.400.881.050.951.03
Chemed Corp.USD373.14-12.63-3.27335.60420.98372.82388.87
CHEMOURS ORDUSD23.69+0.37+1.5922.4925.1823.0123.91
CHENIERE ENERGY ORDUSD257.78+5.43+2.15257.00259.89251.81258.41
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD62.38-0.35-0.5655.9467.8461.2663.26
Cherry Hill Mortgage Inves.USD2.61-0.04-1.332.362.882.592.66
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD186.02+2.77+1.51186.03186.25182.34186.37
Chewy Inc.USD27.73-1.13-3.9225.8928.8927.5429.25
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 .USD2.04-0.01-0.491.952.181.992.10
China Yuchai International.USD43.74-0.43-0.9736.5844.8743.3644.87
Chipotle Mexican Grill Inc.USD36.04+0.21+0.5735.7036.3535.7137.08
ChowChow Cloud Internation.USD0.4861+0.0624+14.730.42450.48490.38700.5015
Chubb Ord ShsUSD329.23-0.76-0.23323.53331.14326.01331.35
Church And Dwight Ord ShsUSD93.23-3.32-3.4493.2293.9693.1996.80
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.31-0.08-5.431.291.431.291.38
CIENA CORP.USD505.90+2.63+0.52505.00510.00493.54522.50
Cigna Corp.USD276.69-3.23-1.15275.60281.36275.91285.67
Cinemark Holdings Ord ShsUSD28.87-1.39-4.5928.1929.4328.7830.55
CION Investment Ord ShsUSD7.495-0.035-0.466.8308.4007.3857.630
Circle Internet Group Ord .USD96.00-10.36-9.7498.0098.3395.79105.10
Citigroup Inc.USD131.67-1.38-1.04132.78132.94131.26135.29
Citizens Financial Group O.USD65.29-0.47-0.7165.0066.0465.0766.85
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD304.65+1.05+0.35304.83305.38302.13305.24
Clear Secure Inc.USD58.41+1.58+2.7751.6759.5555.5359.52
CLEARSIGN COMBUSTION ORDUSD5.40-0.01-0.094.995.615.215.53
Clearwater Analytics Holdi.USD24.16+0.05+0.2124.1024.2124.1124.18
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD37.78-1.03-2.6537.8038.4737.7039.64
Cleveland Cliffs Ord ShsUSD9.12-0.61-6.279.159.209.069.78
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.405+0.085+2.563.0903.9003.3103.560
CLOROX ORDUSD99.58-2.59-2.54100.00101.0099.36102.60
Cloudera Ord ShsUSD--
Cloudflare Inc.USD207.67+2.86+1.40208.90209.99204.82211.39
CMB.TECH ORD SHSUSD12.89-0.45-3.3712.8013.4012.8213.59
CMS ENERGY ORDUSD75.57-1.47-1.9174.7276.4375.3877.48
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD2.45-0.24-8.922.092.762.282.69
Cnx Resources Ord ShsUSD37.89-0.06-0.1637.3638.9137.4838.23
Coca-Cola Co.USD74.71-0.77-1.0274.9074.9674.6275.53
COCA-COLA FEMSA ADR REP 10.USD100.91-1.30-1.2799.00103.90100.49102.48
COEUR D ALENE ORDUSD18.44-1.34-6.7718.8518.9518.4319.66
Cohen & Steers Quality Inc.USD13.10-0.22-1.6512.0414.1413.0513.33
Cohen and Steers Infrastru.USD26.08-0.49-1.8326.0026.5826.0626.65
Colgate PalmoliveUSD81.81-1.72-2.0682.0082.9481.7984.15
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD15.64-0.39-2.4315.4315.9815.5916.42
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 673.25-6.84-0.411 670.001 759.801 661.911719
Commercial Metals Co.USD67.53-0.02-0.0261.3772.3067.3670.01
COMPANHIA ENERG ADR REPG O.USD2.70-0.02-0.552.472.942.682.74
Compania Cervecerias Unida.USD11.70-0.40-3.279.6112.9911.6412.16
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.07-0.08-2.392.823.383.063.20
COMSTOCK RESOURCES ORDUSD16.51-0.28-1.6716.0017.0316.2316.99
CONAGRA FOODS ORDUSD14.67-0.18-1.1814.6514.8414.5714.93
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD38.37-1.31-3.3038.1838.8438.2540.64
ConocoPhillipsUSD120.31+3.86+3.31120.05120.30116.72120.62
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD108.19-1.48-1.35106.99109.46107.98110.34
CONSTELLATION BRANDS USD156.97-2.85-1.78156.30158.50156.27159.88
CONSTELLIUM SE CL A ORDUSD29.95-0.33-1.0930.1032.6029.8630.96
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD121.09-4.21-3.36121.08132.43120.78127.08
Core Laboratories Ord ShsUSD16.66+0.33+1.9913.7218.4516.4616.94
Core Scientific Tranche 1 .USD14.09+0.87+6.5814.1014.5312.9914.58
Core Scientific Tranche 2 .USD20.71+0.90+4.548.1921.8819.8621.05
Corebridge Financial Ord S.USD26.27-0.59-2.2021.9028.9826.1227.17
CORECIVIC ORDUSD20.57-0.06-0.2720.5021.3220.4320.87
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD165.42+0.04+0.02165.43166.80163.81170.27
Corpay Ord ShsUSD330.00-7.34-2.18326.39336.64329.00342.38
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD80.36+0.07+0.0977.1181.7579.4781.01
Costamare IncUSD16.24-0.91-5.3116.1018.5816.1417.30
Coterra Energy Ord ShsUSD31.87+0.45+1.4331.1732.9631.1231.98
COTY CL A ORDUSD2.36-0.02-0.632.332.402.332.40
Coupang Ord Shs Class AUSD20.41-1.10-5.1120.0020.9020.3421.53
Coursera Ord ShsUSD6.34-0.21-3.216.006.686.326.68
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 CompanyUSD12.26+0.28+2.3412.1612.2512.0212.31
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.USD117.34-1.22-1.03115.10124.00116.73119.70
Crown Castle International.USD84.93-2.63-3.0083.5385.5884.2987.92
Crown Holdings Ord ShsUSD103.46-0.76-0.7393.28105.46103.22105.41
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD36.60-2.20-5.6732.5646.5436.1039.66
CS Disco IncUSD4.28+0.01+0.233.535.024.234.42
CTO Realty Growth Ord ShsUSD19.62-0.44-2.1917.8421.8119.5719.99
CubeSmart REIT Ord ShsUSD39.60-0.65-1.6138.4941.2839.5340.50
Cullen Frost Bankers Ord S.USD142.84-1.57-1.09120.00147.00142.75145.88
CULP INCUSD3.02-0.02-0.662.344.802.933.06
CUMMINS ORDUSD638.54+1.93+0.30639.00642.21633.53647.00
Curbline Properties Ord Sh.USD27.05-0.59-2.1322.2531.0426.9427.68
Curtiss Wright Ord ShsUSD720.07-9.94-1.36660.74733.54713.50733.55
CVR Energy Ord ShsUSD31.29+1.11+3.6829.6634.3229.9331.50
CVS HEALTH ORDUSD77.36+0.78+1.0277.3977.8776.6079.05
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD162.19+8.85+5.77160.00163.00161.30166.98
D Wave Quantum Ord ShsUSD20.37-1.29-5.9620.8520.8920.2821.85
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.7900-0.3500-5.705.37006.59005.78506.1150
DANA HOLDING ORDUSD37.89+0.04+0.1137.0638.6737.6438.49
Danaher Ord ShsUSD194.42-1.08-0.55193.01197.37190.46200.50
Danaos Ord ShsUSD114.83-2.86-2.43115.00117.26114.57118.00
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD20.17-2.02-9.0820.2320.4019.8422.27
DARDEN REST STKUSD196.88-4.97-2.46193.38200.24196.02202.38
Darling Ingredients Inc.USD60.29+1.21+2.0558.8961.4258.7560.32
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD110.14-0.92-0.83110.18120.00109.83112.78
DEERE ORDUSD587.33-7.19-1.21588.00590.23586.61598.66
Delek Logistics Partners L.USD49.15-0.92-1.8450.0055.6849.1450.75
Dell Technologies Ord Shs .USD212.37+8.76+4.30213.15213.90205.35214.33
Delta Air Lines Inc.USD70.23-0.98-1.3870.5170.9369.5971.78
Deluxe Ord ShsUSD30.06-0.50-1.6429.8430.5129.9730.98
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.81-0.16-3.913.534.173.773.98
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD29.03-0.26-0.8729.2029.4928.9129.90
DEUTSCHE BANKUSD32.57-0.83-2.4732.6534.0032.4633.46
DEVON ENERGY ORDUSD45.60+0.66+1.4745.0045.7444.5145.73
DHT Holdings Ord ShsUSD17.99-0.67-3.5917.9518.3517.9218.99
DIAGEO ADR REP 4 ORDUSD81.63-0.53-0.6581.0082.5081.5582.67
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.24-0.07-21.900.140.440.240.28
DIANA SHIPPING ORDUSD2.49-0.10-3.862.502.602.482.59
Dicks Sporting Ord ShsUSD228.86-1.76-0.76223.82233.70227.59232.09
Diebold Nixdorf IncUSD84.59-2.95-3.3774.71107.0084.1888.58
Digital Realty Pref Shs Se.USD19.7900-0.2100-1.0519.200022.600019.780020.0200
Digital Realty Trust REIT .USD201.27-2.64-1.29198.16204.65201.16204.94
DigitalOcean Holdings Inc.USD94.75+5.18+5.7895.3299.9790.0397.87
DILLARDS CL A ORDUSD622.75+5.60+0.91622.89625.45620.00639.16
DINEEQUITY ORDUSD28.28-1.04-3.5525.4333.6527.9129.69
Direxion Daily Financial B.USD42.68+0.87+2.0841.9042.4040.5342.88
Direxion Daily FTSE China .USD35.90-1.64-4.3736.2236.3835.7137.23
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD15.20-0.12-0.7513.7216.8215.0715.40
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD64.90+0.13+0.2064.8065.5864.7665.65
Dole Ord ShsUSD14.83-0.11-0.7413.3816.6014.6314.98
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD124.10-2.36-1.87123.42126.53123.69126.95
DOMINION ENERGY ORDUSD61.08-1.14-1.8361.1461.7061.0162.34
Dominos Pizza Inc.USD369.20-0.26-0.07366.76372.00366.77371.99
Donaldson Ord ShsUSD88.39-0.67-0.7588.2989.2588.3589.86
Donnelley Financial Soluti.USD52.98+0.45+0.8649.3560.7852.5054.40
DoorDash Inc.USD182.45-7.35-3.87182.46193.54182.00190.53
Dorian LPG LTDUSD35.51-1.37-3.7134.3136.4835.2637.55
DoubleVerify Holdings Ord .USD10.66-0.13-1.1610.3611.0810.6310.98
Douglas Elliman Ord ShsUSD1.88-0.06-3.091.832.111.871.97
Douglas Emmett REIT Ord Sh.USD10.70-0.14-1.2510.3711.0710.6811.02
Dover Ord ShsUSD220.25-1.65-0.74220.29221.35219.72224.11
Dow Ord ShsUSD38.30+1.53+4.1537.9038.3036.8838.33
Doximity Ord Shs Class AUSD24.15-0.24-0.9824.1524.7123.9425.15
DR REDDYS LABORATORIES ADR.USD12.77-0.32-2.4411.8014.2712.7713.03
DRDGold LtdUSD29.37-1.53-4.9528.4435.1729.3130.65
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD130.61-1.54-1.17127.76133.30129.38132.93
DTE ENERGY ORDUSD143.49-2.38-1.63143.00145.24143.46146.97
Ducommun Ord ShsUSD141.56-0.46-0.32120.00221.58137.62142.95
Duke Energy Ord ShsUSD125.70-2.16-1.69125.18127.03125.64128.51
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD53.65-0.97-1.7853.6353.9553.5556.30
DXC Technology Co.USD13.11-0.21-1.5413.0413.3713.0213.48
Dynatrace Inc.USD35.72+0.28+0.7934.7336.1335.3636.70
Dynex Capital REIT Ord ShsUSD13.75+0.03+0.2213.6213.7913.7014.03
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.03+0.02+0.503.854.103.974.05
EastGroup Properties REIT .USD201.9-1.2-0.61166.5233.4199.8203.6
EASTMAN CHEMICALUSD72.44-1.21-1.6472.0073.6872.0674.12
Eastman Kodak Ord ShsUSD13.10+0.11+0.8512.6713.2812.8513.30
EATON ORDUSD409.70+2.13+0.52413.00415.50409.13418.38
ECOLAB ORDUSD270.79-4.90-1.78265.85275.21269.58277.69
Ecopetrol ADR Representing.USD14.14+0.48+3.5113.9014.3013.6814.18
EDISON INTERNATIONAL ORDUSD69.75-0.83-1.1869.6070.6069.5571.22
EDWARDS LIFESCIENCES ORDUSD79.71-1.73-2.1278.5081.0779.3081.84
Elanco Animal Health Inc.USD22.62-1.06-4.4820.5525.0322.6123.85
Elastic Ord ShsUSD48.39-0.57-1.1648.5050.5048.0950.28
Eldorado Gold CorporationUSD31.82-1.75-5.2030.5933.5031.6633.30
Element Solutions Ord ShsUSD38.11-0.75-1.9338.1538.8637.8839.55
Elevance Health Ord ShsUSD328.08+8.72+2.73322.00332.00325.34332.93
ELF Beauty Ord ShsUSD67.01-1.41-2.0667.3168.1066.6170.20
ELI LILLY ORDUSD903.01-16.89-1.84914.00915.15881.11913.05
Ellington Financial Ord Sh.USD12.94-0.11-0.8112.5013.5312.9013.22
Embotelladora Andina ADR R.USD23.22+0.12+0.529.2436.9622.0523.61
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD34.40-0.07-0.2117.1951.5734.1834.74
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD838.16+7.05+0.85841.69846.00829.16842.50
Emergent BioSolutions Ord .USD8.02-0.33-3.957.908.807.968.39
EMERSON ELECCOUSD144.82-1.95-1.33137.48145.64144.31148.49
Empire State Realty Trust .USD5.60+0.02+0.275.086.195.575.67
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD51.86-0.38-0.7351.9054.8551.8552.63
Encore Energy Ord ShsUSD1.96-0.17-7.981.892.101.942.14
Endava LtdUSD4.79-0.07-1.444.734.924.765.02
ENDEAVOUR SILVER ORDUSD9.36-0.74-7.289.469.809.3510.19
Energizer Holdings Inc.USD19.75-0.73-3.5419.6920.0719.5720.67
Energy Focus Inc.USD4.53-0.91-16.734.535.004.536.00
ENERGY FUELS ORDUSD20.48-1.04-4.8120.6021.4020.3421.58
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.96+0.26+7.033.904.123.714.12
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD53.06+0.51+0.9648.3658.6152.4653.09
Ennis Ord ShsUSD19.77+0.01+0.0519.5822.0319.7020.15
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD111.21-2.45-2.16109.52112.81110.50114.70
Enterprise Products Partne.USD37.23+0.32+0.8736.6340.3336.9337.46
ENTRAVISION COMMS A ORDUSD3.49-0.07-1.972.784.003.483.60
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD132.46+3.30+2.56131.31133.29129.20132.91
EPAM SYSTEMS ORDUSD132.21+0.31+0.24132.55133.44131.31135.00
EPR Properties REIT Ord Sh.USD56.57-0.39-0.6856.5757.2056.4057.12
EQT ORDUSD56.92-0.08-0.1457.0858.0056.2657.42
Equinor ASAUSD37.67+1.66+4.6137.3637.7836.5337.76
EQUINOX GOLD ORDUSD14.15-1.25-8.0914.3915.8014.1415.24
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD61.87-1.56-2.4661.0264.8861.8563.42
Ero Copper CorpUSD26.98-1.42-4.9827.0628.6026.6628.39
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD105.63-2.03-1.89100.22126.75105.09109.15
ESS TECH ORDUSD1.11-0.08-6.361.121.241.101.21
Essential Properties Realt.USD32.97-0.33-0.9927.6237.9932.8233.38
Essential Utilities Ord Sh.USD39.22-0.58-1.4539.0539.6639.0439.90
ESSEX PROPERTY REITUSD253.25-5.29-2.05249.88256.96253.15258.98
Estee Lauder Ord Shs Class.USD75.85-2.00-2.5776.0076.5075.3678.54
Ethan Allen Interiors Inc.USD22.81+0.07+0.3122.6323.0622.7223.15
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.94-0.02-0.512.803.252.913.13
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 AktieUSD353.54-4.75-1.33351.41412.62352.89367.99
Everest Reinsurance Group .USD349.83-0.81-0.23346.11354.13349.10354.16
Evergy Ord ShsUSD80.35-1.32-1.6280.0081.3580.1281.89
EVERSOURCE ENERGY ORDUSD66.84-1.67-2.4466.8271.1366.8168.75
Everus Construction Group .USD129.16-0.18-0.1498.77149.79126.92133.07
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD34.10-0.75-2.1532.1736.0033.5235.33
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD143.70-3.25-2.21143.65145.90143.64147.25
Exxon Mobil Corp. USD148.41+0.73+0.49148.21148.30146.24148.81
Exzeo Group Ord ShsUSD16.6100-0.7200-4.1515.170019.970016.570017.7300
F&G Annuities and Life Ord.USD27.10+0.03+0.1124.5929.9126.9727.56
FABRINET ORDUSD694.8500-5.1600-0.74700.0000705.0000690.0200732.1200
Factset Research Systems I.USD240.48+4.60+1.95234.06244.00236.05247.33
Fair Isaac Ord ShsUSD1 037.24-26.17-2.46102010521 017.121 088.88
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD11.57-0.19-1.6210.5213.0111.5411.74
Fastly Inc.USD26.56+1.15+4.5326.7027.0024.8527.34
Federal Agricultural Mortg.USD171.18-3.60-2.06147.00183.00171.00178.00
Federal REIT OrdUSD111.13-1.20-1.07111.07112.11111.02112.41
Federated Hermes Ord Shs C.USD56.68-0.38-0.6655.8757.5356.4957.79
FEDEX ORDUSD394.69+0.93+0.24395.02400.00391.75399.67
FERRARI ORDUSD358.37-10.21-2.77360.55375.00358.15368.90
Fidelity National Financia.USD50.68+0.26+0.5250.0551.4750.3551.11
FIDELITY NATIONAL INFORMAT.USD47.67-0.65-1.3546.2648.6247.5148.96
Figma Ord ShsUSD18.7-0.3-1.5518.919.118.720.3
FIGS Ord Shs Class AUSD15.91-0.09-0.5314.7615.8915.6616.29
FinVolution GroupUSD4.69-0.01-0.214.665.094.674.75
First American Financial O.USD66.90+0.55+0.8357.6675.9866.2467.38
First Horizon National Cor.USD24.67-0.13-0.5024.2725.0524.6025.09
FIRST MAJESTIC SILVER ORDUSD20.06-1.46-6.7820.5520.6920.0321.39
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 ShsUSD48.51-0.94-1.9048.0349.0348.4849.74
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.52-0.22-2.0510.5010.9410.4811.02
Flagstar Financial IncUSD14.40-0.41-2.7714.0114.7814.3514.85
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD31.00-0.29-0.9328.3532.0030.9631.59
FLEXION THERAPEUTICS ORDUSD25.7300-0.0150-0.0620.820032.130025.665025.7450
Floor & Decor Holdings Inc.USD52.84-1.75-3.2152.7653.5852.3555.64
Flotek Industries IncUSD15.32-0.39-2.4815.3017.5715.2016.30
FLOWERS FOODS ORDUSD8.69-0.08-0.868.419.028.638.83
Flowserve Ord ShsUSD82.04-1.37-1.6481.8182.9581.4584.64
Fluor Corp.USD47.1500-0.9500-1.9846.960047.480046.631048.5200
Flutter Entertainment Ord .USD109.49-0.14-0.13108.00110.60108.37111.70
FMC CorpUSD15.88-1.47-8.4715.8315.9015.6717.09
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD12.79-0.09-0.6612.8012.9012.7813.03
FORESIGHT AUTONOMOUS HOLDI.USD2.15-0.23-9.661.942.272.122.39
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD26.74+0.28+1.0624.0032.6826.2427.38
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD55.84-0.50-0.8947.3258.2555.7156.60
Fortive Ord ShsUSD61.04+0.07+0.1160.3161.6060.4761.71
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.07-0.58-5.4510.0610.5810.0610.62
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 ShsUSD23.25-0.13-0.5620.8025.4022.8723.72
Franklin ResourcesUSD27.25-0.48-1.7327.2427.8427.2028.28
FREEPORT MCMORAN COP & GLD.USD67.57-2.61-3.7268.2569.7067.4670.72
Fresenius Medical Care ADR.USD22.96-0.22-0.9520.5823.4022.9223.52
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD18.86-0.69-3.5315.1426.5018.7719.50
Frontline PlcUSD35.36-1.61-4.3535.4936.3035.2037.75
FS KKR Capital Ord ShsUSD11.05-0.25-2.2110.0911.2811.0411.39
FTC Solar Ord ShsUSD4.92+0.15+3.144.955.504.775.24
FuboTV Inc.USD13.08-0.22-1.6213.1513.1813.0514.54
Fury Gold Mines Ord ShsUSD0.60-0.04-6.190.560.690.590.64
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.24-0.03-0.593.744.664.164.29
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.28-0.01-0.442.222.552.242.37
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD24.46-0.46-1.8524.3024.6924.4325.33
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD265.46-2.06-0.77260.48271.19265.37269.76
Garrett Motion Ord ShsUSD19.88-0.06-0.3017.5622.5419.6820.13
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD25.6000-0.1700-0.6625.070026.100025.345026.1600
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD991.52+1.34+0.14995.01998.00984.091016
GEE Group Inc.USD0.23-0.01-2.740.220.260.230.24
Generac Holdings Inc.USD213.86-3.40-1.56213.28218.77213.60219.99
GENERAL DYNAMICS ORDUSD325.48-6.66-2.01325.52328.48323.97331.05
General Electric Co.USD286.74-16.86-5.55289.60290.20284.21304.30
GENERAL MILLS ORDUSD35.06-0.23-0.6435.2135.3034.9135.47
General Motors Co.USD79.04-1.50-1.8679.4679.5079.0081.20
Genesco Ord ShsUSD36.31-0.23-0.6336.0636.9835.9437.54
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.3260-0.0159-4.650.30090.34930.32100.3359
Genius Sports Ord ShsUSD4.65-0.21-4.324.375.424.655.01
Genmab 10 Sponsored ADR Or.USD27.06-0.85-3.0527.0930.2326.8927.46
Genpact Ord ShsUSD37.02+0.38+1.0436.8737.5036.4637.63
Genuine Parts Co.USD115.00+2.41+2.14115.25116.70110.87116.77
GENWORTH FINANCIAL CL A OR.USD8.83-0.02-0.238.718.948.788.88
Geo Group REIT Ord ShsUSD19.03+0.24+1.2818.4319.1118.8319.29
GERDAU SA ADR REPSG 1 PRFUSD4.30+0.02+0.354.254.734.274.36
Getty Images Holdings Ord .USD0.95+0.04+4.310.920.980.910.99
Getty Realty REIT Ord ShsUSD34.07-0.07-0.1929.7340.5533.8434.23
GigCapital2 Ord ShsUSD9.89+0.04+0.363.959.899.899.89
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD60.51+0.82+1.3754.3767.3059.4760.71
Ginkgo Bioworks Holdings I.USD8.23+0.25+3.138.218.997.978.93
Global Business Travel Gro.USD6.21+0.08+1.224.606.836.126.30
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 UnitsUSD45.68+0.20+0.4440.0051.5245.2046.72
GLOBAL PAYMENTS ORDUSD71.61-1.22-1.6871.9072.9971.5074.61
Global Ship Lease Inc.USD37.37-1.18-3.0537.3542.3337.3238.76
GLOBANT ORDUSD50.34-0.26-0.5150.1553.1950.0552.19
Globe Life Inc.USD151.01-0.09-0.06136.00153.86150.03152.15
Globus Medical Ord Shs Cla.USD93.79-3.03-3.1384.14106.9293.6097.39
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD88.62+1.01+1.1579.5589.9086.6189.15
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD45.54-3.24-6.6445.9046.7245.4847.80
GOLD RESOURCE ORD (GORO)USD1.61-0.05-3.011.501.701.601.71
Gold Royalty Corp.USD3.48-0.33-8.663.493.883.483.76
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD926.37-15.38-1.63932.01932.95922.54952.01
Goldman Sachs BDC Ord ShsUSD9.70-0.08-0.778.8810.649.649.87
GOLDMINING ORDUSD1.200-0.130-9.771.2501.3401.2001.320
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD8.35+0.32+3.997.119.208.028.36
Granite Point Mortgage Tru.USD1.54-0.04-2.531.421.701.521.61
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD6.21+0.03+0.495.677.016.166.44
Green Brick Partners Inc.USD70.98+0.43+0.6163.5679.2470.7672.84
Greenbrier Ord ShsUSD48.21-1.15-2.3342.3857.5347.8149.89
Greif Ord Shs Class AUSD68.69-0.77-1.1162.1981.1268.4169.70
Griffon Corp.USD90.18-0.60-0.6671.45106.7389.5392.60
Grindr Ord ShsUSD13.30-0.06-0.4513.0314.8713.2013.50
Group 1 Automotive Ord ShsUSD344.36-6.85-1.95183.43360.00338.71355.00
Grupo Supervielle ADR Repr.USD9.89-0.03-0.259.0111.399.7110.02
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD56.11-1.24-2.1656.0056.2255.9556.51
GSX Techedu Inc.USD1.97-0.02-0.761.952.211.952.00
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD58.61-0.65-1.1057.3159.9158.2360.21
H&R Block AktieUSD32.31+0.60+1.8932.2132.6431.3632.62
Haemonetics Corp.USD60.20-0.97-1.5945.7381.9459.8361.83
Hafnia Ord ShsUSD8.45+0.15+1.817.999.308.338.51
Hagerty Ord Shs Class AUSD10.78-0.08-0.7410.3011.6910.7110.95
Haleon PLCUSD9.53-0.16-1.609.519.839.529.68
Halliburton Co.USD38.13+1.45+3.9537.6038.4537.6438.69
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD40.54-0.14-0.3439.7441.3440.3541.70
HARLEY DAVIDSON ORDUSD24.28+0.33+1.3624.0724.6724.1024.68
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD17.24-1.10-6.0017.4017.8517.2317.93
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD139.21+0.27+0.19137.73140.86138.26139.97
Haverty Furniture Companie.USD23.21-0.17-0.7320.1223.6623.1423.71
Hawaiian Electric Industri.USD15.43-0.36-2.2814.1817.1715.3315.83
HCA HOLDINGS ORDUSD471.16-6.97-1.46471.18480.26465.31479.40
HCI Group Ord ShsUSD152.3-2.3-1.49136.8160.0151.3158.2
HDFC BANK ADR REP 3 ORDUSD26.46-0.12-0.4524.2227.5026.4527.12
Healthcare Realty Trust Or.USD18.29-0.26-1.3818.1018.4718.2118.56
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD18.09-1.25-6.4418.2018.5818.0619.28
HEICO ORDUSD275.96-16.24-5.56275.00302.83275.12290.01
HEICO Ord Shs Class AUSD211.6-9.7-4.38210.0337.0211.2221.3
Helmerich and Payne IncUSD35.63+1.96+5.8235.7138.7133.7935.65
HERBALIFE ORDUSD16.47-0.51-3.0015.0516.9916.3117.14
Hercules Capital Ord ShsUSD15.68-0.24-1.5115.5515.9515.6716.08
Heritage Insurance Holding.USD26.92-0.39-1.4324.4730.3826.7527.44
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD188.74-2.71-1.42189.00206.98188.22191.95
Hertz Global Holdings Inc .USD3.37-0.36-9.653.073.893.263.84
Hewlett Packard Enterprise.USD28.77+0.96+3.4528.9229.0527.9629.63
HEXCEL ORDUSD87.17-2.35-2.6378.00103.1286.0490.58
HF Sinclair Ord ShsUSD59.57+1.68+2.9058.5161.5057.6459.89
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD23.89-0.21-0.8723.4824.3223.8024.46
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD340.25-2.64-0.77340.22345.61339.38343.98
Hims & Hers Health Inc.USD29.76-1.25-4.0330.0830.3027.8530.87
HIPPO HOLDINGS ORDUSD28.44-0.27-0.9221.9529.0328.2729.19
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.USD343.90-7.09-2.02345.00349.09342.97353.55
HONDA MOTOR ADR REP 1 ORDUSD24.96-0.41-1.6024.9125.0924.9225.33
Honeywell InternationalUSD222.22-7.52-3.27222.50225.85221.14229.79
Horace Mann Educators Ord .USD45.23+0.05+0.1134.4346.1544.3845.56
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD21.26-0.07-0.3321.0521.4321.1821.63
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD21.12-0.17-0.8020.8421.4121.0521.55
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD65.89-1.57-2.3265.8370.4965.4768.25
Howmet AerospaceUSD247.75-7.87-3.08245.00252.42245.72255.20
HP ORDUSD21.10+1.51+7.7121.2421.3019.6321.42
HSBC HOLDINGS ADR REP 5 OR.USD90.66-0.93-1.0290.6592.0990.5992.46
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD230.52+0.64+0.28231.50260.52226.08243.62
Hudbay Minerals Ord ShsUSD23.85-1.82-7.0924.0024.3223.7325.59
HUMANA AKTIEUSD217.36+7.02+3.34217.60223.00216.49223.74
HUNTINGTON INGALLS INDUSTR.USD378.30-13.89-3.54376.01387.68377.29390.00
HUNTSMAN - HUNUSD13.74+0.09+0.6612.4713.9013.3414.00
HUYA ADRUSD3.05-0.11-3.483.013.383.013.21
HYATT HOTELS CL A ORDUSD170.82-1.86-1.08165.53176.02169.31174.17
Hyliion Holdings Ord ShsUSD1.88-0.08-4.081.732.041.872.04
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.59-0.11-6.471.591.751.591.70
IAMGOLD ORDUSD16.84-1.67-9.0217.1817.2316.7518.41
IBM Corp.USD255.71+2.00+0.79257.50258.00251.87258.09
ICICI BK SAUSD28.66-0.09-0.3127.7929.4828.6129.31
Idaho Strategic ResourcesUSD42.9700-3.8300-8.1839.790047.980042.890046.6000
IDEX Ord ShsUSD204.80-1.57-0.76204.80206.32204.73209.23
IHS Markit LtdUSD25.45-0.13-0.5212.7738.3125.4325.70
ILLINOIS TOOL WORKS USD271.07-1.61-0.59271.06272.58270.02274.36
IMAX ORDUSD35.75-0.20-0.5535.6736.1335.5337.00
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.63+0.33+10.003.403.683.253.69
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD14.05-0.16-1.1313.5014.2613.9414.22
ING GROUP ADR (ING)USD28.48-0.43-1.4725.6731.7528.4029.13
Ingersoll-RandUSD84.83-1.19-1.3884.6285.7084.7887.52
INGREDION ORD SHSUSD113.20-1.01-0.88112.00115.41112.89115.02
Innovative Industrial Prop.USD52.83-0.36-0.6752.6853.2552.4353.79
Innovex International Ord .USD26.58+0.88+3.4022.4129.2525.9126.60
INPHI ORDUSD--
Insperity Ord ShsUSD31.85+0.43+1.3728.7832.4631.5433.24
Inspire Medical Systems Or.USD52.03-4.94-8.6751.5056.8251.6357.42
Inspired Entertainment Ord.USD7.01-0.29-3.975.577.506.987.38
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD85.61-3.71-4.1575.7086.1984.3489.57
Intercontinental Exchange .USD158.63-1.98-1.23159.00161.55158.30161.93
International Flavors & Fr.USD72.43-2.01-2.7070.5374.8572.1375.07
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD35.42-1.47-3.9835.6036.8435.2437.20
International Seaways Inc.USD75.98-1.48-1.9168.5979.9975.5679.07
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.0500-0.1000-4.651.98002.15002.03002.1700
INVESCO LTD USD24.98+0.03+0.1224.6425.4824.9425.56
Invesco Mortgage Capital I.USD8.28-0.04-0.428.209.008.268.45
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD26.95-0.51-1.8626.3827.6026.8727.48
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD46.31-2.01-4.1646.9047.1045.7248.73
Iqvia Holdings Ord ShsUSD175.63-1.13-0.64172.12179.12175.02180.98
Iron Mountain Ord ShsUSD117.85-2.68-2.22117.84120.13117.74121.00
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD59.53+0.73+1.2351.1067.9858.7959.57
ISHARES MSCI PACIFICUSD55.39-1.02-1.8155.2264.0755.3456.24
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD9.10-0.19-1.998.339.519.089.36
ITT Ord ShsUSD219.41+1.01+0.46199.16223.59217.78221.48
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD12.97+0.25+1.9712.7413.2212.6013.50
JABIL CIRCUIT ORDUSD333.62+3.34+1.01328.50335.49330.81338.48
Jackson Financial Ord Shs .USD111.75+0.34+0.30107.64115.24110.45113.40
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD129.46+0.59+0.46130.01130.54128.70131.85
James Hardie Industries Pl.USD22.08+0.12+0.5518.5722.4021.8222.63
JanOne Ord ShsUSD24.73-0.44-1.7524.4939.7724.6325.20
Janus International Group .USD5.52-0.24-4.094.856.515.495.85
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD47.62+0.05+0.1146.7748.6647.4148.69
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD20.49-0.99-4.6120.4020.8720.3321.59
JM Smucker Ord ShsUSD95.76-0.38-0.4094.0097.6994.3996.02
Joby Aviation Ord Shs Clas.USD8.98-0.17-1.819.059.308.889.46
John Wiley and Sons Ord Sh.USD42.43+0.76+1.8137.9643.2641.5143.18
Johnson & JohnsonUSD226.16-4.53-1.96225.18226.24224.70229.69
Johnson Controls Internati.USD139.70-1.28-0.91126.50150.60139.05142.31
JPMorgan Chase & Co.USD313.01-3.98-1.26314.94315.70312.75320.24
JPMorgan Chase DRC Rep 1 4.USD19.11-0.05-0.2617.4421.0419.1019.20
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.57-0.46-5.677.707.757.518.14
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD82.1600-0.5300-0.6480.000084.220080.800185.4200
Kartoon Studios Inc.USD0.65-0.01-1.510.590.730.650.69
KB HOME ORDUSD55.73+0.51+0.9154.5959.7255.5657.55
KE Holdings ADR Representi.USD16.14-0.30-1.8214.6417.7816.0316.40
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD38.86+0.26+0.6738.8139.4438.4939.26
Kennedy Wilson Holdings Or.USD10.90-0.02-0.1410.8510.9210.8910.90
Kensington Capital Acquisi.USD10.15+0.02+0.159.9316.2410.1510.17
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.31-0.28-1.5617.1017.9917.2617.60
KEYCORP ORDUSD22.11-0.08-0.3622.0022.3722.0222.55
Keysight Technologies Inc.USD339.28+4.14+1.24325.00360.00334.31342.42
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.34+0.22+1.5612.8514.3414.0814.37
KIMBERLY CLARK ORDUSD96.60-1.94-1.9796.8097.1896.1798.54
Kimco Realty REIT Ord ShsUSD23.70-0.36-1.5023.4726.3723.6924.17
Kinder Morgan Inc.USD31.57-0.37-1.1631.5631.7431.1532.18
KINROSS GOLD(KGC)USD32.05-2.65-7.6432.5034.5631.9734.52
Kinsale Capital Group Inc.USD358.76+0.68+0.19358.50396.20354.05361.08
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD26.16-0.32-1.1926.0826.4426.0626.50
KKR AND CO CL A ORDUSD104.46+0.54+0.52104.70105.70103.76107.54
KKR Real Estate Finance Or.USD6.69-0.15-2.125.977.586.656.90
Klarna Group PLCUSD14.5250-0.3750-2.5214.560014.690014.360015.0300
Klaviyo Ord Shs Series AUSD20.31+0.25+1.2518.4022.0019.8821.56
Knife River Ord ShsUSD88.09-1.57-1.7554.8794.0088.0790.54
Knight-Swift Transportatio.USD64.85-0.70-1.0758.8665.4464.2066.61
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD62.97-0.45-0.7157.1673.8162.1065.17
Kohls Ord ShsUSD15.88+1.27+8.6915.9016.0014.7516.00
Korea Electric Power ADR R.USD15.05-0.37-2.4015.0615.4015.0315.51
KraneShares Electric Vehic.USD35.63-0.15-0.4231.7839.2735.4936.19
Kraton Ord ShsUSD--
KROGER ORDUSD68.80+0.91+1.3467.5272.6767.5169.02
KRONOS WORLDWIDE ORDUSD6.61+0.29+4.595.787.546.176.85
KULR Technology Group Ord .USD2.57-0.03-1.152.502.862.562.79
Kyndryl Holdings Incorpora.USD14.53-0.11-0.7514.5014.8514.4714.94
L3Harris Technologies Ord .USD340.09-8.48-2.43341.10342.98336.47347.35
Laboratory Corp. Of AmeriUSD273.60+4.41+1.64273.43274.94272.92279.71
Ladder Capital Ord Shs Cla.USD10.24-0.05-0.499.1611.2810.1610.35
Lake Shore Bancorp Ord ShsUSD15.77-0.07-0.446.3417.3615.7115.95
Lamb Weston Holdings Ord S.USD44.80-1.20-2.6144.2845.6644.6246.61
LANDBRIDGE COMPANYUSD66.79-0.95-1.4066.7479.7966.7068.60
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD57.56+0.37+0.6456.2258.0056.8257.93
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD121.29-0.06-0.05118.30123.17119.71123.99
LEAR ORDUSD128.46-0.44-0.34126.05131.07128.36131.76
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.67-0.33-2.7110.4412.9511.6412.24
Leidos Holdings Ord ShsUSD153.23-1.59-1.03153.21155.87152.83156.21
Lemonade IncUSD66.02-2.65-3.8666.3667.0065.9069.90
LENDINGCLUB USD17.39-0.54-2.9916.0119.1617.2818.32
LENNAR CL A ORDUSD94.86+0.74+0.7995.2096.8594.5097.94
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.37+0.26+1.1023.1224.6723.1723.65
LG Display ADR Rep 1/2 Ord.USD5.05-0.03-0.494.555.605.005.12
LGL Systems Acquisition Or.USD0.61-0.08-12.090.580.630.570.65
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.USD27.67-0.91-3.1822.8730.3927.4428.58
Lifezone Metals Ord ShsUSD5.4800+0.0300+0.555.81005.95005.48005.9400
LIGHTINTHEBOX HOLDING CO L.USD2.33-0.07-2.922.212.402.302.39
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.81-0.07-0.668.8210.859.7810.17
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD36.69-0.44-1.1936.0337.3236.5437.50
Linde PlcUSD494.84-3.31-0.66493.42498.00492.32498.00
Lineage Cell Therapeutics .USD1.645-0.005-0.301.5001.8201.6201.680
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD11.540-0.910-7.3110.66012.91011.44012.575
LITHIA MOTORS INCUSD280.13-8.63-2.99234.12335.41277.95292.05
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.74-0.25-4.924.824.854.725.02
Lithium Argentina AG Ord S.USD8.8250-0.2550-2.818.84008.88008.72269.1300
Live Nation Entertainment .USD153.43-2.66-1.70153.50154.66153.08158.06
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.USD5.42-0.21-3.655.465.575.415.60
loanDepot Ord Shs Class AUSD1.70-0.08-4.241.551.901.691.83
Local Bounti Ord ShsUSD3.00+1.12+59.572.632.862.573.13
LOCKHEED MARTIN ORDUSD572.04-9.24-1.59569.95575.00568.84580.98
Loews Corp.USD111.54+0.47+0.42109.82113.38110.88112.16
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.49-0.17-1.4210.2512.8611.4311.82
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD70.69-3.01-4.0865.0072.7470.0175.80
LOWES COMPANIES ORDUSD251.19-2.10-0.83251.20252.58250.67257.10
LTC Properties AktieUSD38.69-0.38-0.9735.3142.3738.4339.28
Lufax Hldg American Deposi.USD1.88-0.03-1.321.851.901.871.94
Lulu s Fashion Lounge Hold.USD10.50-0.81-7.169.6212.0110.2612.00
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.72+0.05+0.588.658.798.558.83
Luxfer Holdings Ord ShsUSD12.63-0.24-1.8611.0114.3312.5613.11
Lyell Immunopharma Ord ShsUSD23.91-0.99-3.9620.8028.2223.3325.00
LYONDELLBASELL INDUSTRIES .USD71.43+2.85+4.1670.4171.9068.7871.61
M&T Bank Corp.USD218.97-0.72-0.33216.04221.62218.07222.12
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD129.02+1.66+1.30100.60140.00128.20132.11
Macerich REIT Ord ShsUSD21.61-0.36-1.6221.3221.9021.5422.00
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD20.26+0.32+1.5820.0520.4720.0020.57
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 ORDUSD61.67-0.38-0.6154.5162.8761.6063.02
MagnaChip Semiconductor Co.USD3.53+0.17+5.063.503.803.423.57
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD28.72+0.75+2.6628.3228.8827.9528.80
Main Street Capital Corp.USD54.03-0.94-1.7053.5058.0453.7555.58
MANCHESTER UNITED CL A ORDUSD17.55-0.35-1.9617.0019.3217.5517.94
Manitowoc Ord ShsUSD12.52-0.37-2.8711.0114.3212.4213.21
Manpower AktieUSD31.82-0.05-0.1631.7032.2231.7833.06
Manulife Financial Ord ShsUSD38.23-0.34-0.8734.9042.3838.2038.83
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD220.56+6.44+3.01220.19221.26213.06220.79
Marcus Corp.USD18.50-0.76-3.9515.6623.8818.4619.26
Marine Products Ord ShsUSD8.01+0.03+0.386.338.797.938.10
Marinemax Inc.USD29.88-0.67-2.1929.6730.4429.5230.78
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD614.51-12.84-2.05603.55625.65613.34632.79
MASCO ORDUSD66.76+0.08+0.1162.2871.0065.5167.71
MASTEC INC (MTZ)USD371.56-0.03-0.01371.42374.22367.86376.40
Mastech Digital Ord ShsUSD6.26-0.17-2.645.7210.286.466.64
MasterBrand Ord ShsUSD9.09-0.14-1.528.809.419.069.46
Mastercard Inc.USD511.33-5.32-1.03511.51513.70510.17523.11
Matador Resources Co.USD58.97+2.53+4.4857.5459.6056.0459.10
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD170.69-6.34-3.58156.16206.23168.54179.70
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD33.70+1.97+6.2134.0134.8932.5737.37
MBIA INCUSD5.93-0.06-1.005.177.595.916.00
MCCORMICK STK NUSD51.98-0.87-1.6551.0053.0351.6753.05
McDonalds Corp.USD301.81-5.13-1.67302.40302.47300.97306.15
McEwen Mining Ord ShsUSD23.82-1.98-7.6624.2025.6923.7425.55
MCKESSON ORDUSD842.23-16.81-1.96839.00848.00836.62858.00
MDU Resources Group Inc.USD21.43-0.43-1.9521.1521.7321.3822.00
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD5.2150-0.0450-0.865.11005.31005.15005.2600
Medifast Inc.USD11.04+0.12+1.109.1511.9810.8611.07
Medtronic PlcUSD82.00-3.00-3.5382.3883.7381.9685.35
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD112.57-4.53-3.87112.60112.79111.91116.53
Mercury General Ord ShsUSD95.48+0.58+0.6177.7497.3194.4096.37
MERITAGE HOMES (MTH)USD69.47+0.04+0.0665.0074.0069.1671.74
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD28.16-0.30-1.0424.7033.5227.4929.25
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.70-0.43-6.036.217.486.687.11
METHODE ELECTRONICS ORDUSD7.12-0.05-0.705.058.517.077.31
Metlife Inc.USD77.49-0.21-0.2776.7578.4477.3578.36
Mettler Toledo Ord ShsUSD1 325.36+0.70+0.051 324.281 333.631 317.751 354.09
MFA Mortgage Investments I.USD10.07-0.05-0.4910.0510.1110.0010.23
MGM Resorts InternationalUSD39.12-0.28-0.7139.3539.9139.0440.46
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD125.78-3.69-2.85122.60130.00125.68129.53
Miller Industries Ord ShsUSD47.26-0.83-1.7340.0050.0047.1248.54
Millrose Properties Ord Sh.USD30.75-0.25-0.8128.1434.4130.6131.19
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD15.21-0.50-3.1815.1215.4915.1515.76
Mirion Technologies Inc.USD19.65+0.08+0.4119.2022.7919.3719.90
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD10.06-0.21-2.009.2011.5310.0410.59
Modine Manufacturing Ord S.USD247.39-4.11-1.63246.80258.99244.66257.38
Moelis & Co.USD68.7100+0.0200+0.0366.800070.510068.265070.5300
Molina Healthcare Ord ShsUSD150.94+0.82+0.55151.55154.17150.58157.31
Molson Coors Brewing Ord S.USD43.59-0.71-1.5943.4844.3843.5244.42
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD20.59-0.75-3.5120.3020.9520.5021.62
MOODYS ORDUSD459.33-0.58-0.13458.79474.90458.98473.38
Morgan StanleyUSD189.31-1.39-0.73189.32190.79188.71193.14
Morgan Stanley Direct Lend.USD15.2000-0.2600-1.6814.790015.650015.190015.6100
MOSAIC ORDUSD24.21+0.10+0.3924.1124.4124.0424.60
Motorola Solutions Inc. Ne.USD445.55-1.37-0.31432.76454.17442.47449.86
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD29.09+0.21+0.7328.9229.5628.6429.24
MP Materials Ord Shs Class.USD65.76-0.47-0.7166.0566.3565.2168.65
MPLX Common UnitsUSD55.45-0.24-0.4354.0060.6455.3656.10
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD97.08-0.05-0.0538.89100.0696.5598.17
MSCI Ord ShsUSD598.40+31.45+5.55590.00599.00570.75604.08
Mueller Inds Inc.USD134.77+13.87+11.47125.00139.36122.50134.95
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD38.06+0.96+2.5936.2340.4536.9338.26
Myers Industries Ord ShsUSD21.30-0.15-0.7017.3624.5321.1521.65
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD5.25-0.04-0.664.506.275.215.44
Nabors Industries Ord ShsUSD82.82+3.59+4.5378.0182.5080.0283.18
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD47.17-1.35-2.7842.0765.1347.3048.50
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.26-0.03-1.951.181.411.201.29
National Fuel Gas Ord ShsUSD86.23-0.45-0.5183.0687.9485.9487.35
National Grid PlcUSD84.28-1.74-2.0280.0085.9184.2786.13
National Health Investors .USD83.33-1.55-1.8280.0083.9483.0084.74
NATIONAL RETAIL PROPERTIES.USD44.40-0.71-1.5744.3144.7844.3445.11
National Storage Affiliate.USD43.24-0.62-1.4142.4944.0943.1944.02
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.26-0.38-1.8419.9021.1820.1320.95
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD68.51-1.50-2.1467.8069.9468.2170.56
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.030-0.010-0.146.7807.2606.9777.340
Neenah Ord ShsUSD27.89-0.89-3.0921.0433.3027.6229.25
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.92-0.02-1.990.881.020.900.97
Net Lease Office Propertie.USD12.7900+0.1600+1.2711.340013.000012.600012.8400
NetSTREIT Ord ShsUSD20.90+0.01+0.0520.7023.3320.1120.98
New Found Gold Ord ShsUSD2.20-0.11-4.762.042.452.182.30
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD55.13-0.47-0.8451.9056.1854.9655.75
New Mountain Finance Ord S.USD8.24-0.20-2.377.488.598.228.47
New Oriental Education & T.USD56.39-2.11-3.6151.2262.4956.0357.99
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD81.61+1.27+1.5880.5482.3179.8181.86
Newegg Commerce Inc.USD42.09-0.93-2.1641.7742.5541.3244.10
NEWMONT MINING CORPUSD109.31-5.53-4.82110.50111.45109.17114.89
NEWSMAX IncorporationUSD7.30+0.20+2.757.157.477.037.62
Nexa Resources Ord ShsUSD15.17-0.83-5.1915.3315.4514.9416.09
Nexgen Energy Ord ShsUSD12.19-0.53-4.1312.3712.4612.0812.74
NexPoint Real Estate Finan.USD13.86-0.17-1.2112.2116.2613.7314.15
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD90.61-1.40-1.5291.0091.8390.5692.59
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 LPUSD14.01+0.22+1.6013.7014.3013.8214.16
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD46.44-0.05-0.1046.5546.6645.9346.97
Nine Energy Service Inc.USD8.95+0.65+7.777.1910.588.619.00
Nio Inc. Class A (ADR)USD6.44-0.22-3.306.486.496.436.65
NISOURCE ORDUSD46.94-0.84-1.7646.0047.9646.9148.17
Noble Corporation RightUSD47.36+0.73+1.5746.8449.8846.8247.68
NOKIAUSD10.40-0.20-1.9210.4510.4810.3610.67
Nomad Foods LtdUSD9.71+0.04+0.419.589.929.619.80
NOMURA HOLDINGS ADR REPTG .USD8.29-0.21-2.418.228.588.268.46
NORDIC AMERICAN TANKERS OR.USD5.81-0.25-4.135.285.875.806.22
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD302.34-1.79-0.59299.08303.59300.76305.98
North American Constructio.USD13.55-0.07-0.5111.6615.7913.4513.84
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD25.58+0.86+3.4624.8626.3224.7825.65
NORTHROP GRUMMAN ORDUSD611.10-45.88-6.98612.17613.99610.39653.00
Northwest Natural Holding .USD52.24-1.11-2.0849.1858.5852.1553.60
NORWEGIAN CRUISE LINE HOLD.USD19.34-0.92-4.5419.5319.9919.1920.48
NOV Ord ShsUSD19.60+0.46+2.3819.3520.8619.4019.79
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVARTIS ADR REPSG 1 ORDUSD147.95-3.04-2.01145.67150.12147.77149.63
NOVO NORDISK ADR REPSG 1 O.USD39.42-1.04-2.5739.6539.7138.7040.20
NRG ENERGY INCUSD149.88-7.30-4.64148.10155.52149.66158.50
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD37.76-1.01-2.5937.5039.5037.6539.45
NU HOLDINGS CL A ORDUSD15.05-0.05-0.3315.1115.1514.9715.28
NU SKIN ENTERPRISES CL A O.USD7.47-0.35-4.487.507.687.417.90
Nucor Ord ShsUSD208.12+5.86+2.90205.53212.68202.66210.17
Nuscale Power Corp.USD11.68-1.11-8.6811.9812.0211.5512.95
Nutrien Ord ShsUSD72.66+1.49+2.0972.0073.0071.2072.86
Nuvation Bio Ord Shs Class.USD5.110-0.010-0.205.0005.6905.0305.250
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD137.0000+1.2000+0.88136.0000148.3100135.9100139.1500
NVR Ord ShsUSD6 933.40-163.58-2.306 733.007 100.006 924.457 294.50
O I Glass Ord ShsUSD10.57-0.37-3.389.3910.8610.4311.00
Obsidian Energy LtdUSD11.71+1.15+10.8910.2911.7710.6011.74
OCCIDENTAL PETROLEUM CORPUSD56.32+1.84+3.3856.1356.1854.3256.48
Occidental Petroleum Corp..USD34.32+1.90+5.8634.0134.4532.1434.41
Oceaneering International .USD37.86+0.76+2.0533.8438.5637.1738.12
OGE Energy Ord ShsUSD46.49-0.81-1.7146.0047.0446.4247.65
OIL STATES INTL ORDUSD10.30+0.42+4.209.0611.229.9410.37
Okeanis Eco Tankers Corp. .USD51.05-1.69-3.2050.8051.3050.7754.04
Oklo Ord Shs Class AUSD62.61-5.52-8.1064.2064.5562.2269.00
Old Republic International.USD42.84+0.34+0.8042.2346.9642.2243.10
Olin AktieUSD27.16+0.28+1.0425.7028.5426.3627.63
OMEGA HEALTHCARE REITUSD45.95-0.56-1.2042.5949.0045.4746.47
Omnicom Group Ord ShsUSD78.07-0.43-0.5578.0178.6177.8379.66
On Holding Ord Shs Class AUSD36.75-0.50-1.3436.4337.0536.4437.89
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD87.04-1.64-1.8579.1188.7486.7989.11
One Liberty Properties Inc.USD23.03-0.38-1.6220.4425.6123.0123.45
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD58.90-1.02-1.7052.8264.9958.5760.45
ONEOK ORDUSD84.71+0.93+1.1183.2986.8083.3584.91
OppFi Inc.USD8.51-0.33-3.688.359.588.508.99
OR Royalties Ord ShsUSD39.54-3.20-7.4940.3245.9539.5042.58
Oracle Inc.USD181.16+3.58+2.02183.85183.97176.01185.34
ORAGENICS ORDUSD0.66-0.05-6.440.600.730.660.72
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.90-0.12-1.646.896.956.877.09
Organon & CompanyUSD8.85-0.41-4.438.779.298.799.46
Orion Office REIT IncUSD2.48-0.01-0.401.972.812.472.52
Orion Ord ShsUSD7.34+0.29+4.046.628.017.057.37
Orla MiningUSD14.4250-1.7250-10.6814.900016.070014.335016.0150
ORMAT TECHNOLOGIES INDEXUSD108.14-3.56-3.19107.88109.54108.01113.21
Oscar Health Ord Shs Class.USD16.18-0.27-1.6116.1616.3116.1317.12
OSHKOSH ORDUSD150.07-1.74-1.14138.13160.00148.95154.63
Osisko Develop CorpUSD3.48-0.29-7.583.483.763.473.75
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD78.90-1.83-2.2779.5081.5078.7680.95
Ouster Inc.USD27.61+0.47+1.7327.7628.8927.3029.88
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD121.92-2.03-1.63116.86124.31120.44125.84
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.82+0.02+0.345.506.655.816.02
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD210.64-2.77-1.30210.20293.08210.04214.50
PagerDuty Inc.USD6.57+0.05+0.696.406.856.456.92
PagSeguro Digital Ord Shs .USD11.09-0.24-2.0811.1011.6611.0211.52
PainReform Ord ShsUSD2.56-0.08-3.032.472.782.522.67
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD174.96+5.40+3.18175.00176.05169.59177.63
PAN AMERICAN SILVERUSD55.62-3.08-5.2556.8057.5055.5958.29
Pandora Media Inc.USD69.19+1.19+1.7569.2570.4567.6570.26
Par Pacific Holdings Inc.USD61.50+2.36+3.9961.0062.0058.5061.71
Park Aerospace Ord ShsUSD35.19+0.42+1.2132.3035.8634.4335.65
PARK HOTELS RESORTS ORDUSD11.22-0.37-3.1510.8611.6611.1811.78
PARKER HANNIFIN ORDUSD973.34-23.10-2.32974.26977.35964.801 001.28
Parsons Corp.USD54.3600-0.5600-1.0253.120059.820054.080055.7900
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD130.48-2.50-1.88129.47133.50129.99136.97
Paymentus Holdings Ord Shs.USD28.60-0.37-1.2825.8730.0028.4729.77
Paysafe LtdUSD9.02-0.16-1.747.8510.209.009.39
PBF ENERGY CL A ORDUSD40.73+2.98+7.8937.0440.8537.5640.85
Peabody Energy Ord ShsUSD27.04+1.32+5.1126.8227.2526.0027.06
Pedevco Corp.USD15.58+0.63+4.2112.8117.0914.7415.65
PEMBINA PIPELINE ORDUSD42.41-0.10-0.2438.3246.1342.1442.75
PennantPark Floating Rate .USD8.69-0.16-1.817.968.978.678.94
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD11.86-0.13-1.0411.5612.1211.7912.06
Pentair Ord ShsUSD89.94-0.50-0.5589.8390.8989.8991.63
Perfect Ord Shs Class AUSD1.670-0.060-3.471.6601.8901.6601.740
Performance Food Group Ord.USD90.80-0.83-0.9190.6691.5989.0992.61
Permian Basin Royalty Unit.USD21.89-0.09-0.4119.9022.5021.7622.24
Permian Resources Corporat.USD19.9100+0.3100+1.5819.210020.470019.560019.9700
Perrigo Ord ShsUSD11.73-0.31-2.5710.7312.4711.6412.13
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD4.650+0.100+2.204.1205.1004.3504.790
Petrobras - Petroleo Brasi.USD21.16+0.40+1.9321.0821.1220.7721.29
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD19.25+0.37+1.9619.1819.3018.9019.37
Pfizer Inc.USD27.32-0.21-0.7427.4027.5427.2027.62
PG&E Ord ShsUSD16.99-0.36-2.0717.0217.4016.9617.56
Philip Morris Internationa.USD153.19-4.36-2.77154.31158.38153.18157.67
PHILLIPS 66 ORDUSD159.50+3.75+2.41158.50160.00155.58160.08
Phinia Ord ShsUSD72.56-1.21-1.6470.7074.7972.5174.69
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD100.95-2.01-1.95101.08102.19100.92103.16
Pinterest Inc.USD20.63-0.02-0.0720.1621.0020.4021.14
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD14.63+1.44+10.8813.6214.9214.1014.87
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD157.31-0.85-0.54117.33160.43155.74159.56
Planet Fitness Ord Shs Cla.USD71.98-1.72-2.3371.8072.7571.3774.29
Planet Labs PBCUSD38.04+0.54+1.4438.4639.0037.5239.53
PNC FINANCIALSUSD228.03+1.00+0.44224.23231.47226.69230.25
Polaris Inc.USD61.40+0.72+1.1961.2262.1160.0663.02
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.36-0.01-2.990.330.390.350.39
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.57-0.63-1.2345.9751.4450.4351.37
POSCO ADR REPSG 1/4 ORDUSD69.17+2.13+3.1869.6076.5869.1171.58
Postal Realty Trust Ord Sh.USD21.43+0.16+0.7519.0421.8221.2421.60
PPG Industries Ord ShsUSD110.94-3.79-3.30109.06112.76110.69115.14
PPL Ord ShsUSD38.22-0.51-1.3238.0038.6038.1438.95
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+6.250.020.090.020.02
Primoris Services Ord ShsUSD164.74+0.02+0.01164.67184.53162.94167.00
Procore Technologies Inc.USD56.16+0.45+0.8148.4766.6255.4958.38
PROCTER & GAMBLE ORDUSD142.34-2.15-1.49142.80143.20142.32144.62
PROFOUND MEDICAL ORDUSD6.84-0.31-4.344.858.686.827.20
Progressive Ord ShsUSD207.52+3.74+1.84207.50211.00203.00208.46
ProLogis REIT Ord ShsUSD141.89-3.14-2.17141.88143.86141.34145.27
ProPetro Holding Corp.USD15.09+1.19+8.5315.5515.5814.1315.11
PROSHARES ULTPRO SH 20 YR .USD66.65+0.72+1.0859.5874.0265.9266.95
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD18.19+0.14+0.7818.0018.0117.8618.30
ProShares UltraShort Russe.USD25.27+0.51+2.0624.9324.9624.3225.39
PROTO LABS ORD (PRLB) USD63.77-0.73-1.1363.5964.5263.6665.60
Provident Financial Servic.USD22.37-0.48-2.0821.9522.7422.2722.92
Prudential Financial 4 125.USD17.09+0.02+0.1215.3819.4316.9817.09
PRUDENTIAL FINANCIAL INCUSD96.45-6.16-6.0092.2999.8595.6299.75
Public Service Enterprise .USD78.55-2.19-2.7178.6281.0178.2181.11
Public Storage REIT Ord Sh.USD308.38-3.79-1.21308.34309.70307.36313.51
PULTEGROUP ORDUSD128.67+1.27+1.00128.66131.42128.58133.14
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD98.85+0.47+0.4796.3799.4397.81100.00
Q2 Holdings Ord ShsUSD52.23-1.04-1.9544.8268.3852.1554.60
QIAGENUSD40.11-0.93-2.2736.1640.8840.0941.56
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 ORDUSD606.16+1.19+0.20605.90608.93602.00611.64
QuantumScape Ord Shs Class.USD6.98-0.20-2.796.947.136.947.40
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD205.20+8.89+4.53205.15209.79202.13209.79
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD35.37+0.12+0.3434.9635.8034.9135.55
RALPH LAUREN CL A ORDUSD386.75-2.77-0.71386.78394.31380.92393.41
RANGE RESOURCES ORDUSD41.69+0.55+1.3437.5042.3040.7941.95
Raymond James Ord ShsUSD154.49+2.25+1.48153.00154.55151.78155.36
Rayonier IncUSD21.2100-0.2000-0.9320.000021.710021.140021.7300
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD187.17-8.62-4.40188.75188.87186.54196.62
Ready Capital Ord ShsUSD1.94-0.07-3.251.872.001.932.03
Realty Income REIT Ord ShsUSD64.04-0.88-1.3664.1664.4863.9664.96
Reddit Ord Shs Class AUSD156.85-9.43-5.67160.40161.00156.09167.92
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD10.28+0.07+0.6910.3610.5410.0810.99
Redwood Trust Inc.USD5.78-0.18-3.025.665.915.776.00
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.35+0.04+0.1227.6928.8028.1128.71
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD209.95-2.28-1.07203.28213.99208.36212.66
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 INCUSD205.24-3.21-1.54205.31206.30204.96208.70
Resideo Technologies Ord S.USD40.27+0.30+0.7540.0040.8939.5540.55
Resmed Ord ShsUSD221.25-4.89-2.16216.31224.99220.00227.31
Restaurants Brands Interna.USD78.68-0.23-0.2971.7980.7278.1379.21
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 .USD27.03+0.29+1.0826.7327.5126.4827.37
Rexford Industrial Realty .USD36.68-0.76-2.0336.3637.2136.5237.50
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD138.55-4.14-2.90135.55141.72138.20147.12
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.43+0.12+9.161.301.471.301.43
RingCentral Ord Shs Class .USD41.33+1.12+2.7937.5546.9239.9243.83
Rio Tinto PlcUSD97.73-2.10-2.1098.04102.0097.5799.88
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.18+0.08+0.7410.0610.4510.1010.24
RLX Technology American De.USD2.09-0.05-2.342.082.122.082.15
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD28.98+0.96+3.4328.0029.7928.8630.24
Roblox Ord Shs Class AUSD61.28-0.56-0.9061.9362.2460.8464.42
Rocket Companies Ord Shs C.USD15.91-1.21-7.0716.1016.2015.8917.36
Rockwell Automation AktieUSD410.19-3.51-0.85410.05412.34409.95421.03
Rogers Communications Non-.USD33.02-0.34-1.0229.2733.5032.9533.47
Rogers Ord ShsUSD123.28-1.45-1.1650.00162.82122.39127.67
ROLLINS ORDUSD54.74-0.16-0.2953.5655.5054.1855.07
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD362.93+3.06+0.85361.00369.53359.77367.74
Royal Bank of Canada Ord S.USD177.41-2.60-1.44176.00180.20177.25180.81
ROYAL CARIBBEAN CRUISES OR.USD271.42-10.85-3.84273.66275.50270.39284.24
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.USD23.22+0.25+1.0918.5023.5022.8023.60
RXO Ord ShsUSD19.58+0.02+0.1018.8021.4319.0920.19
Ryder System Ord ShsUSD231.00+0.93+0.40224.78235.48228.01233.07
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD444.75+2.01+0.45440.00451.91443.13453.61
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD74.69+0.95+1.2965.8983.5873.7374.76
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.49-0.22-3.216.507.376.446.77
Safehold Ord ShsUSD15.55-0.05-0.2915.3717.3015.4115.79
SALESFORCE.COMUSD187.14+0.87+0.47188.81189.36184.10193.56
Sally Beauty Aktie USD15.17+0.31+2.0514.7016.7814.9515.45
Samsara Ord Shs Class AUSD31.45+0.64+2.0631.5034.6930.5132.59
SandRidge Energy IncUSD14.71+0.25+1.7312.9116.1614.4714.78
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD47.13-0.86-1.7947.0647.3047.0847.77
SAP ADR Representing 1 Ord.USD176.44-2.50-1.40177.00179.89176.22180.67
Saratoga Investment Ord Sh.USD22.89-0.36-1.5520.8225.3122.8523.45
SASOL ADR REP 1 ORDUSD12.73+0.12+0.9111.7814.0512.4412.76
Savers Value Village Ord S.USD8.6750-0.2750-3.077.360011.81008.66009.1100
SCHLUMBERGER ORDUSD52.79+0.59+1.1352.7553.7652.6453.73
Schneider National Inc.USD30.24+0.23+0.7529.5730.8629.7830.60
Schweitzer Mauduit Interna.USD9.73-0.01-0.108.6410.789.599.86
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD96.14+1.44+1.5296.1596.9194.0297.91
Scorpio Tankers Inc.USD74.62-2.28-2.9674.0079.0074.0778.42
Scotts Miracle Gro Ord ShsUSD64.38-2.13-3.2062.7965.9064.0267.23
Sea LtdUSD86.78-2.56-2.8787.3088.7086.6189.89
Seabridge Gold IncUSD30.72-2.32-7.0228.4931.6730.7032.67
Seadrill 2021 Ltd Register.USD46.98+0.93+2.0139.1347.5046.3147.33
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..USD54.94+1.49+2.7954.0560.3653.2854.99
See SES:xnys (SES AI Corpo.USD1.16-0.04-2.941.141.211.141.21
Select Energy Services Ord.USD15.45+0.41+2.7315.0015.7015.1615.61
SelectQuote Ord ShsUSD0.77+0.01+1.920.730.840.740.79
Sempra Energy Ord ShsUSD93.14-0.24-0.2689.8496.5092.7294.58
SEMrush Holdings Ord Shs C.USD12.00+0.01+0.0811.9812.0111.9912.00
Senseonics Holdings Ord Sh.USD6.73-0.14-2.046.157.006.656.94
SENTINELONE CL A ORDUSD14.46+0.14+0.9414.5014.7214.3215.01
SEQUANS COMMUNICATIONS S A.USD2.61-0.05-1.702.582.952.562.71
Seritage Growth PropertiesUSD2.53-0.11-3.992.512.982.522.65
SERVICE COPR. INTL (SCI)USD83.72+0.31+0.3783.7284.4782.4083.92
SERVICENOW ORDUSD100.17+0.45+0.45101.85102.2099.06104.50
SFL ORDUSD10.78-0.28-2.539.7012.0010.7411.14
SHAKE SHACK CL A ORDUSD101.76-2.93-2.80100.00107.28101.58106.84
SharkNinja Ord ShsUSD118.3-3.4-2.75100.8118.2118.1124.4
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD88.66+0.66+0.7588.0389.5088.2388.87
Sherwin-Williams AktieUSD334.59-9.35-2.72302.70339.78332.11345.41
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD48.58-0.75-1.5148.7750.0047.7749.80
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD66.50-1.70-2.4958.2175.8466.2568.43
Shopify Subordinate Voting.USD131.13-4.01-2.97132.00132.75130.86137.30
Sibanye Stillwater LimitedUSD12.75-0.73-5.4212.7312.9912.7313.34
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD95.86+0.17+0.1795.9296.8595.1198.50
Silgan Holdings Inc.USD40.76-0.97-2.3240.5741.2240.6241.90
SILVERCORP METAL ORDUSD11.90-0.54-4.3411.9413.1311.8612.47
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD13.78-1.12-7.5210.0816.3913.7514.92
SIMON PROPERTY GROUPUSD204.81-2.75-1.32204.77206.44204.65208.28
SiriusPoint Ord ShsUSD23.52+0.17+0.7319.4427.6223.2423.59
SiteOne Landscape Supply I.USD143.67-4.44-3.0091.45231.24143.19150.82
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.USD18.85-0.42-2.1818.7719.0818.3519.59
Sixth St SpecialtyUSD18.99-0.25-1.3019.0519.1618.9619.46
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD3.57-0.16-4.293.213.993.533.84
Skyline Champion Ord ShsUSD81.74-1.17-1.4181.6282.6081.5284.49
SL GREEN RLTY REIT ORDUSD43.58-0.50-1.1342.6444.5642.9144.71
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD28.10+1.17+4.3427.6328.2926.9728.26
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD41.24-1.46-3.4237.0045.9241.1743.03
SNAP ON ORD SHS USD383.60-3.26-0.84383.59385.55383.46389.90
SnapchatUSD5.64-0.36-6.005.705.745.616.00
Snowflake Ord Shs Class AUSD150.89+0.45+0.30152.40152.80150.22155.50
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.38+0.03+0.2910.2610.40
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD87.23-1.19-1.3587.2387.9285.6088.44
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD69.01-1.03-1.4766.5078.1568.8871.12
Sonoco Products Ord ShsUSD56.74-0.07-0.1152.4053.9555.4557.13
Sonoma Pharmaceuticals Inc.USD2.25-0.40-15.092.252.412.232.74
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.79-0.65-3.0320.8421.7920.7721.15
SOS Ltd - ADRUSD1.23+0.10+8.851.071.331.151.36
SOUTHERN COPPER ORDUSD183.50-7.27-3.81184.05186.00182.63192.96
SOUTHERN ORDUSD91.94-1.57-1.6892.0093.9491.9193.73
SOUTHWEST AIRLINESUSD40.93-0.89-2.1341.2141.5040.5842.02
Southwest Gas Holdings Ord.USD88.68-1.21-1.3585.00130.2688.2290.10
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD18.77+0.62+3.4218.5619.4318.1319.47
Spire Ord ShsUSD89.49-2.05-2.2465.8591.1989.1392.23
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.32-0.03-8.500.310.370.310.35
Spotify Technology Ord ShsUSD522.70-14.06-2.62524.51530.00521.91541.99
Sprinklr Ord Shs Class AUSD5.21-0.12-2.255.115.465.095.47
Sprott Physical Platinum &.USD15.92-0.55-3.3416.1216.4315.9016.57
Sprott Physical Silver Tru.USD24.31-1.38-5.3724.3026.6824.2525.51
Spruce Power Holding Ord S.USD4.07-0.18-4.244.004.354.054.26
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD68.40-0.60-0.8768.3569.2368.3870.30
STAG Industrial REIT Ord S.USD39.27-0.63-1.5738.0341.0038.9639.99
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.55-0.25-6.583.313.873.513.77
Standard Motor Products Or.USD38.09+0.45+1.1836.1042.3337.5939.00
STANLEY BLACK AND DECKER O.USD76.27+1.15+1.5375.1277.9575.4577.36
Star Group LPUSD12.62-0.03-0.2412.2113.1012.5512.78
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.USD18.24-0.01-0.0518.1018.4018.1718.41
STATE STREET STOCKUSD153.54+3.36+2.24151.83154.87150.47156.18
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD8.58-0.12-1.328.598.908.558.83
Stellus Capital Investment.USD9.84-0.07-0.718.6910.829.8010.08
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD10.85-0.44-3.869.9712.0010.7411.89
Stepan Ord ShsUSD51.21-0.35-0.6845.7352.2550.6052.20
STERIS Ord ShsUSD219.33-7.08-3.13214.65223.73219.14227.87
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD44.30-0.17-0.3744.3144.9843.8645.11
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD98.13-0.85-0.8695.9398.1497.62100.06
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD327.35-10.99-3.25328.00332.86326.94339.39
STURM RUGER ORDUSD42.04-0.04-0.1036.5346.7841.7542.45
Summit Hotel Properties In.USD4.77-0.09-1.854.584.944.734.89
Sun Life Financial Ord ShsUSD70.33-0.09-0.1268.7271.6970.3070.87
SUNCOR ENERGY ORDUSD62.55+0.89+1.4461.3563.4061.6762.77
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD64.62+0.91+1.4361.0065.2063.4664.87
Super Group Ord ShsUSD12.41+0.31+2.5211.3512.7412.0012.82
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.71-0.27-3.806.746.806.607.20
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD42.35-1.05-2.4238.0543.1841.7943.97
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD74.82-1.44-1.8972.1176.2774.7576.90
T1 Energy Ord ShsUSD5.0900+0.1100+2.214.95005.15004.73005.1850
TAIWAN SEMICONDUCTOR MNFTG.USD367.95+1.71+0.47369.44369.49365.11370.75
Takeda Pharmaceutical Co L.USD17.07-0.48-2.7417.0019.5317.0617.29
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.98-0.35-2.8411.9012.1911.9612.44
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.57+0.73+5.2712.5815.8013.7714.66
TANGER FACTORY REITUSD36.76-0.42-1.1236.5837.1836.6337.28
Tapestry Inc.USD150.49-3.12-2.03150.51151.90148.16154.34
Targa Resources Ord ShsUSD232.65+1.14+0.49211.44235.97230.38234.55
TARGET ORDUSD132.12+1.94+1.49132.37132.50129.70133.10
Taseko Mines Ord ShsUSD7.11-0.60-7.786.537.837.087.66
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD60.06-0.75-1.2359.8565.0059.8961.32
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD243.27-4.39-1.77222.56253.00242.65252.56
Team Inc.USD17.43+0.14+0.8112.9526.0517.2217.45
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD72.37+2.15+3.0671.5074.8170.7472.47
TECK RESOURCES CL B ORDUSD56.70-2.43-4.1156.5060.0056.6159.11
Tecnoglass Ord ShsUSD45.06-0.75-1.6437.1852.1044.6746.27
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD73.60-2.91-3.8071.9076.8573.1877.77
Tekla Healthcare Investors.USD19.76-0.12-0.5818.1621.3219.5019.95
Teladoc Health Inc.USD6.00-0.10-1.645.916.105.986.24
TELECOM ARGENTINA SAUSD12.04-0.21-1.719.2413.1811.8212.36
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD643.05-2.68-0.42638.00650.00632.69646.60
TELEFLEX ORDUSD124.75-7.20-5.46134.00153.59124.41132.19
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD17.42-0.75-4.1317.2618.0017.3417.73
Telephone and Data Systems.USD45.13-0.24-0.5345.0545.5544.8545.41
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.31-0.01-0.0812.2613.4012.2512.40
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.64-0.47-4.659.709.739.6010.13
Tenet Healthcare Corp.USD185.4700-5.7900-3.03169.0300192.0000185.2900192.7500
Tenneco Ord Shs Class AUSD38.45-1.48-3.7135.1740.0038.2040.50
Teradata Corporation Aktie.USD27.52+0.44+1.6127.4027.8427.0527.90
Terex Ord ShsUSD60.89-1.20-1.9360.6361.6760.4963.62
TERNIUM ADR REPRESENTING T.USD42.84-0.16-0.3734.1845.0042.3943.25
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.95-0.02-0.228.149.508.869.22
Teucrium Soybean FundUSD24.74+0.20+0.7922.5527.1324.6124.78
TEVAUSD31.30-0.73-2.2631.1931.6531.2432.04
Texas Pacific Land USD437.81+2.99+0.69435.60445.00436.50444.75
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD90.80-0.70-0.7790.8192.8589.7192.02
TFI International IncUSD135.1300-0.7200-0.5388.0000216.1400134.2000138.5800
The Bank of New York Mello.USD137.93+2.56+1.89138.01139.45135.32139.15
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD55.72-0.23-0.4055.5556.3055.2057.10
The Magnum Ice Cream Compa.USD13.47-0.72-5.0713.4514.0513.4613.93
The Travelers Companies In.USD301.41+0.63+0.21298.43304.29298.58302.76
The Walt Disney Co.USD104.30-2.00-1.88104.50104.95103.97106.88
Thermo Fisher Scientific O.USD524.79-1.23-0.23524.00530.00522.95538.41
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD80.55-0.56-0.6980.3181.4078.9382.89
TIC Solutions Ord ShsUSD8.75-0.13-1.417.8410.018.719.21
Tidewater Ord ShsUSD83.78-1.23-1.4580.5587.1583.3887.39
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD5.09-0.30-5.574.695.485.065.54
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD108.82+0.37+0.3468.59173.87108.27111.01
TITAN INTERNATIONAL ORDUSD8.03-0.40-4.696.949.227.958.57
TIVIC HEALTH SYSTEMS ORDUSD1.16+0.03+2.651.131.311.141.19
TJX ORDUSD159.21-0.48-0.30155.00160.20158.48160.69
TKO Group Holdings Ord Shs.USD183.17-1.53-0.83180.00184.70183.05186.55
Toast IncUSD28.67-0.52-1.7626.8429.6628.4429.66
TOL BROTHERSUSD148.28+0.99+0.67145.00152.58148.07153.88
Toro Ord ShsUSD94.49+0.51+0.5494.4895.3294.0195.68
TORONTO DOMINION ORDUSD105.34-1.10-1.0395.57114.52105.22106.94
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD22.17-0.14-0.6416.6827.7822.1722.35
TotalEnergies ADRUSD88.39+1.08+1.2488.0093.0087.7488.54
TOYOTA MOTOR ADRUSD204.03-11.22-5.21204.13205.50203.68207.49
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD21.92+0.68+3.2021.6221.7221.1122.06
Trane Technologies Ord ShsUSD479.04+1.80+0.38452.00484.85476.29484.90
TransDigm Group Ord ShsUSD1 205.61-69.01-5.41120012341 193.731 274.50
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.05+0.16+2.635.956.085.906.05
Travel Leisure Ord ShsUSD76.15-1.21-1.5669.7892.2675.6578.04
Trex Ord ShsUSD42.18-1.33-3.0641.9142.8041.8744.21
TRI Pointe Group Inc.USD46.91+0.06+0.1346.8746.9946.8546.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.3800-0.1600-3.524.09004.47004.36504.6350
TRINET GROUP ORDUSD40.53+0.41+1.0240.4241.0640.1341.96
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD34.16-1.99-5.5034.0037.3734.1535.99
TriplePoint Venture Growth.USD5.36-0.21-3.725.205.625.365.60
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD9.61+0.28+2.959.209.909.129.64
Truist Financial Ord ShsUSD51.08+0.24+0.4750.5151.8250.8551.75
TRX Gold Ord ShsUSD1.29-0.12-8.211.251.371.281.39
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 ShsUSD85.17+0.79+0.9472.3994.7684.2486.63
Twenty One Capital Ord Shs.USD7.530-0.390-4.927.0007.9507.5107.930
TWILIO INCUSD145.26-0.36-0.25144.00149.98143.59149.90
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD341.57-4.37-1.26312.79358.79340.14350.83
Tyson Foods Ord Shs Class .USD64.57+0.90+1.4164.5565.1363.0164.79
Uber Technologies Ord Shs .USD77.25-0.24-0.3177.5778.0077.0478.76
Ubiquiti Ord ShsUSD1 027.45-54.12-5.00939.601 047.48994.951 099.99
UBSGROUPUSD43.23-0.59-1.3540.6744.5043.1644.11
UDR AktieUSD35.00-0.79-2.2134.6435.3834.9835.84
UGI ORDUSD36.52-0.30-0.8133.1637.0936.4437.04
UiPath Inc.USD10.77+0.21+1.9910.8210.9010.5811.27
UL Solutions Ord Shs Class.USD92.11-0.87-0.9468.98102.3491.8094.04
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.73+0.12+1.746.676.756.606.85
Unifirst Ord ShsUSD261.33-0.15-0.06232.29301.41260.25262.77
Unilever ADR Reptg 1 Ord S.USD56.96-1.00-1.7357.0758.0756.9557.79
UNION PACIFIC (UNP)USD251.20-0.98-0.39251.26252.43248.50253.52
Unisys Ord ShsUSD2.61-0.01-0.192.362.962.602.74
UNITED MICROELECTRONUSD12.32-0.33-2.5712.3312.5212.0512.44
United Natural Foods Inc.USD46.95-1.62-3.3345.5647.8646.5548.80
United Parcel ServiceUSD106.30-0.81-0.76106.35107.00105.58108.15
United Rentals Ord ShsUSD806.74-5.53-0.68768.00815.75806.01834.98
United States AntimonyUSD10.0600-0.5800-5.4510.200010.26009.980010.7700
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD346.16+22.68+7.01345.00345.12345.23357.68
Unity Software Ord ShsUSD25.41-1.12-4.2225.5025.6324.6927.00
Universal Corp.USD51.87+0.21+0.4051.3256.4451.4551.99
Universal Health Realty In.USD41.33-1.27-2.9837.5042.1741.2642.47
Universal Health Services .USD178.54-1.18-0.66162.52196.09177.71181.05
Universal Security Instrum.USD5.95+0.20+3.485.156.705.755.96
Unum Ord ShsUSD78.76-0.47-0.5977.2780.1878.5479.48
Unusual Machines IncUSD15.3750-0.0650-0.4215.050017.020015.050016.1100
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.70-0.02-0.881.661.741.661.74
URANIUM ENERGY ORDUSD14.43-0.70-4.6313.3614.6614.3715.27
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD56.85-0.15-0.2655.3358.3956.7058.05
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.44+0.19+0.7223.8828.8225.8726.90
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD3.75-0.24-5.903.573.803.734.02
V2X Inc.USD67.1500+1.0300+1.5667.170078.150065.810068.0700
VAALCO ENERGY ORDUSD5.94+0.59+10.935.406.185.586.10
Valaris Ord ShsUSD90.34+2.57+2.9376.5991.2788.2190.39
VALE ADR REPTG ONE ORDUSD17.45-0.38-2.1017.5017.7017.4117.84
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD233.55+7.27+3.21233.00233.95224.36234.27
Valhi Ord ShsUSD14.10-0.30-2.0811.6117.2013.9214.83
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 ORDUSD167.73-1.11-0.66169.00169.45166.50172.44
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD82.12-2.53-2.9982.1582.9581.2884.69
Venture Global IncUSD12.10+0.65+5.6811.8611.9511.5212.24
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD89.71-0.58-0.6477.69104.1689.6691.58
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD46.28-0.16-0.3446.3246.5046.1347.02
Vermilion Energy Ord ShsUSD12.02+0.33+2.7810.8912.2511.7512.05
Versigent Ord ShsUSD35.0250+0.2550+0.7332.550038.530034.000036.8700
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.66-0.20-6.992.732.742.662.91
Vertiv Holdings CoUSD312.30-2.11-0.67318.15319.10310.84323.04
VF Ord ShsUSD21.47-0.03-0.1421.3921.8621.4522.27
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD28.43-0.35-1.2228.3428.7428.4228.98
Victoria s Secret Ord ShsUSD54.94-0.40-0.7254.6357.9654.8557.76
Vipshop Holdings LtdUSD14.75-0.57-3.7214.7015.3014.6415.56
Virgin Galactic Holdings I.USD2.94+0.02+0.682.923.032.903.09
Virtus AllianzGI Artificia.USD24.10-0.04-0.1722.1626.0224.0324.35
Virtus AllianzGI Diversifi.USD25.96-0.01-0.0423.9326.5225.9526.21
Virtus AllianzGI Equity & .USD25.55+0.03+0.1223.3927.4525.4025.65
Visa Inc.USD309.90-4.04-1.29311.00312.76308.82316.89
Vishay Intertechnology Ord.USD26.91+0.58+2.2027.0927.4626.1627.21
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD154.89-4.72-2.95156.00156.75154.13161.10
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD18.2300+0.4100+2.3017.600020.020017.810018.2800
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.3250-0.1950-5.543.07003.84003.31003.5300
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.16-0.01-3.680.150.170.160.16
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD29.06-0.52-1.7628.3531.6028.8329.73
Voyager Technologies Ord S.USD31.0800-0.5000-1.5829.200031.800030.590033.9400
Vulcan Materials AktieUSD290.72-4.05-1.37287.13294.36290.10296.71
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD73.80+0.06+0.0766.9974.5372.9174.13
W&T Offshore Inc.USD3.24+0.26+8.563.003.202.983.24
Wal-Mart Stores Inc.USD129.60+1.68+1.31129.10129.62127.48129.77
Walker & Dunlop Ord ShsUSD49.60-1.20-2.3649.3950.3248.9851.53
Wallbox Ord Shs Class AUSD3.00+0.08+2.742.663.742.843.06
Washington Prime Group Ord.USD--
Waste Connection USD157.92-1.96-1.23137.41174.76156.49159.65
Waste Management Ord ShsUSD223.38-0.80-0.36223.43224.08222.51224.43
Water Corp Ord ShsUSD335.25-0.36-0.11327.79336.73334.82346.78
Wayfair Ord Shs Class AUSD79.99-1.10-1.3680.8981.5079.7784.35
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD113.58-1.56-1.35112.65114.68113.42115.71
Wells Fargo & Co.USD81.51-0.46-0.5681.1782.0881.2083.10
WELLTOWER ORDUSD206.54-2.91-1.39202.60203.49201.37209.39
WESCO International Inc.USD324.81+2.01+0.62324.60326.97320.29327.71
West Fraser Timber Ord ShsUSD66.47+0.88+1.3454.8777.0765.8767.00
West Pharmaceutical Servic.USD274.80-3.20-1.15274.73276.30273.88281.25
Western Alliance Ord ShsUSD77.84-1.61-2.0377.1583.5077.7280.38
Western Copper and Gold Co.USD2.72-0.16-5.562.512.912.712.88
WESTERN UNION ORDUSD9.55+0.03+0.269.529.599.489.64
WESTINGHOUSE AI (WAB)USD257.71-6.55-2.48255.00279.65255.71265.43
Westlake Chemical Partners.USD22.34-0.01-0.0220.0323.6022.2422.50
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.14-0.52-3.1212.7417.8916.0216.62
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD177.73+0.60+0.34153.00178.46175.47178.62
WeyerhaeuSer REITUSD24.91-0.54-2.1024.7325.1424.7825.80
Wheaton Precious Metals Ak.USD141.82-7.39-4.95144.90145.80141.05149.34
Wheels Up Experience Ord S.USD0.40+0.01+2.590.380.450.380.42
WHIRLPOOL ORDUSD56.92-0.33-0.5856.0057.9356.4958.76
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD70.46-0.45-0.6369.7770.9869.7271.76
Williams Sonoma Ord ShsUSD202.24+0.22+0.11198.42206.22201.66208.74
Winnebago Industries Ord S.USD33.62+0.01+0.0133.4334.1132.8934.49
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD24.71-1.62-6.1524.9025.0324.6530.25
Wolverine World Wide Ord S.USD18.52-0.11-0.5918.0418.9418.4119.19
Woodside PetroleumUSD22.74+0.14+0.6221.9723.5022.3122.77
Woori Financial Group Inc.USD71.75-1.51-2.0671.1077.4771.1373.52
Workiva Inc.USD56.20-0.72-1.2628.3564.2355.8458.64
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD54.55-0.28-0.5143.9059.1054.2155.51
Worthington Steel Ord ShsUSD35.69+0.02+0.0630.1845.5935.6236.90
WPP ADR Representing 5 Ord.USD18.05-0.02-0.1117.9018.3317.8618.21
WR Berkley Ord ShsUSD65.39-0.81-1.2265.8068.8565.0866.66
WW Grainger Ord ShsUSD1 170.93+7.83+0.671 171.051 193.821 160.091 176.48
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.03+0.05+0.2817.7518.2518.0018.16
XCEL ENERGY ORDUSD79.08-1.24-1.5479.0879.9678.7280.84
Xerox Holdings Ord ShsUSD1.81-0.04-2.161.822.001.811.93
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD17.22-0.59-3.2917.2817.3117.0917.51
XPO Logistics Ord ShsUSD227.44-0.93-0.41227.62229.64223.15230.99
Xylem IncUSD120.03-0.43-0.36120.00121.05118.01121.03
Yalla Group Ltd. - ADRUSD6.91-0.05-0.726.277.176.877.05
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD41.21-0.16-0.3939.9442.2940.8442.68
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
YPF Sociedad Anonima ADR E.USD43.14+2.16+5.2742.5043.6041.0843.66
Yum China Holdings Inc.USD48.47-0.22-0.4548.2553.8948.4749.47
Yum! Brands Inc.USD160.22-1.60-0.99157.57163.01159.47162.45
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD15.03+0.04+0.2714.5016.1914.8015.69
Zeta Global Holdings CorpUSD17.8100-0.3400-1.8717.950018.100017.770018.7700
ZIM Integrated Shipping Se.USD26.23-0.33-1.2426.1026.7026.1626.79
ZIMMER HOLDINGS INCUSD92.70-2.78-2.9190.9994.4692.5995.89
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD2.95+0.14+4.982.663.082.803.11
Zoetis Ord Shs Class AUSD118.15-4.57-3.72118.50120.48117.75123.21
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD25.54+0.25+0.9723.1025.9825.3825.93
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Az Erste Alapkezelő szerezte a legtöbb díjat a Klasszis 2026 díjátadón

SZTORI
2026. április 20.
Az Erste Alapkezelő szerezte a legtöbb díjat a Klasszis 2026 díjátadón
Újra relevánsak lettek a maastrichti kritériumok

Újra relevánsak lettek a maastrichti kritériumok

ELEMZÉS

Az újonnan felálló kormány elképzelése jelentősen...

2026. április 21.
50 ezres OTP? ÚJ CSÚCS az aranyban? - Elszabadulhat a tőzsdei bika

50 ezres OTP? ÚJ CSÚCS az aranyban? - Elszabadulhat a tőzsdei bika

VIDEÓ

Stúdiónkban ismét a BRAD technikai elemzőjét, Puppi Adriánt láttuk vendégül. Az előző...

2026. április 17.
A 10 éves német Bundhoz képest vett hozamfelár

A 10 éves német Bundhoz képest vett hozamfelár

SZTORI

A múlt héten látott rally a hazai kötvénypiacon kedvező...

2026. április 20.
Merre forog a napraforgó?

Merre forog a napraforgó?

AGRÁR SAROK

Legutóbbi előrejelzéseimben a napraforgómag felvásárlási árának csökkenésére számítottam, mivel az argentin termés elérte az európai kikötőket....

2026. április 20.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF363.80+0.73HUF
USDHUF309.75+0.02HUF
OTP42 820-2.44HUF
MOL4 086+1.54HUF
RICHTER13 200+1.54HUF
MTELEKOM2446-0.16HUF
ERSTE BANK AG102.30-2.57EUR
BUX135 643.99-0.54
DAX24 270.87-0.60EUR

TermékUtolsó árVált.%Deviza 
BUX135 643.99-0.54
DAX24 270.87-0.60EUR
ATX5 852.36-0.24

TermékUtolsó árVált.%Deviza 
OTP42 820-2.44HUF
MOL4 086+1.54HUF
RICHTER13 200+1.54HUF
MTELEKOM2446-0.16HUF
GSPARK16.10+2.55EUR
BIF288-3.68HUF

TermékUtolsó árVált.%Deviza 
EURHUF363.80+0.73HUF
CHFHUF396.18+0.24HUF
USDHUF309.75+0.02HUF
EURUSD1.1746+0.03USD
EURCHF0.9168-0.03CHF
EURGBP0.8694+0.01GBP

TermékUtolsó árVált.%Deviza 
EBSILVTS0514 018+24.55HUF
EBOTPTS785 573+17.01HUF
EBSILVTS0505 558+16.69HUF
EBOPUSTL2553-23.19HUF
EBRCHTS34573-22.88HUF
EBNDQTS172 462-16.63HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.648.46+0.16EUR
ISHARES CORE MSCI WORLD UC.116.05-0.13EUR
Vanguard FTSE All-World UC.152.56-0.21EUR
BTCetc Bitcoin Exchange Tr.57.13+0.14EUR
iShares NASDAQ 100 UCITS E.1 298.40+0.57EUR

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

Javuló kilátások a UnitedHealth-nél

A UnitedHealth Group 2026 első negyedévében erős eredményt ért el, felülteljesítve az elemzői várakozásokat. A vállalat 111,7...

2026. április 21.

Erős eredmények, óvatos kilátások a GE Aerospace-nél

A GE Aerospace 2026 első negyedévében felülteljesítette az elemzői...

2026. április 21.

Tovább emelkedhet az S&P 500 a JP Morgan szerint

A JP Morgan 7600 pontra emelte az S&P 500 index év végi...

2026. április 21.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

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

Elértük?

Hatalmasat ment a BUX két dologra. Egyrészt, hogy a világ belehitt az Iráni háború végébe. Másrészt pedig annak köszönhetően – s ez...

2026. április 21.
Mire elég a tűzszünet? És a 2/3? - A POLITIKAI SZÁLAK mozgatják a piacokat

Mire elég a tűzszünet? És a 2/3? - A POLITIKAI SZÁLAK mozgatják a piacokat

VIDEÓ

Meghatározó politikai események tartják mozgásban a hazai és külföldi piacokat. Az Erste...

2026. április 15.
Az új kormány első intézkedéséig hatalmasat mehet még a magyar részvénypiac – előbb-utóbb véget kell vetni a védett üzemanyagárnak

Az új kormány első intézkedéséig hatalmasat mehet még a magyar részvénypiac – előbb-utóbb véget kell vetni a védett üzemanyagárnak

PODCAST

Kétféle hatást látható a vasárnapi magyar választásokat és a sikertelen amerikai-iráni...

2026. április 15.

Chart

BUX: A hazai helyzet helyett ismét a geopolitika a meghatározó

CHART

Az elmúlt hetekben egyértelműen a parlamenti választás volt a fő téma a magyar részvénypiacon,...

2026. április 20.

OTP: Akklimatizáció

CHART

Villámsebességgel emelkedett az elmúlt hetekben az OTP árfolyama, mely a hó eleje óta mintegy 10.000...

2026. április 20.

MOL: Csúszik az osztalék, nagy az ijedelem

CHART

Az elmúlt időszakban zajlott az élet a magyar részvénypiacon, ez különösen igaz a MOL-ra. Múlt...

2026. április 20.

Richter: Csúcsközelben az árfolyam

CHART

Csúcsformában van a Richter és ma is a történelmi, 13.150 forintos csúcs közelében...

2026. április 20.

MTel: Túlvettség melletti emelkedés

CHART

Már a múlt héten is a 2000-es évek hangulatát idézte meg az MTel, legalábbis ami az...

2026. április 20.

S&P 500: Nincs megállás

CHART

A háborús aggodalmak enyhülésével tovább emelkedett az S&P 500, és a hét második...

2026. április 17.

Elemzés

SpaceX: A jövő, vagy csak egy újabb tőzsdei őrület?

SpaceX: A jövő, vagy csak egy újabb tőzsdei őrület?

ELEMZÉS

Korábban már többször foglalkoztunk vele, hogy 2026 a nagy...

2026. április 15.
Jókora profitnövekedésre számítanak az amerikai cégek a háború árnyékában

Jókora profitnövekedésre számítanak az amerikai cégek a háború árnyékában

ELEMZÉS

Az amerikai vállalatok erős negyedévet zárhattak, miközben a geopolitikai feszültségek egyre...

2026. április 8.
AMD: Baj, hogy csak második?

AMD: Baj, hogy csak második?

ELEMZÉS

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

2026. március 24.

Sztori

A forint euróval szembeni árfolyamának alakulása

A forint euróval szembeni árfolyamának alakulása

SZTORI

A mostani hét fókuszában egyértelműen az állhat, hogy...

2026. április 13.
Adatdömping húsvét után

Adatdömping húsvét után

SZTORI

A KSH ma reggel tette közzé a kiskereskedelmi forgalom februári adatait....

2026. április 8.
Headline magyar infláció és előrejelzésünk

Headline magyar infláció és előrejelzésünk

SZTORI

A mostani hét fókuszában a hazai piacokon a vasárnapi parlamenti...

2026. április 7.

Videó

A CHIPGYÁRTÁS és az infrastruktúra HATÁRAI - Kifulladhat az AI-boom?

A CHIPGYÁRTÁS és az infrastruktúra HATÁRAI - Kifulladhat az AI-boom?

VIDEÓ

Meddig tudjuk kiszolgálni az emberiség csillapíthatatlannak tűnő chip-igényét, és mely cégek...

2026. április 9.
NYERSANYAGPIACI körkép - Itt a fordulat?

NYERSANYAGPIACI körkép - Itt a fordulat?

VIDEÓ

Az arany gyengülni kezdett, az ezüst követte, miközben az energia- és nyersanyagpiacokon új...

2026. április 2.
2026-os kilátások - MIT ÍR FELÜL az iráni konfliktus?

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

VIDEÓ

Elkészült az Erste 2026-os befektetési kitekintőjének magyar fordítása, melyhez már a...

2026. március 31.

Podcast

Indul az amerikai gyorsjelentési szezon az iráni háború árnyékában

Indul az amerikai gyorsjelentési szezon az iráni háború árnyékában

PODCAST

Érinteni fogja az amerikai cégek eredmény-termelőképességét a február végén indult Irán...

2026. április 8.
Robbanás előtt áll a Richter árfolyama – kamatemelési kényszerben az európai jegybank

Robbanás előtt áll a Richter árfolyama – kamatemelési kényszerben az európai jegybank

PODCAST

A Richter az egyik nagy reményű, innovatív nőgyógyászati készítménye újabb lendületet adhat...

2026. április 2.
Az iráni háború miatt az agrárpiacok is háborús üzemmódba kapcsoltak – maradt a hazai alapkamat

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

PODCAST

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

2026. március 25.

Agrár sarok

Az emelkedő sertésárak háttere

Az emelkedő sertésárak háttere

AGRÁR SAROK

Lelkes olvasóim még jól emlékeznek, amikor pár hónapja még ennek ellenkezőjét magyaráztam. De már akkor is előre jeleztem, hogy ez fog történni....

2026. április 7.
Mire ez a sok kereskedelmi megállapodás?

Mire ez a sok kereskedelmi megállapodás?

AGRÁR SAROK

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

2026. március 31.
Új játékos az asztalnál

Új játékos az asztalnál

AGRÁR SAROK

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

2026. március 23.

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