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 ORDUSD2.36-0.05-1.882.352.362.322.45
3M Co.USD155.42-2.63-1.66155.38155.46155.15159.70
A K A BRANDS HOLDING ORDUSD11.62-0.36-3.0311.2511.4311.6111.87
A.O. Smith AktieUSD69.67-0.97-1.3869.6269.6969.6070.70
A10 Networks Inc.USD18.43+0.29+1.6018.4218.4418.1218.51
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD105.86-2.41-2.23105.85105.88105.76108.63
ABBVIE ORDUSD217.40-6.53-2.92217.30217.46217.15224.03
ABERCROMBIE AND FITCH CL A.USD96.92-0.75-0.7796.7797.0396.4498.86
Abundia Global Impact Grou.USD3.260-0.120-3.553.2803.3803.1603.402
ACCENTURE CL A ORDUSD268.83-6.97-2.53268.74269.03267.86278.66
ACTINIUM PHARMACEUTICALS I.USD1.26-0.03-2.331.251.271.251.29
ADC Therapeutics Ord ShsUSD3.56-0.04-0.973.553.563.263.62
ADECOAGRO ORDUSD8.98-0.17-1.818.968.978.959.17
Adient PlcUSD21.7400-0.4900-2.2021.660021.760021.695022.4500
ADT Ord ShsUSD7.97--0.047.967.977.968.05
Advance Auto Parts AktieUSD48.88-0.46-0.9348.8049.1248.3450.46
ADVANSIX ORDUSD16.22-0.29-1.7616.1916.2316.1316.67
Aegon ADRUSD7.76+0.04+0.457.757.767.737.85
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD15.09+0.17+1.1415.0815.1014.8515.28
Aeva Technologies Ord ShsUSD14.71+0.36+2.4714.6714.7314.0415.44
AFLAC ORDUSD108.26-0.13-0.12108.27108.28107.25109.10
AG Mortgage Investment Tru.USD8.77-0.16-1.798.768.808.768.99
AGCO ORDUSD112.97-0.72-0.63112.88113.28112.81114.72
AgEagle Aerial Systems Inc.USD1.21-0.02-1.231.201.211.171.26
AGILENT TECHNOLOGIES ORDUSD133.60-2.36-1.73133.59133.69133.41135.57
agilon health Ord ShsUSD0.81-0.04-5.230.800.810.800.86
Agnico Eagle Mines LimitedUSD219.96+3.80+1.76219.96220.05216.61224.30
Agree Realty REIT Ord ShsUSD71.38-1.40-1.9271.3571.4271.3873.05
AIR LEASE CL A ORDUSD64.47+0.01+0.0264.4764.4864.4064.50
AIR PRODUCTS AND CHEMICALS.USD254.10-5.02-1.94253.99254.20253.99260.53
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD192.51-0.82-0.42191.37192.00190.12194.38
Alamos Gold Ord Shs Class .USD43.86+0.22+0.5043.8443.8643.1945.00
ALASKA AIR GROUP ORDUSD52.09+0.29+0.5652.0652.1251.9053.75
Albany International Ord S.USD55.80-0.77-1.3655.7955.9155.5156.93
ALBEMARLE ORDUSD184.83-9.35-4.82184.68184.98179.25195.22
Albertsons Companies IncUSD16.65-0.01-0.0616.6516.6616.6416.91
Alcoa Ord ShsUSD59.67+0.01+0.0259.6659.6958.8161.07
ALCON AGUSD80.11-0.76-0.9480.0580.1579.8180.61
Alexandria Real Estate Equ.USD55.41-2.74-4.7055.3655.4555.2558.66
Algonquin Power Utilities .USD6.57-0.06-0.916.576.586.556.68
Alibaba Group Holding Ltd.USD175.88+3.16+1.83175.80175.94174.56177.87
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD122.63-1.52-1.22122.34122.63121.44124.76
Allegion Ord ShsUSD165.15-1.74-1.04164.96165.30164.73167.26
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD31.63-0.07-0.2231.6231.6331.3231.85
Allison Transmission Holdi.USD110.56-0.39-0.35110.33110.68109.39111.52
Allstate Corp.USD196.76+1.99+1.02196.68196.96193.00198.33
ALLY FINANCIAL ORDUSD42.29-0.60-1.4042.2842.3041.9343.13
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD214.43-6.91-3.12214.00215.39211.36222.91
ALPHA PRO TECH ORDUSD4.99-0.07-1.324.915.144.905.10
Alpine Income Property Tru.USD17.30-0.54-3.0317.2517.3217.3017.95
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD15.62-1.19-7.0815.5715.6615.4916.62
Altria Group Inc.USD63.28-0.35-0.5463.2763.2863.1664.22
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.11+0.01+0.242.102.112.062.15
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.81-0.03-0.882.802.812.792.87
Ambow Education American D.USD2.81+0.01+0.462.702.902.812.81
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.44-0.01-0.691.431.441.431.47
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD44.04-0.69-1.5344.0344.0443.8745.00
Amentum Holdings Ord ShsUSD35.64+0.27+0.7635.6035.6534.9335.98
AMER AXLE &MFG (AXL)USD8.03-0.01-0.128.028.037.978.27
AMEREN ORDUSD103.59-0.38-0.36103.53103.63103.39104.87
AmerescoUSD33.17+0.15+0.4532.9333.1532.7133.98
AMERICA MOVIL ADR REP 20 S.21.38+0.28+1.3321.3721.3820.9021.42
American Assets Trust REIT.USD17.80-0.26-1.4117.7817.8017.7918.20
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD23.06-0.38-1.6223.0523.0723.0023.67
AMERICAN ELECTRIC POWER OR.USD118.83-0.60-0.50118.79118.86118.53120.20
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD358.63-0.82-0.23358.51358.80356.81361.57
AMERICAN FINANCIAL GROUP O.USD128.58+0.73+0.57128.35128.76128.21129.43
American Homes 4 Rent REIT.USD30.94-0.60-1.8930.9230.9430.9331.59
American International Gro.USD73.37-0.50-0.6873.3673.4173.2874.20
AMERICAN REBEL HOLDINGS OR.USD0.31+0.01+1.820.310.310.290.34
American States Water Co.USD72.36-0.85-1.1672.3572.5372.0773.55
AMERICAN TOWER CORP.USD176.95-3.13-1.74176.87177.02176.46180.88
AMERICAN WATER WORKS ORDUSD126.93-3.60-2.76126.86126.91126.90131.20
American Well Corp.USD4.71+0.07+1.424.604.864.564.81
AMERICAS GOLD AND SILVER O.USD9.13-0.27-2.879.129.148.869.50
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD499.09+0.76+0.15498.54499.57497.11503.29
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD148.83-17.42-10.48148.75148.82140.00153.40
Amprius Technologies Ord S.USD11.84+0.26+2.2511.8311.8511.3712.02
AMTD Digital 5 American De.USD1.38-0.01-0.711.371.391.371.42
ANGLOGOLD ORDUSD113.54+4.10+3.74113.35113.72109.76113.93
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD69.64-0.61-0.8769.6369.6569.4070.80
Annaly Capital Management .USD24.31-0.06-0.2324.3024.3124.2424.52
Annovis Bio Ord ShsUSD3.03+0.13+4.483.013.112.913.14
Antero Midstream Ord ShsUSD18.53-0.01-0.0518.5218.5318.4618.75
Antero Resources Aktie USD34.33-0.05-0.1534.3234.3433.7534.76
Aon Ord Shs Class AUSD331.70+0.95+0.29331.51331.86327.53335.23
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.86+0.01+0.095.855.865.845.89
APOLLO COMMERCIAL REAL EST.USD10.68+0.56+5.4810.6710.6810.4911.21
Apollo Global Management O.USD131.87+0.15+0.11131.87131.95130.23133.13
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD11.57-0.32-2.6511.5611.5711.5412.04
Aptiv Ord ShsUSD77.76-0.26-0.3377.7177.8077.6078.93
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
ARBOR REALTY REITUSD7.77-0.01-0.067.767.777.757.97
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD55.95+0.48+0.8755.8556.0355.4056.11
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD7.84-0.25-3.117.837.847.708.14
Archer Daniels Midland Akt.USD67.11-1.12-1.6467.1167.1667.0669.75
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD21.80-1.20-5.2021.7621.8121.6023.50
Ares Commercial Real Estat.USD4.97+0.06+1.224.964.974.935.06
ARGAN ORDUSD362.34-0.24-0.07358.68365.00350.00366.60
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD21.22+0.28+1.3121.2121.2420.7221.47
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD23.56+0.11+0.4713.5923.69
ARISTA NETWORKS INC. USD150.31+3.62+2.47150.28150.44145.57151.80
Arlo Technologies Ord ShsUSD12.85-0.35-2.6512.8312.8512.8413.32
ARMOUR Residential REIT Or.USD18.56-0.01-0.0518.5518.5618.5218.66
ARROW ELECTRONICS ORD SHSUSD127.21+6.11+5.04126.88127.36122.29128.77
ARTHUR J GALLAGHER ORDUSD242.40+0.07+0.03242.06242.39240.80246.20
Artisan Partners Asset Man.USD43.79-0.02-0.0543.7643.8343.2944.24
Asana IncUSD11.08-0.07-0.6311.0811.0910.9611.36
ASE Industrial Holdings Co.USD20.29+0.22+1.1020.2920.3020.0520.49
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.93-0.05-1.263.864.093.904.10
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.41-0.14-3.813.403.413.343.64
ASSURANT ORD235.24-1.82-0.77234.96235.42234.90238.11
ASTRAZENECAUSD93.37-2.23-2.3393.3793.3992.9093.83
At Home Group Inc.USD--
AT&T Inc. USD24.08+1.08+4.6724.0724.0823.3624.33
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD68.95-1.83-2.5868.8169.0867.5270.63
Atlas Crest Investment Ord.USD10.81-0.04-0.3710.8010.8110.8110.96
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD166.79-2.24-1.33166.68166.95166.61169.40
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.USD22.58-0.18-0.7922.5022.5822.4422.83
AUTOZONE ORDUSD3 774.02-25.97-0.683 768.993 774.623 722.013 805.87
AVALONBAY COMMUNITIES REITUSD173.20-2.84-1.61173.09173.28172.83176.69
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD11.16-0.50-4.2511.1511.1611.1211.64
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord Shs184.08-2.86-1.53183.86184.21183.90186.95
Avient Ord ShsUSD36.12-0.60-1.6236.0436.1235.8736.93
AVINO SILVER AND GOLD MINE.USD11.09+0.73+7.0511.0811.0910.4411.24
Avista Ord ShsUSD40.34-0.63-1.5340.2740.3340.3441.23
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD1.05+0.01+0.961.051.081.001.14
Axalta Coating Systems Ord.34.11+0.51+1.5234.1034.1433.4734.44
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD92.12-0.35-0.3891.9892.0992.1293.48
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.USD4.30-0.17-3.804.294.304.294.48
B2GOLD ORDUSD5.65+0.12+2.085.645.655.535.75
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD143.7-20.7-12.58143.3144.2139.1150.7
Baker Hughes Co.USD56.62+0.12+0.2156.6156.6356.1057.56
Bakkt Holdings IncUSD14.24-0.70-4.6914.1914.3613.8215.57
BALL ORDUSD--
Banc of California Inc.USD20.08-0.08-0.4020.0020.0920.0420.39
Banco BBVA Argentina ADRUSD20.39-0.65-3.0920.3320.3920.0021.36
BANCO BILBAO VIZCAYA ARGEN.USD25.06-1.05-4.0225.0625.0724.9925.36
Banco BradescoUSD4.13-0.02-0.364.124.134.114.21
Banco Macro ADR Representi.USD103.03-1.68-1.60102.54103.23101.77106.08
BANCO SANTANDER BRASIL ADR.USD7.10-0.01-0.077.097.107.097.22
BANCO SANTANDER CENTRAL HI.USD12.61-0.45-3.4112.6012.6112.5912.74
Bank Amer DS Repstg 1 1000.USD17.93-0.06-0.3317.9117.9317.9117.99
Bank of AmericaUSD51.55-0.63-1.2051.5451.5551.3152.14
Bank of Hawaii Ord ShsUSD73.92-0.84-1.1273.9074.0973.8975.38
BANK OF MONTREAL ORDUSD138.17+0.15+0.11138.09138.19138.08140.58
Bank of Nova ScotiaUSD74.79-1.45-1.9074.8074.8274.7376.49
Bank of NT Butterfield & S.USD50.90-0.36-0.7050.8951.0050.7651.65
BARCLAYS ADR REP 4 ORDUSD26.45-0.75-2.7426.4426.4526.2826.83
BARK Ord ShsUSD0.86-0.04-4.280.860.870.860.90
BARRICK GOLD ORDUSD53.16+2.01+3.9352.9553.2552.0055.63
BARRICK GOLD ORD7.82-0.28-3.467.797.827.778.14
BARRICK MINING ORDUSD52.14-0.03-0.0652.1352.1551.4153.21
Bath And Body Works Ord Sh.USD21.53+0.09+0.4221.5321.5421.2222.02
Bausch Health Companies Or.USD5.70-0.03-0.445.695.705.635.74
Bausch Lomb Ord ShsUSD16.79-0.05-0.3016.6716.9116.6016.94
BAXTER INTL ORDUSD19.53-0.04-0.2019.5319.5419.4919.78
BAYTEX ENERGY ORD3.42+0.01+0.293.423.433.373.47
BCE Ord ShsUSD25.27-0.26-1.0025.2625.2725.2525.64
Beazer Homes USA Inc.USD23.40+0.10+0.4323.3323.4423.1124.04
BECTON DICKINSNUSD200.59-2.81-1.38200.59200.79200.55208.00
Berkshire Hathaway Inc. BUSD473.22-1.45-0.31473.08473.36471.91476.88
BERKSHIRE HATHWAY CL A ORDUSD709 373.16-3 626.84-0.51--708 084.79714 775.52
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD64.85-0.89-1.3564.8164.8764.7766.33
Beta Technologies Ord Shs .USD23.6800-0.5600-2.3123.600023.740023.370024.9600
BHP Billiton LimitedUSD70.41-0.08-0.1170.4170.4469.6070.79
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD6.06-0.11-1.706.056.065.896.56
Bill com Holdings Ord ShsUSD46.56-0.50-1.0646.5646.6446.2148.46
Bio Rad Laboratories Inc.USD299.77+2.06+0.69298.79299.40294.82302.59
BIOHAVEN ORDUSD12.29-0.38-3.0012.2512.2912.0812.90
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD37.15-1.24-3.2337.1437.2136.7840.57
BitGo Holdings Ord Shs Cla.USD13.45-0.32-2.3213.4013.5513.2114.25
BitMine Immersion Technolo.USD30.0950+0.7650+2.6130.090030.100029.470030.4600
Black Hills Corp.USD72.01-1.61-2.1972.0572.0871.8873.58
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.92+0.17+1.1214.9015.0214.7015.06
BLACKBERRY ORDUSD3.77-0.04-0.923.763.773.743.84
BlackRock Ord ShsUSD1 114.58+7.89+0.711 114.571 116.251 098.391 123.81
BLACKSKY TECHNOLOGY CL A O.USD27.84+0.98+3.6327.7727.8826.5727.90
Blackstone Group Ord Shs C.USD146.09-2.32-1.56145.99146.18145.26149.49
Blackstone Mortgage Trust .USD19.39+0.05+0.2619.3819.3919.3419.67
Blend Labs Ord Shs Class AUSD2.76-0.01-0.362.752.762.712.80
Block IncUSD64.34-0.25-0.3964.3064.3264.0265.92
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD165.03+12.72+8.35164.92165.22153.91166.70
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD12.17-0.10-0.8212.1612.1712.1212.35
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD14.55+0.02+0.1014.5414.5514.4614.73
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD245.09+0.53+0.21245.01245.16237.10245.86
Boise Cascade Ord ShsUSD80.08-1.66-2.0380.0880.3680.0383.12
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.69+0.01+0.601.671.701.671.70
Boot Barn Holdings Ord ShsUSD172.18-6.51-3.64172.18173.47172.00180.13
Booz Allen Hamilton Holdin.USD90.66+1.10+1.2390.5490.6588.3691.48
BORGWARNER INC (BWA)USD48.11-0.32-0.6648.0648.1448.0248.64
Borr Drilling Ltd.USD4.47-0.04-0.904.464.474.404.61
Boston Beer Company Inc.USD213.00-6.18-2.82212.89213.90213.00219.55
Boston Omaha Ord Shs Class.USD11.94-0.24-1.9311.9111.9611.9012.29
BOSTON PPTY STKUSD64.57-0.65-1.0064.5864.6462.7566.30
BOSTON SCIENTIFIC DL-01USD93.74+0.13+0.1493.7293.7592.9494.46
BOX CL A ORDUSD26.51-0.05-0.1926.5426.5526.3726.85
BOYD GAMING ORDUSD83.37+1.14+1.3983.3183.5082.2684.59
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD37.50-0.12-0.3237.4937.5037.2737.91
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.78-0.07-2.292.772.782.762.88
Brandywine Realty Trust RE.USD2.77-0.10-3.322.762.772.772.89
Brasilagro - Cia Bras de P.USD4.11-0.09-2.144.104.114.094.20
BRASKEM ADR REP 2 CL A PRFUSD3.69-0.15-3.933.683.693.683.95
BRC Ord Shs Class AUSD0.821-0.060-6.790.8200.8210.8200.909
Briacell Therapeutics Ord .--
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.USD6.02+0.06+1.016.016.026.006.11
Brinker International Inc.USD157.49+0.20+0.13157.19157.70152.26168.48
Bristol-Myers Squibb Co.USD54.40-1.17-2.1054.3954.4054.3255.47
BRITISH AMERICAN TOBACCO A.USD59.88-0.46-0.7659.8759.8859.5960.06
Brixmor Property Group REI.USD26.00-0.34-1.2926.0026.0126.0026.52
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD204.44-1.98-0.96204.48204.81204.30207.77
Brookfield Asset Managemen.USD51.21-0.49-0.9551.2151.2450.9352.21
Brookfield Infrastructure .USD46.01-0.08-0.1745.9446.0145.8446.52
Brookfield Infrastructure .USD35.15-0.23-0.6535.1235.1735.0635.77
Brookfield Ord Shs Class AUSD47.00-0.42-0.8946.9746.9946.4847.56
Brookfield Renewable CorpUSD40.54+0.28+0.7040.4740.5539.6540.73
Brookfield Renewable Partn.USD28.93+0.12+0.4228.8128.9428.4429.06
Brooklyn ImmunoTherapeutic.USD6.87+0.08+1.106.866.876.816.87
Brooks Automation Ord ShsUSD--
Brown & BrownUSD72.13-1.99-2.6872.0872.1572.0174.63
BROWN FORMAN CL B ORDUSD26.22-0.55-2.0526.2226.2326.2027.07
BROWN FORMAN CL B ORD--
BUENAVENTURA ADR REP 1 ORD.USD38.46+0.29+0.7638.4338.4937.9439.86
Build A Bear Workshop Ord .USD61.96+1.05+1.7261.8662.1960.2262.43
Builders FirstSource Ord S.USD116.78-0.51-0.43116.58116.85116.01119.49
Bullish Ord ShsUSD34.39-0.41-1.1834.3634.4633.8635.95
Bunge Global Ord ShsUSD114.18-1.97-1.70114.14114.28113.98118.35
Butterfly Network Ord Shs .USD4.40-0.04-0.904.394.404.294.48
BWX Technologies Ord ShsUSD215.94+3.54+1.67215.73216.52206.81216.53
C3 ai Ord Shs Class AUSD13.24+0.64+5.0813.2413.2512.8114.04
Cadre Holdings Ord ShsUSD40.23-1.66-3.9540.1540.3039.4542.25
CAE Ord ShsUSD33.34-0.58-1.7133.3833.4133.1833.84
California Water Service G.USD43.70-0.84-1.8943.6843.7443.6344.90
CALIX NETWORKS ORDUSD53.95-2.03-3.6353.9654.0852.5157.32
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD107.36-1.56-1.43107.21107.37107.19109.42
CAMECO CORP.USD131.40+5.43+4.31131.09131.53126.64131.70
CAMECO CORP.109.00+3.44+3.26109.96110.56106.08109.00
CAMECO CORP.2.25+0.22+10.592.242.252.032.27
Campbell Soup Ord ShsUSD26.71-0.67-2.4326.6926.7026.6727.56
Camping World Holdings Ord.USD13.74-0.51-3.5513.7313.7613.7014.39
Canadian Imperial Bank of .USD92.52-0.90-0.9692.5092.5592.4193.89
Canadian National Railway .USD98.50-1.98-1.9798.4198.5398.48100.66
Canadian Pacific Kansas Ci.USD71.87-0.88-1.2171.8571.9071.7873.38
Cango American Depositary .USD1.32-0.05-3.651.321.331.311.37
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD221.60+4.49+2.07221.44221.66217.06223.45
Capri Holdings Ord ShsUSD22.99-0.90-3.7722.9722.9922.9223.89
CARDINAL HEALTH ORDUSD210.04-4.00-1.87209.95210.13208.46214.33
CareTrust Reit Ord ShsUSD36.47+0.33+0.9136.4536.4735.9236.77
Carlisle Companies Ord Shs340.05-6.05-1.75339.99340.59340.01346.10
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD46.76+0.42+0.9046.7246.7945.6947.75
Carnival Corp.USD28.94+0.25+0.8728.9328.9428.6229.31
Carnival PlcUSD28.73+0.24+0.8228.7228.7428.4529.10
Carriage Services Ord ShsUSD42.0000-0.1100-0.2641.830042.020041.500042.3000
Carrier Global Ord ShsUSD57.78+0.71+1.2457.7857.7955.5958.62
Carters Ord ShsUSD32.78-2.08-5.9732.7432.8232.7134.79
Carvana Co.USD378.95-98.77-20.67378.50378.80374.55477.59
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.USD644.55+5.64+0.88644.11644.97628.98647.28
Cava Group Ord ShsUSD63.56+1.23+1.9763.4963.6163.2665.35
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD265.81-2.23-0.83265.60265.99265.17269.04
CBRE Group IncUSD169.94+0.55+0.32169.80170.08168.62171.97
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD36.73+0.06+0.1736.7236.7336.4137.08
Celanese Ord ShsUSD45.98-0.88-1.8845.9146.0445.6647.34
Celestica Ord ShsUSD342.86+9.69+2.91342.50343.27330.10352.20
CEMEX ADRUSD13.11+0.23+1.7513.1013.1112.9013.14
Cenovus Energy AktieUSD19.71+0.23+1.1619.7119.7219.5619.90
Centene Ord ShsUSD41.20-0.33-0.7941.2041.2140.6642.01
CenterPoint Energy Ord ShsUSD39.71-0.13-0.3139.7039.7139.5639.87
Centerra Gold Ord ShsUSD19.79+0.27+1.3819.8019.8119.5720.32
Central Puerto SAUSD17.17-0.33-1.8917.1117.3316.9117.62
CENTRUS ENERGY CL A ORDUSD325.81+16.42+5.31325.25326.22303.57327.00
Century Communities Inc.USD63.68+0.23+0.3663.6063.8963.2665.68
CENTURYLINK ORD11.00--10.9911.01
CF Industries AktieUSD92.47+0.73+0.8092.4092.4892.2193.71
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD6.57+0.08+1.166.526.586.456.69
Charles Schwab DS Each Rep.USD19.12+0.02+0.1019.0119.1219.0219.14
CHARLES SCHWAB ORDUSD103.16-0.56-0.54103.15103.17102.75103.76
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.17-0.08-0.04207.17207.18207.01207.28
Chatham Lodging Trust REIT.USD6.87-0.10-1.436.876.886.877.08
CHEGG INC.USD0.78-0.03-3.260.770.780.760.81
Chemed Corp.USD430.09-6.63-1.52428.95430.51428.81439.97
CHEMOURS ORDUSD15.00-0.63-4.0315.0115.0214.9815.90
CHENIERE ENERGY ORDUSD207.03+1.30+0.63207.05207.17205.46210.93
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD56.69+0.12+0.2156.5356.9956.5157.10
Cherry Hill Mortgage Inves.USD2.74+0.04+1.302.732.742.702.74
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD168.96-0.10-0.06168.92168.95168.20170.42
Chewy Inc.USD31.06-0.24-0.7731.0531.0730.8831.74
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD0.07-0.03-27.580.070.070.070.09
China Yuchai International.USD45.92-1.69-3.5445.7146.1344.9348.36
Chipotle Mexican Grill Inc.USD39.06-0.60-1.5039.0539.0638.9840.24
ChowChow Cloud Internation.USD0.6497-0.0072-1.100.64000.66860.64020.6669
Chubb Ord ShsUSD302.39+0.92+0.31302.28302.50299.09304.49
Church And Dwight Ord ShsUSD91.56-0.77-0.8391.5091.6291.4592.56
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD2.11+0.05+2.432.112.122.102.20
CIENA CORP.USD257.86+10.34+4.18257.46257.98244.74258.43
Cigna Corp.USD271.66+1.57+0.58271.49271.77265.75273.49
Cinemark Holdings Ord ShsUSD23.50+0.38+1.6223.4823.5122.9923.59
CION Investment Ord ShsUSD9.270-0.070-0.759.2509.2809.2559.400
Circle Internet Group Ord .USD74.08+4.12+5.8974.0174.2071.9177.00
Citigroup Inc.USD113.50-1.30-1.13113.49113.52113.22115.70
Citizens Financial Group O.USD62.77-0.65-1.0262.7562.7862.5563.60
Civitas Resources Inc.USD27.39-0.57-2.0427.3827.4427.2428.59
CLEAN HARBORS (CLHB)USD257.01-3.54-1.36256.43257.65255.71260.41
Clear Secure Inc.USD33.70-0.64-1.8633.6833.7033.4234.77
CLEARSIGN COMBUSTION ORDUSD0.62-0.05-7.600.630.670.620.69
Clearwater Analytics Holdi.USD24.14+0.01+0.0424.1324.1424.1224.18
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD36.95+0.13+0.3536.9036.9936.6137.29
Cleveland Cliffs Ord ShsUSD14.15-0.13-0.8814.1414.1513.8914.45
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.560-0.100-2.733.5203.5703.5503.720
CLOROX ORDUSD109.09-2.87-2.56108.98109.08108.93112.68
Cloudera Ord ShsUSD--
Cloudflare Inc.USD185.50-20.45-9.93185.36185.68183.91206.23
CMB.TECH ORD SHSUSD12.68+0.50+4.1112.6812.6912.3612.74
CMS ENERGY ORDUSD71.72-0.32-0.4471.7071.7371.6172.49
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.90-0.23-3.765.806.055.766.15
Cnx Resources Ord ShsUSD36.17-0.58-1.5736.1536.1836.1237.01
Coca-Cola Co.USD72.68-0.88-1.1972.6772.6872.6773.62
COCA-COLA FEMSA ADR REP 10.USD105.98-2.61-2.40106.17106.57104.47108.20
COEUR D ALENE ORDUSD25.05-0.66-2.5725.0425.0524.4826.57
Cohen & Steers Quality Inc.USD12.00-0.19-1.5611.9912.0112.0012.21
Cohen and Steers Infrastru.USD25.64-0.02-0.0625.6325.6625.6125.78
Colgate PalmoliveUSD84.83-0.93-1.0884.8284.8484.7486.14
Colonnade Acquisition Ord .12.00--12.0012.10
Columbus Mckinnon Corp New.USD20.76+0.01+0.0520.7320.7920.2821.03
COMERICA INCUSD92.17-2.56-2.7092.1592.2091.9194.47
Comfort Systems USA Inc.USD1 174.76+14.38+1.241 172.311 177.081 147.631 179.00
Commercial Metals Co.USD74.92-1.58-2.0774.9075.0374.6677.20
COMPANHIA ENERG ADR REPG O.USD2.16-0.05-2.192.162.172.152.23
Compania Cervecerias Unida.USD14.94-0.31-2.0314.9314.9814.9415.26
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.55-0.05-1.493.543.553.423.65
COMSTOCK RESOURCES ORDUSD22.61+0.14+0.6222.6022.6222.1823.14
CONAGRA FOODS ORDUSD17.56-0.40-2.2017.5517.5617.5518.14
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD38.47-1.12-2.8238.4038.5338.4039.82
ConocoPhillipsUSD100.76+0.89+0.89100.71100.7799.84101.52
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD105.08-0.27-0.26105.05105.10104.96106.47
CONSTELLATION BRANDS USD157.58-3.67-2.28157.50157.66157.40161.69
CONSTELLIUM SE CL A ORDUSD22.98+0.29+1.2822.9623.0022.4123.05
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD135.47-1.76-1.28135.06135.87134.72137.53
Core Laboratories Ord ShsUSD18.68-0.99-5.0318.6518.7218.6119.89
Core Scientific Tranche 1 .USD13.21-0.24-1.7813.1613.2113.0413.61
Core Scientific Tranche 2 .USD19.55-0.34-1.7119.5619.7619.5119.89
Corebridge Financial Ord S.USD30.19-0.03-0.1030.1830.2030.0830.54
CORECIVIC ORDUSD18.38-0.29-1.5318.3718.3918.2818.63
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD105.13-4.61-4.20105.07105.20103.96112.90
Corpay Ord ShsUSD316.37-1.59-0.50316.05316.76314.67320.34
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD72.58-0.42-0.5872.5472.6172.4673.36
Costamare IncUSD16.43+0.10+0.6116.4316.4616.2816.59
Coterra Energy Ord ShsUSD27.61+0.09+0.3327.6027.6127.4027.99
COTY CL A ORDUSD3.12-0.04-1.273.123.133.113.18
Coupang Ord Shs Class AUSD20.24+0.15+0.7520.2320.2520.1620.98
Coursera Ord ShsUSD6.19+0.01+0.086.186.196.176.37
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD9.13-0.10-1.039.129.139.049.42
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.USD122.06-1.63-1.31121.99122.11121.41122.83
Crown Castle International.USD85.22-1.53-1.7685.2085.2685.1986.87
Crown Holdings Ord ShsUSD103.59-0.20-0.19103.48103.71102.91104.48
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD41.60+0.12+0.2941.5541.6741.4242.06
CS Disco IncUSD6.45-0.02-0.316.436.476.386.62
CTO Realty Growth Ord ShsUSD17.42-0.30-1.6917.3417.3817.3917.79
CubeSmart REIT Ord ShsUSD37.17-0.19-0.5137.1337.1637.1437.79
Cullen Frost Bankers Ord S.USD136.20+0.64+0.47136.02136.31134.77137.88
CULP INCUSD3.69-0.11-2.773.563.783.613.77
CUMMINS ORDUSD578.76+2.53+0.44578.45579.19571.00582.79
Curbline Properties Ord Sh.USD23.63-0.18-0.7423.6123.6523.5624.03
Curtiss Wright Ord ShsUSD662.57+2.39+0.36660.92664.69643.75664.51
CVR Energy Ord ShsUSD22.07-0.02-0.0722.0422.0821.9522.40
CVS HEALTH ORDUSD73.14+1.14+1.5873.1373.1571.4274.36
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD150.40+1.81+1.22150.29150.51148.36153.35
D Wave Quantum Ord ShsUSD25.31+0.62+2.5125.3125.3224.5325.69
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.8400+0.2200+3.326.83006.84006.70006.9600
DANA HOLDING ORDUSD28.84-1.08-3.5928.8228.8528.3329.96
Danaher Ord ShsUSD223.93-11.82-5.01223.82224.11223.50235.07
Danaos Ord ShsUSD102.95+0.55+0.53102.69103.16102.55103.25
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD26.66-0.57-2.0826.5426.7426.2527.44
DARDEN REST STKUSD196.40-0.50-0.25196.29196.52196.20201.52
Darling Ingredients Inc.USD43.55-0.45-1.0243.5343.5743.2344.33
Dayforce Ord ShsUSD69.3950+0.0650+0.0969.390069.400069.310069.4400
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD97.38-2.79-2.7897.2697.4997.12101.58
DEERE ORDUSD522.94+3.75+0.72522.90523.31519.09528.77
Delek Logistics Partners L.USD50.16+0.18+0.3649.8550.5949.5050.82
Dell Technologies Ord Shs .USD117.70+3.04+2.65117.59117.78114.43118.50
Delta Air Lines Inc.USD66.02-0.13-0.1966.0166.0265.8067.21
Deluxe Ord ShsUSD24.09-0.31-1.2724.0724.0923.9124.81
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD4.26+0.32+8.144.264.273.964.28
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD33.46+3.82+12.8833.3233.5029.9234.72
DEUTSCHE BANKUSD39.21-1.13-2.7939.2039.2138.9340.03
DEVON ENERGY ORDUSD39.62+0.17+0.4339.6139.6239.1739.99
DHT Holdings Ord ShsUSD13.85+0.24+1.7313.8413.8513.6413.93
DIAGEO ADR REP 4 ORDUSD88.66-0.11-0.1288.6088.7088.3690.86
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.27+0.07+36.500.250.270.100.27
DIANA SHIPPING ORDUSD2.33+0.07+2.912.322.332.262.35
Dicks Sporting Ord ShsUSD204.25-1.56-0.76203.87204.63202.63207.00
Diebold Nixdorf IncUSD69.21+1.21+1.7868.9969.3467.0269.47
Digital Realty Trust REIT .USD163.58+0.42+0.26163.44163.67162.54164.87
DigitalOcean Holdings Inc.USD60.86+0.61+1.0060.8160.9057.8861.53
DILLARDS CL A ORDUSD610.14-1.42-0.23604.00609.09605.93626.77
DINEEQUITY ORDUSD34.10+0.06+0.1833.8134.0833.8935.57
Direxion Daily Financial B.USD42.62+0.28+0.6642.6242.6341.8742.90
Direxion Daily FTSE China .USD49.19+1.73+3.6549.1749.3048.6549.95
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD12.97-0.19-1.4112.9412.9712.9713.32
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD61.12-0.25-0.4061.1261.1561.0661.87
Dole Ord ShsUSD15.51-0.18-1.1215.4815.5015.4415.70
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD143.86-3.81-2.58143.75143.94143.39147.77
DOMINION ENERGY ORDUSD60.54-0.59-0.9760.5360.5560.4761.56
Dominos Pizza Inc.USD404.93-8.94-2.16404.77405.44401.01415.00
Donaldson Ord ShsUSD102.16+1.11+1.10102.03102.1699.97102.97
Donnelley Financial Soluti.52.28+0.22+0.4152.0352.3851.5552.93
DoorDash Inc.USD206.11-1.26-0.61205.94206.26205.33212.50
Dorian LPG LTDUSD28.96+1.03+3.6928.9529.0028.0429.36
DoubleVerify Holdings Ord .USD10.93+0.01+0.0910.9310.9410.8511.13
Douglas Elliman Ord ShsUSD2.71+0.01+0.372.712.722.692.75
Douglas Emmett REIT Ord Sh.USD10.43-0.10-0.9010.4210.4310.4110.64
Dover Ord ShsUSD206.93-0.34-0.16206.76207.07204.30208.56
Dow Ord ShsUSD27.51-0.30-1.0827.5027.5127.2028.14
Doximity Ord Shs Class AUSD38.93-0.03-0.0838.9138.9538.4739.43
DR REDDYS LABORATORIES ADR.USD13.33-0.38-2.7713.3313.3413.3313.45
DRDGold LtdUSD38.85+0.57+1.4838.7638.9438.0039.33
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD124.13+1.31+1.06123.89124.32122.45125.50
DTE ENERGY ORDUSD136.18-0.51-0.37136.10136.25136.12137.95
Ducommun Ord ShsUSD111.14-0.15-0.13110.32111.40109.34111.47
Duke Energy Ord ShsUSD119.93-0.36-0.30119.88119.92119.65121.10
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD57.70-0.12-0.2157.6857.7357.2659.71
DXC Technology Co.USD14.52-0.15-1.0214.5114.5314.4714.98
Dynatrace Inc.USD41.00+0.33+0.8141.0041.0240.4841.45
Dynex Capital REIT Ord ShsUSD14.77+0.03+0.2014.7614.7714.7614.93
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD5.74+0.01+0.255.745.755.745.78
EastGroup Properties REIT .USD177.9-0.6-0.36177.7178.0177.5180.6
EASTMAN CHEMICALUSD68.97+0.05+0.0768.9468.9968.1470.00
Eastman Kodak Ord ShsUSD7.48-0.05-0.607.467.487.447.59
EATON ORDUSD347.68+6.49+1.90347.58347.85340.00349.18
ECOLAB ORDUSD280.64-3.45-1.21280.42280.72278.87284.03
Ecopetrol ADR Representing.12.64-0.44-3.3612.6312.6412.5113.24
EDISON INTERNATIONAL ORDUSD62.10-0.53-0.8562.0862.1162.0663.19
EDWARDS LIFESCIENCES ORDUSD82.05-1.56-1.8682.0082.0581.9283.68
Elanco Animal Health Inc.USD24.21-0.41-1.6724.2024.2224.1724.64
Elastic Ord ShsUSD73.88-0.35-0.4673.8774.1473.2776.13
Eldorado Gold CorporationUSD49.24+1.01+2.0849.1949.2748.1850.39
Element Solutions Ord ShsUSD29.73+0.44+1.4929.7129.7429.3530.21
Elevance Health Ord ShsUSD340.57+17.65+5.47340.24340.57316.70347.47
ELF Beauty Ord ShsUSD85.79-0.94-1.0885.7285.8585.1087.89
ELI LILLY ORDUSD1 014.67-24.85-2.391 014.321 014.961 004.141 029.69
Ellington Financial Ord Sh.USD13.37-0.01-0.0413.3613.3713.3113.47
Embotelladora Andina ADR R.USD25.17+0.49+1.9924.5027.0425.1725.17
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.33.54+0.15+0.4533.5333.9433.5233.74
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD733.79+17.51+2.44732.22734.30714.12734.26
Emergent BioSolutions Ord .USD11.64-0.58-4.7511.6311.7011.5312.31
EMERSON ELECCOUSD148.50+0.83+0.56148.35148.54146.42149.69
Empire State Realty Trust .USD6.55-0.11-1.656.546.556.546.72
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD48.23+0.21+0.4348.2248.2447.9248.53
Encore Energy Ord ShsUSD3.58+0.25+7.513.573.583.423.60
Endava LtdUSD6.60-0.15-2.226.586.616.566.85
ENDEAVOUR SILVER ORDUSD13.69-0.13-0.9113.6813.6913.2314.06
Energizer Holdings Inc.USD21.21-0.52-2.4121.1921.2321.1822.11
Energy Focus Inc.USD2.25+0.02+0.902.222.362.182.30
ENERGY FUELS ORDUSD27.40+3.24+13.4127.3627.4124.5227.48
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD5.26+0.05+0.965.275.285.115.34
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 ADRUSD40.70-0.29-0.7140.7040.7440.6041.08
Ennis Ord ShsUSD19.06-0.26-1.3219.0419.0719.0019.40
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD96.26-0.32-0.3396.2296.3196.1897.72
Enterprise Products Partne.USD33.36+0.19+0.5633.3533.3633.1233.46
ENTRAVISION COMMS A ORDUSD3.08-0.06-1.913.073.093.073.14
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD110.00+1.41+1.30110.00110.06109.02110.81
EPAM SYSTEMS ORDUSD219.15+1.11+0.51218.67219.15217.18222.07
EPR Properties REIT Ord Sh.USD51.54-0.08-0.1651.5051.5351.3452.06
EQT ORDUSD55.61+1.20+2.2055.5955.6253.7055.92
Equinor ASAUSD26.03-0.27-1.0326.0326.0425.9826.53
EQUINOX GOLD ORDUSD16.87+0.04+0.2116.8616.8716.4617.20
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD61.01-1.14-1.8360.9861.0360.8762.46
Ero Copper CorpUSD35.94+0.56+1.5835.8735.9635.0736.58
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD118.53+0.93+0.79118.20118.53115.88119.52
ESS TECH ORDUSD1.66-0.03-1.781.661.701.651.72
Essential Properties Realt.USD29.54-0.64-2.1229.5429.5529.5330.27
Essential Utilities Ord Sh.USD38.20-1.07-2.7238.1838.2038.2039.37
ESSEX PROPERTY REITUSD246.69-5.04-2.00246.54246.85246.55253.08
Estee Lauder Ord Shs Class.USD115.16-1.28-1.10115.10115.23114.73118.00
Ethan Allen Interiors Inc.USD24.16-0.14-0.5824.1424.1924.0924.50
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD4.14-0.04-0.844.134.144.084.26
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.46+0.01+0.114.464.474.464.47
Evercore Partners A AktieUSD360.23-3.28-0.90360.22361.36357.73365.64
Everest Reinsurance Group .USD324.86+0.92+0.28324.13325.01321.14328.20
Evergy Ord ShsUSD76.59-0.50-0.6576.5976.6076.5277.45
EVERSOURCE ENERGY ORDUSD69.87-0.76-1.0869.8569.9169.8771.38
Everus Construction Group .USD95.18+1.33+1.4294.4795.5192.7195.48
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD35.95+0.33+0.9335.9135.9935.5936.40
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD137.25-2.55-1.82137.13137.36137.01141.19
Exxon Mobil Corp. USD137.17+0.34+0.24137.14137.18136.67138.00
Exzeo Group Ord ShsUSD20.8500+0.1900+0.9220.610020.860020.390020.8500
F&G Annuities and Life Ord.USD28.25-0.44-1.5328.2428.3028.0628.84
FABRINET ORDUSD500.0250+1.4350+0.29498.2500501.7800484.1700519.0000
Factset Research Systems I.USD269.14+0.48+0.18268.83269.46263.02272.68
Fair Isaac Ord ShsUSD1 551.94+6.94+0.451 548.801 551.9915101 553.13
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.94-0.03-0.2710.9310.9410.9411.11
Fastly Inc.USD9.86-0.43-4.139.859.879.7110.41
Federal Agricultural Mortg.USD170.10-2.79-1.61168.39170.69169.01173.00
Federal REIT OrdUSD100.11-1.37-1.35100.02100.20100.11101.81
Federated Hermes Ord Shs C.USD52.68+0.17+0.3252.6252.7052.1153.14
FEDEX ORDUSD314.25+1.83+0.59314.05314.34311.55317.49
FERRARI ORDUSD334.10-3.30-0.98333.27334.08332.64338.44
Fidelity National Financia.USD54.40-0.13-0.2454.3554.4554.2555.07
FIDELITY NATIONAL INFORMAT.USD56.41-1.65-2.8456.4156.4356.2958.37
Figma Ord ShsUSD30.1+1.6+5.7630.130.128.330.2
FIGS Ord Shs Class AUSD11.23-0.21-1.8411.2211.2411.2211.49
FinVolution GroupUSD5.19+0.02+0.295.185.195.185.25
First American Financial O.USD63.97-0.76-1.1763.9064.0463.8565.10
First Horizon National Cor.USD24.18-0.11-0.4324.1824.1924.0924.43
FIRST MAJESTIC SILVER ORDUSD25.72-0.01-0.0225.7225.7324.9926.51
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.--
FirstEnergy Ord ShsUSD47.26-0.26-0.5547.2647.2747.1547.68
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD17.12+0.43+2.5517.0917.1416.6817.33
Flagstar Financial IncUSD12.92-0.16-1.2212.9212.9312.9213.13
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD26.50+0.41+1.5726.4826.5226.0726.69
FLEXION THERAPEUTICS ORDUSD25.6350-0.0149-0.0624.820026.470025.635025.6700
Floor & Decor Holdings Inc.USD69.33-2.51-3.4969.2869.3569.1072.09
Flotek Industries IncUSD16.98-0.56-3.1916.8517.1216.7517.76
FLOWERS FOODS ORDUSD11.01-0.12-1.0811.0011.0111.0011.26
Flowserve Ord ShsUSD76.85-0.75-0.9776.7776.9575.9678.14
Fluor Corp.USD46.2900+0.3000+0.6546.200046.280045.450046.3500
Flutter Entertainment Ord .USD167.89-0.24-0.14167.83167.95167.00172.35
FMC CorpUSD15.80-0.28-1.7415.8015.8115.7216.40
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.81-0.13-0.9013.8013.8113.7613.88
FORESIGHT AUTONOMOUS HOLDI.USD1.06+0.07+7.071.031.070.961.14
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD25.25+0.21+0.8425.1125.4525.0225.64
Forge Global Holdings Ord .USD44.68+0.08+0.1744.6744.6844.6244.69
Fortis Ord ShsUSD53.20-0.50-0.9353.2153.2253.2053.90
Fortive Ord Shs53.05-0.10-0.1953.0453.0652.8653.53
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD11.67+0.10+0.8211.6511.6611.3811.88
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .--
Franklin Covey Ord ShsUSD20.19+0.21+1.0520.0220.2719.9820.56
Franklin ResourcesUSD25.56+0.06+0.2225.5525.5625.4525.80
FREEPORT MCMORAN COP & GLD.USD63.00+0.13+0.2162.9963.0062.0264.67
Fresenius Medical Care ADR.USD22.16-0.26-1.1622.1522.1622.1322.43
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD18.47-0.21-1.1218.4018.5018.3518.75
Frontline PlcUSD27.90+0.86+3.1927.8927.9127.3528.07
FS KKR Capital Ord ShsUSD13.99-0.23-1.5913.9914.0013.9814.31
FTC Solar Ord ShsUSD10.99-0.48-4.1410.9811.0910.7511.59
FuboTV Inc.USD2.35-0.02-0.842.352.362.332.43
Fury Gold Mines Ord ShsUSD0.91+0.05+6.420.900.920.881.00
Fusion Acquisition Ord Shs.--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.25-0.04-1.073.233.243.223.31
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.07-0.09-2.703.063.083.063.23
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD23.46-0.76-3.1223.4423.4623.3724.25
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD204.00-0.80-0.39204.08204.54204.00206.73
Garrett Motion Ord ShsUSD18.08-0.26-1.4218.0818.0918.0318.45
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD23.0850+0.3650+1.6123.080023.090022.330023.3400
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD710.63+17.93+2.59710.24710.99674.01714.89
GEE Group Inc.USD0.25--0.440.250.260.250.26
Generac Holdings Inc.USD174.42+3.97+2.33173.62174.30170.43175.28
GENERAL DYNAMICS ORDUSD356.29-10.33-2.82356.03356.48343.80359.67
General Electric Co.USD292.35-5.12-1.72292.27292.44291.16298.27
GENERAL MILLS ORDUSD44.16-0.55-1.2344.1544.1744.1345.18
General Motors Co.USD85.24-1.14-1.3285.2385.2584.4386.02
Genesco Ord Shs30.91-1.19-3.7130.7231.0630.7532.53
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.5341-0.0362-6.350.53190.53950.53290.5588
Genius Sports Ord ShsUSD9.41-0.10-1.029.419.429.369.75
Genmab 10 Sponsored ADR Or.USD32.82-1.58-4.5932.8332.8432.5733.31
Genpact Ord ShsUSD44.91-0.36-0.8044.9144.9544.7545.50
Genuine Parts Co.USD139.35-0.03-0.02139.27139.38138.19140.80
GENWORTH FINANCIAL CL A OR.USD8.15-0.10-1.158.148.158.148.25
Geo Group REIT Ord ShsUSD16.14-0.23-1.4116.1316.1516.1116.44
GERDAU SA ADR REPSG 1 PRFUSD4.55+0.02+0.334.544.554.514.66
Getty Images Holdings Ord .USD1.30-0.01-0.381.291.301.291.33
Getty Realty REIT Ord ShsUSD28.97-0.49-1.6528.9028.9328.9729.60
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD65.00-2.17-3.2364.9465.0164.3267.39
Ginkgo Bioworks Holdings I.USD9.53-0.18-1.859.519.559.369.85
Global Business Travel Gro.USD6.89-0.06-0.866.896.906.876.99
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD34.15-0.81-2.3233.9234.0934.0735.30
Global Partners UnitsUSD46.11+0.27+0.5845.7346.4145.6946.34
GLOBAL PAYMENTS ORDUSD72.26-1.51-2.0472.1772.3771.9674.14
Global Ship Lease Inc.USD37.46+0.26+0.7037.4237.4637.1237.64
GLOBANT ORDUSD69.09-0.07-0.0968.9769.2068.7670.61
Globe Life Inc.USD137.49+0.10+0.07137.37137.64136.57138.79
Globus Medical Ord Shs Cla.USD91.29-0.67-0.7391.2991.5690.8592.87
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD103.91+0.06+0.06103.83103.94102.94104.79
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD60.27+3.82+6.7760.0960.2757.2760.73
GOLD RESOURCE ORD (GORO)USD1.58-0.14-8.141.571.581.521.67
Gold Royalty Corp.USD4.75-0.09-1.864.754.764.664.90
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD932.50+2.78+0.30932.24932.83922.76936.00
Goldman Sachs BDC Ord ShsUSD9.39-0.01-0.059.389.399.379.50
GOLDMINING ORDUSD1.978-0.092-4.441.9701.9801.9452.120
GrafTech International Ord.--
GRAN TIERRA ENERGY ORDUSD5.56-0.11-1.945.565.575.475.93
Granite Point Mortgage Tru.USD2.17-0.06-2.482.142.172.172.23
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.21-0.14-3.114.204.214.174.39
Green Brick Partners Inc.USD69.07+0.27+0.3968.9069.2868.5370.31
Greenbrier Ord Shs49.24-0.42-0.8549.1649.3348.8449.96
Greif Ord Shs Class AUSD71.91-1.19-1.6371.7672.0271.1074.00
Griffon Corp.USD81.58-0.80-0.9781.5781.9581.5382.80
Grindr Ord ShsUSD11.70-0.03-0.2611.7011.7111.6612.01
Group 1 Automotive Ord ShsUSD393.65-3.31-0.83393.65394.77393.14400.58
Grupo Supervielle ADR Repr.USD12.23+0.03+0.2512.1912.2611.9112.50
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD49.73-1.07-2.1149.7249.7349.6050.61
GSX Techedu Inc.USD2.26+0.02+0.672.252.262.242.30
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD57.21-0.71-1.2257.1957.2756.9958.20
H&R Block AktieUSD38.95-0.34-0.8738.9339.0238.6139.90
Haemonetics Corp.USD66.08-1.79-2.6465.9866.0965.8667.95
Hafnia Ord ShsUSD6.02+0.15+2.606.026.035.946.06
Hagerty Ord Shs Class AUSD12.49+0.35+2.8412.3612.5512.0512.57
Haleon PLCUSD10.28-0.15-1.3910.2710.2810.2610.37
Halliburton Co.USD33.13-1.13-3.3033.1133.1232.8334.55
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD34.64+0.26+0.7634.6134.6734.3534.94
HARLEY DAVIDSON ORDUSD19.90-0.07-0.3519.9019.9119.8320.21
HARMAN INTERNATIONAL ORD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD25.38+1.22+5.0725.3925.4024.5325.84
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD130.28-0.03-0.02130.20130.35129.01131.23
Haverty Furniture Companie.USD25.10-0.70-2.7125.1025.2225.1026.04
Hawaiian Electric Industri.USD15.65+0.25+1.6215.6415.6515.2715.80
HCA HOLDINGS ORDUSD492.48-13.36-2.64491.98492.32480.47500.93
HCI Group Ord ShsUSD156.1+4.0+2.60155.8156.2152.2156.9
HDFC BANK ADR REP 3 ORDUSD32.25-0.20-0.6032.2432.2532.1232.48
Healthcare Realty Trust Or.USD16.50-0.25-1.4616.4916.5016.4916.80
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HECLA MINING ORDUSD27.39-0.92-3.2527.3927.4026.7328.99
HEICO ORDUSD331.88-6.69-1.97331.50332.25328.44338.00
Helmerich and Payne IncUSD32.64-0.68-2.0532.6232.6732.3333.92
HERBALIFE ORDUSD16.52-0.42-2.4816.5116.5316.4816.91
Hercules Capital Ord ShsUSD18.59-0.12-0.6218.5918.6018.5618.79
Heritage Insurance Holding.USD25.80+0.40+1.5725.7525.8325.1626.08
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD190.55-1.08-0.56190.51190.69189.36193.04
Hertz Global Holdings Inc .USD2.59-0.08-3.002.612.652.592.69
Hewlett Packard Enterprise.USD21.82+0.22+1.0221.8121.8221.5421.92
HEXCEL ORDUSD82.15+0.58+0.7182.0182.1680.8282.30
HF Sinclair Ord ShsUSD50.01+0.06+0.1249.9750.0249.8250.70
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD25.65-0.64-2.4225.6325.6525.5726.50
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.87-0.03-0.0931.8731.8831.8631.90
HILTON WORLDWIDE HOLDINGS .USD296.17-0.10-0.03295.99296.18294.68298.89
Hims & Hers Health Inc.USD28.72-0.97-3.2528.7028.7228.3329.98
HIPPO HOLDINGS ORDUSD30.83-0.06-0.1930.6430.8330.6931.21
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.USD373.67-6.69-1.76373.48373.79373.67381.00
HONDA MOTOR ADR REP 1 ORDUSD29.43-0.51-1.6929.4229.4329.3329.55
Honeywell InternationalUSD218.63-2.28-1.03218.63218.73218.39221.22
Horace Mann Educators Ord .USD43.06+0.16+0.3743.0243.1642.5243.57
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.39-0.82-3.2324.3924.4024.3725.37
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD18.49-0.10-0.5118.4818.4918.4618.82
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD80.07-0.67-0.8379.8780.1780.0081.36
Howmet AerospaceUSD211.53-4.00-1.86211.40211.66208.30215.15
HP ORDUSD19.23-0.15-0.7519.2219.2319.2119.66
HSBC HOLDINGS ADR REP 5 OR.USD86.61-1.88-2.1286.6186.6286.3987.38
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD317.36-2.31-0.72316.40318.31314.00329.17
Hudbay Minerals Ord ShsUSD26.78+0.54+2.0426.7726.7826.1827.10
HUMANA AKTIEUSD193.31-14.62-7.03193.25193.37192.84207.99
HUNTINGTON INGALLS INDUSTR.USD428.16+5.37+1.27427.51428.51417.43428.16
HUNTSMAN - HUNUSD11.37-0.01-0.0411.3611.3711.1511.62
HUYA ADRUSD4.34+0.08+1.884.334.344.184.63
HYATT HOTELS CL A ORDUSD157.36+0.50+0.32156.99157.67156.38159.29
Hyliion Holdings Ord ShsUSD2.12-0.06-2.532.122.132.082.18
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.88+0.05+2.461.871.881.831.92
IAMGOLD ORDUSD21.74+0.41+1.9021.7321.7421.2522.23
IBM Corp.USD295.06+1.20+0.41294.99295.16291.26295.90
ICICI BK SAUSD29.45-0.30-1.0129.4429.4529.3429.63
Idaho Strategic ResourcesUSD38.9000-1.5700-3.8838.700039.220037.890040.9600
IDEX Ord ShsUSD196.63+1.78+0.91196.69196.94193.82198.79
IHS Markit Ltd25.01-0.03-0.1224.9025.1425.0125.06
ILLINOIS TOOL WORKS USD258.35-0.35-0.13258.21258.53257.61260.59
IMAX ORDUSD34.65-0.11-0.3034.6134.6834.1835.00
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD4.59-0.12-2.454.554.724.454.78
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD17.93-0.33-1.7817.9217.9317.8818.20
ING GROUP ADR (ING)USD29.50-0.54-1.7829.4929.5029.3429.91
Ingersoll-RandUSD85.49-0.78-0.9085.4485.5384.9386.52
INGREDION ORD SHSUSD115.99-1.00-0.85116.11116.34115.99118.33
Innovative Industrial Prop.USD48.22-0.54-1.1148.0648.1648.0449.33
Innovex International Ord .USD25.27-0.83-3.1625.2825.3125.2026.41
INPHI ORD--
Insperity Ord ShsUSD41.13-3.23-7.2741.0841.1741.0544.48
Inspire Medical Systems Or.USD82.56+0.77+0.9482.2883.0781.0384.24
Inspired Entertainment Ord.USD8.65-0.21-2.378.538.718.519.01
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD85.51-0.28-0.3385.3385.6884.6886.11
Intercontinental Exchange .USD171.67-1.62-0.93171.58171.72171.36173.75
International Flavors & Fr.USD71.71-1.50-2.0571.6071.7271.5773.79
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD41.68-0.52-1.2341.6941.7041.4842.62
International Seaways Inc.USD59.35+1.90+3.3159.2659.4657.6959.67
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD3.3600+0.0200+0.603.34003.44003.22003.5793
INVESCO LTD USD27.77+0.61+2.2527.7727.7826.8527.92
Invesco Mortgage Capital I.USD8.99-0.04-0.398.988.998.889.05
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD26.29-0.49-1.8126.2826.2926.2826.80
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD46.12+0.63+1.3846.1146.1345.0046.88
Iqvia Holdings Ord ShsUSD238.89-2.15-0.89238.70239.07237.87241.10
Iron Mountain Ord ShsUSD92.23+0.51+0.5692.1892.3291.5892.97
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD54.63+0.30+0.5554.5654.7254.4554.83
ISHARES MSCI PACIFICUSD54.19-0.22-0.4054.2154.2254.0754.39
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.85+0.07+0.748.848.858.818.95
ITT Ord ShsUSD181.21-1.76-0.96180.89181.52178.08182.77
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD15.59-0.17-1.0815.5115.6315.4115.73
JABIL CIRCUIT ORDUSD246.41+4.13+1.70246.16246.82240.50247.13
Jackson Financial Ord Shs .USD115.49+0.17+0.15115.43115.71115.24116.71
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD136.45-0.33-0.24136.32136.54135.03137.39
James Hardie Industries Pl.USD23.93+0.01+0.0423.9223.9323.6024.15
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD6.85-0.04-0.586.856.866.796.98
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD61.78-0.45-0.7261.7361.8461.2262.75
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD27.13-0.73-2.6227.0227.1326.7228.44
JM Smucker Ord ShsUSD102.49-2.77-2.63102.43102.49102.43105.51
Joby Aviation Ord Shs Clas.USD13.39-0.08-0.5913.3913.4013.1713.67
John Wiley and Sons Ord Sh.USD31.27+0.34+1.0831.2431.2830.8531.34
Johnson & JohnsonUSD226.61+2.17+0.97226.62226.67226.14228.57
Johnson Controls Internati.USD117.26+0.30+0.25117.23117.28115.63117.65
JPMorgan Chase & Co.USD300.59+0.28+0.09300.53300.62298.05301.92
JPMorgan Chase DRC Rep 1 4.USD19.91-0.04-0.2119.8119.9219.8519.96
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD12.75+0.06+0.4412.7012.7412.5312.82
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD115.7200+2.3800+2.10115.1900115.4700112.5700117.8680
Kartoon Studios Inc.USD0.72-+0.460.700.720.700.73
KB HOME ORDUSD57.92+0.36+0.6257.8758.0157.2359.28
KE Holdings ADR Representi.USD18.77+0.81+4.5118.7718.7818.4518.88
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.19-0.36-1.0334.1534.2334.0434.64
Kennedy Wilson Holdings Or.USD9.81-0.02-0.209.809.819.759.87
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.22-0.28-1.6217.2117.2217.2017.61
KEYCORP ORDUSD21.17-0.29-1.3521.1621.1721.0921.46
Keysight Technologies Inc.USD219.89+2.07+0.95219.85220.13216.97221.46
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD13.23+0.02+0.1113.2013.2413.1413.31
KIMBERLY CLARK ORDUSD98.75-1.89-1.8898.7498.7698.71101.30
Kimco Realty REIT Ord ShsUSD20.39-0.56-2.6520.3820.3920.3521.07
Kinder Morgan Inc.USD29.95+0.36+1.2029.9429.9529.5730.31
KINROSS GOLD(KGC)USD37.78-0.09-0.2437.7937.8037.1238.49
Kinsale Capital Group Inc.USD392.70+6.03+1.56390.74394.54382.00395.93
Kiora Pharmaceuticals Ord .--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD22.69-0.41-1.7522.6822.6922.6923.18
KKR AND CO CL A ORDUSD116.25+0.25+0.22116.19116.31115.80118.35
KKR Real Estate Finance Or.USD8.42+0.22+2.688.418.428.248.62
Klaviyo Ord Shs Series AUSD25.71+0.29+1.1425.6925.7325.3726.26
Knife River Ord ShsUSD69.50+0.91+1.3269.4269.5668.0470.23
Knight-Swift Transportatio.55.62+0.72+1.3155.5855.6755.0256.33
Knoll Ord Shs24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD40.32-0.94-2.2840.2440.3540.1541.24
Kohls Ord ShsUSD16.96-0.83-4.6716.9516.9716.9018.05
Korea Electric Power ADR R.USD21.70+0.23+1.0821.6521.7120.9121.86
KraneShares Electric Vehic.32.92-0.20-0.5932.5133.3032.8633.03
Kraton Ord ShsUSD--
KROGER ORDUSD61.42-0.70-1.1261.4261.4561.3962.37
KRONOS WORLDWIDE ORDUSD5.33-0.13-2.385.325.345.325.54
KULR Technology Group Ord .USD3.93-0.09-2.243.923.933.804.05
Kyndryl Holdings Incorpora.USD23.73-0.10-0.4323.7123.7423.6324.19
L3Harris Technologies Ord .USD361.03+0.49+0.13360.88361.20355.04361.42
Laboratory Corp. Of AmeriUSD270.32-0.80-0.30270.14270.45268.70272.21
Ladder Capital Ord Shs Cla.USD11.10-0.04-0.3611.1011.1111.1011.30
Lake Shore Bancorp Ord ShsUSD15.44-0.06-0.3915.3815.4915.3815.50
Lamb Weston Holdings Ord S.USD45.10+0.05+0.1045.0745.1244.3145.42
LANDBRIDGE COMPANYUSD58.32+1.90+3.3657.7158.3056.3658.32
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD61.80+1.45+2.4061.7861.8161.1462.69
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD147.84-0.21-0.14147.24148.61147.53149.73
LEAR ORDUSD119.37-1.17-0.97119.20119.53119.07120.85
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.74-0.16-1.3411.7411.7511.6911.95
Leidos Holdings Ord ShsUSD187.22+0.07+0.04187.12187.32184.00187.96
Lemonade IncUSD91.32+3.57+4.0790.9691.3287.5091.89
LENDINGCLUB USD20.40-0.41-1.9720.4020.4320.2520.75
LENNAR CL A ORDUSD110.97+0.90+0.81110.77111.08109.66113.61
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD20.33-0.92-4.3320.3220.3420.2821.30
LG Display ADR Rep 1/2 Ord.USD4.01-0.35-8.034.004.013.904.29
LGL Systems Acquisition Or.9.96+0.02+0.209.959.96
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD28.85-0.44-1.5028.8228.8728.7329.61
Lifezone Metals Ord ShsUSD5.8300+0.0700+1.225.83005.89005.64005.8600
LIGHTINTHEBOX HOLDING CO L.USD2.68+0.08+2.882.462.692.512.69
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD11.51-0.13-1.1211.5011.5111.4211.80
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD41.02+0.15+0.3540.9841.0540.7541.61
Linde PlcUSD449.88-3.15-0.70449.64450.06449.06453.49
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
Lionsgate Studios Ord ShsUSD9.525-0.045-0.479.5209.5309.3819.660
LITHIA MOTORS INCUSD324.48-2.70-0.82323.16325.66324.48331.11
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD6.00-0.28-4.465.996.005.856.44
Lithium Argentina AG Ord S.USD7.9800-0.4700-5.567.97007.98007.66008.5300
Live Nation Entertainment .USD147.70+0.90+0.61147.61147.82146.59148.20
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.78-0.09-1.455.775.785.755.87
loanDepot Ord Shs Class AUSD2.41-0.04-1.432.402.412.352.48
Local Bounti Ord ShsUSD2.26+0.01+0.442.212.272.252.27
LOCKHEED MARTIN ORDUSD598.07+3.12+0.52597.36598.07583.00598.75
Loews Corp.102.42+0.12+0.12102.34102.51101.85103.17
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.03-0.33-2.6712.0012.0611.8712.49
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD88.01-0.19-0.2287.8188.0287.1789.41
LOWES COMPANIES ORDUSD268.56-5.38-1.96268.35268.63268.31274.00
LTC Properties AktieUSD35.37-0.63-1.7535.3335.3835.3436.11
Lufax Hldg American Deposi.USD2.67-0.02-0.742.662.672.652.71
Lulu s Fashion Lounge Hold.USD15.72-3.35-17.5716.0917.2215.7219.93
LULULEMON ATHLETICA ORD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD9.37+0.08+0.869.379.389.289.59
Luxfer Holdings Ord ShsUSD14.81-0.33-2.1814.8014.8414.7615.48
Lyell Immunopharma Ord ShsUSD24.57-0.71-2.8124.3124.5824.0726.01
LYONDELLBASELL INDUSTRIES .USD49.85-0.58-1.1549.8449.8749.5650.89
M&T Bank Corp.USD215.74-1.75-0.80215.53215.87215.40217.85
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD131.22+2.62+2.04130.40131.42126.09134.93
Macerich REIT Ord ShsUSD17.91+0.19+1.0417.9017.9117.7118.12
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD19.93-0.45-2.2119.9219.9419.8720.50
Madison Square Garden Ente.--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD52.31-1.25-2.3252.2852.3352.2053.43
MagnaChip Semiconductor Co.USD3.02-0.02-0.503.013.022.973.10
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD24.93+0.23+0.9324.9324.9424.7925.25
Main Street Capital Corp.USD64.62+0.02+0.0264.5364.6364.3465.23
MANCHESTER UNITED CL A ORDUSD17.81+0.15+0.8217.8017.8217.4017.84
Manitowoc Ord ShsUSD12.68-0.42-3.2112.6812.7312.6713.15
Manpower AktieUSD28.93-1.18-3.9028.9128.9528.8630.40
Manulife Financial Ord ShsUSD37.54+0.17+0.4537.5437.5536.9937.70
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD170.45-1.34-0.78170.37170.45170.08174.00
Marcus Corp.USD14.98-0.25-1.6414.9515.0014.9115.16
Marine Products Ord ShsUSD9.33-0.37-3.819.329.439.339.70
Marinemax Inc.USD27.21-0.35-1.2727.1227.2627.0827.74
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .646.67-2.58-0.40646.63648.10639.16651.61
MASCO ORD66.25-0.92-1.3766.2466.2866.0767.75
MASTEC INC (MTZ)USD248.00-0.59-0.24247.99249.37243.16250.00
Mastech Digital Ord ShsUSD6.90-0.08-1.156.807.066.816.99
MasterBrand Ord ShsUSD11.91-0.11-0.9211.8911.9111.8812.20
Mastercard Inc.USD521.39+0.98+0.19521.28521.50518.27523.83
Matador Resources Co.USD43.37+0.03+0.0743.3143.3743.1644.36
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.USD160.05+1.13+0.71159.84160.68158.73161.76
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD19.41+0.57+3.0019.4019.4218.8519.60
MBIA INCUSD6.39-0.06-0.936.386.396.376.50
MCCORMICK STK NUSD61.87-1.54-2.4361.8861.9161.8063.62
McDonalds Corp.USD311.80-2.33-0.74311.72311.86311.61316.28
McEwen Mining Ord ShsUSD28.71+0.74+2.6528.6528.7527.9229.55
MCKESSON ORDUSD823.88-10.30-1.23823.41824.35815.00834.07
MDU Resources Group Inc.USD20.46-0.06-0.2920.4620.4720.4520.61
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.09-1.665.025.035.015.15
Medifast Inc.USD11.35-0.12-1.0011.3011.3811.3011.75
Medtronic PlcUSD100.59-0.11-0.10100.57100.59100.26101.25
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD106.33-1.59-1.47106.33106.35106.10107.93
Mercury General Ord ShsUSD85.55+0.34+0.4085.4485.6384.6486.24
MERITAGE HOMES (MTH)USD68.57-1.00-1.4468.5668.7668.5770.66
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD33.72-0.43-1.2433.3934.0333.0034.98
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD8.58+0.03+0.308.558.588.488.91
METHODE ELECTRONICS ORDUSD8.06-0.04-0.498.048.068.048.35
Metlife Inc.USD76.12-0.57-0.7476.0876.1176.0377.34
Mettler Toledo Ord ShsUSD1 403.88-21.30-1.491 401.241 405.751 397.681 419.86
MFA Mortgage Investments I.USD10.00-0.02-0.159.9910.009.9610.07
MGM Resorts InternationalUSD33.02-0.46-1.3733.0133.0332.8633.88
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD132.55-2.18-1.62132.40132.63132.14135.22
Miller Industries Ord ShsUSD40.46-0.04-0.1039.8240.4140.2740.61
Millrose Properties Ord Sh.USD29.86+0.05+0.1629.8229.8829.8130.20
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD19.01+0.24+1.2819.0019.0118.9519.25
Mirion Technologies Inc.USD25.65+0.28+1.1025.5825.6225.0725.94
Missfresh American Deposit.--
Modine Manufacturing Ord S.USD145.63-1.28-0.87145.25145.99139.25147.47
Moelis & Co.USD72.4300-0.9600-1.3172.350072.490071.760074.0923
Molina Healthcare Ord ShsUSD185.37+1.25+0.68184.89185.87179.81187.35
Molson Coors Brewing Ord S.USD47.70-0.76-1.5747.6747.7247.7049.29
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto Company127.95--127.95127.96
Montrose Environmental Grp.USD22.81-0.41-1.7722.8122.8822.6723.25
MOODYS ORDUSD515.82-3.05-0.59515.75516.58513.88521.24
Morgan StanleyUSD181.72-0.94-0.51181.72181.82180.40183.01
Morgan Stanley Direct Lend.USD16.2550-0.1150-0.7016.250016.260016.230016.5500
MOSAIC ORDUSD27.84-0.61-2.1327.8327.8427.7829.07
Motorola Solutions Inc. Ne.USD402.99-3.09-0.76402.78403.11401.11409.93
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD22.28-0.35-1.5522.2022.2922.2622.84
MP Materials Ord Shs Class.USD67.50+0.77+1.1567.4567.6065.1267.71
MPLX Common UnitsUSD55.72-0.01-0.0255.7155.7655.5256.13
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD83.29-0.30-0.3683.1683.4483.1984.06
MSCI Ord ShsUSD616.63+34.88+6.00616.00617.26575.84619.24
Mueller Inds Inc.USD134.52+0.09+0.06134.32134.71132.32135.66
Mullen Automotive Inc.--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD31.24-0.58-1.8131.2231.2531.0932.30
Myers Industries Ord ShsUSD20.14-0.49-2.3820.0720.1720.1220.78
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD6.46-0.13-1.906.456.466.446.65
Nabors Industries Ord ShsUSD65.89-1.38-2.0465.5966.1965.3668.52
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD47.16-1.40-2.8846.6447.2946.5548.65
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.06-0.03-2.311.051.071.041.08
National Fuel Gas Ord ShsUSD82.43-0.74-0.8982.4382.4682.1383.37
National Grid Plc84.47+0.16+0.1984.3484.4183.9284.89
National Health Investors .USD78.50-0.73-0.9278.2878.5678.2879.50
NATIONAL RETAIL PROPERTIES.USD41.46-0.71-1.6841.4541.4741.4642.30
National Storage Affiliate.USD31.48-0.51-1.5931.4631.5331.4632.11
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD18.34-0.07-0.3518.3018.3518.2718.65
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD59.63+0.73+1.2359.4659.7958.8460.07
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD25.25+0.13+0.5025.0025.4524.9525.54
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD1.01+0.01+1.001.001.011.001.03
Net Lease Office Propertie.USD19.1700+0.1800+0.9519.160019.180018.930019.3500
NetSTREIT Ord ShsUSD17.84-0.28-1.5517.8017.8517.8318.16
New Found Gold Ord ShsUSD3.27-0.08-2.393.263.273.213.44
NEW GOLD ORD (NGD)USD12.30-0.28-2.2312.3012.3112.0213.07
New Jersey Resources Ord S.USD48.61-0.33-0.6748.5648.6448.5349.08
New Mountain Finance Ord S.USD8.67-0.05-0.578.678.688.668.83
New Oriental Education & T.USD58.58+2.61+4.6558.5158.6457.4563.78
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD72.57-0.25-0.3472.5372.6272.5673.44
Newegg Commerce Inc.USD55.20+1.51+2.8154.0055.2052.6855.20
NEWMONT MINING CORPUSD130.86+3.86+3.04130.83130.86128.15131.67
NEWSMAX IncorporationUSD7.08+0.01+0.147.077.096.957.25
Nexa Resources Ord ShsUSD13.98-0.07-0.5013.9514.0013.7114.55
Nexgen Energy Ord ShsUSD13.59+0.81+6.3013.5713.5812.8713.62
NexPoint Real Estate Finan.USD14.56+0.04+0.2814.5014.6214.4714.83
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD87.38+0.23+0.2687.3487.4087.0688.62
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 LPUSD11.27-0.14-1.2311.2511.2911.2011.50
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD62.12-0.97-1.5462.1162.1361.9763.48
Nine Energy Service Inc.USD0.55-0.08-12.530.540.550.540.61
Nio Inc. Class A (ADR)USD4.62-0.02-0.534.614.624.564.84
NISOURCE ORDUSD44.55+0.16+0.3644.5444.5644.2244.67
Noble Corporation RightUSD34.26-0.98-2.7834.2434.2634.0035.85
NOKIAUSD6.79-0.16-2.236.786.796.606.82
Nomad Foods LtdUSD12.33-0.19-1.5212.3212.3312.3212.62
NOMURA HOLDINGS ADR REPTG .USD9.07-0.05-0.559.069.079.009.11
NORDIC AMERICAN TANKERS OR.USD4.17+0.07+1.714.164.174.124.22
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD286.22-2.76-0.95286.04286.50285.53290.66
North American Constructio.USD14.84-0.11-0.7414.7914.8814.7615.01
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.USD24.05+0.02+0.0824.0324.0623.8624.65
NORTHROP GRUMMAN ORDUSD686.54+7.80+1.15686.11687.16664.00690.03
Northwest Natural Holding .USD46.31-0.59-1.2646.2446.3946.2647.05
NORWEGIAN CRUISE LINE HOLD.USD20.92+0.06+0.2620.9120.9220.7321.32
NOV Ord ShsUSD18.32-0.61-3.2018.3118.3218.1819.12
NOVARTIS ADR REPSG 1 ORDUSD147.26-4.96-3.26147.25147.32146.84149.38
NOVO NORDISK ADR REPSG 1 O.USD60.26-2.63-4.1860.2760.2959.9961.55
NRG ENERGY INCUSD155.50-0.54-0.35155.23155.51153.01157.50
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD34.62+0.20+0.5834.5934.6434.2334.82
NU HOLDINGS CL A ORDUSD18.63+0.08+0.4018.6218.6318.3718.70
NU SKIN ENTERPRISES CL A O.USD10.23-0.48-4.4410.2010.2310.2010.75
Nucor Ord ShsUSD173.24-0.35-0.20173.08173.42170.84174.72
Nuscale Power Corp.USD20.25+1.05+5.4720.2320.2519.0120.37
Nutrien Ord ShsUSD71.05+0.73+1.0471.0471.0670.8672.36
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD114.2300+1.0700+0.95113.9900114.4700111.5500115.2100
NVR Ord ShsUSD7 675.47+175.71+2.347 654.527 700.167 538.117 851.22
O I Glass Ord ShsUSD14.99-0.22-1.4514.9915.0014.9715.37
Obsidian Energy LtdUSD7.16-0.01-0.147.167.177.057.34
OCCIDENTAL PETROLEUM CORPUSD44.61+0.06+0.1344.6344.6444.4045.17
Occidental Petroleum Corp..USD22.64+0.04+0.1822.6522.7222.6223.20
Oceaneering International .USD29.27-1.70-5.4929.2229.2929.0331.39
OGE Energy Ord ShsUSD43.70-0.16-0.3643.6943.7243.6144.05
OIL STATES INTL ORDUSD8.30-0.29-3.388.318.338.248.65
Okeanis Eco Tankers Corp. .USD40.18+0.73+1.8440.0740.2839.1540.64
Oklo Ord Shs Class AUSD92.79+7.52+8.8192.6792.9585.6093.24
Old Republic International.USD39.02+0.32+0.8339.0139.0338.6339.34
Olin AktieUSD22.39-0.49-2.1222.3822.4022.1123.23
OMEGA HEALTHCARE REITUSD43.23+0.05+0.1243.2243.2442.9543.64
Omnicom Group Ord ShsUSD76.78-1.26-1.6176.7276.8376.7678.60
On Holding Ord Shs Class AUSD44.28-1.24-2.7244.2444.3344.1046.05
ON24 Ord ShsUSD7.99+0.01+0.067.987.997.978.00
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
ONE Gas Ord ShsUSD77.81-1.38-1.7477.7477.8777.8179.24
One Liberty Properties Inc.USD20.63-0.53-2.5020.5320.6820.6221.25
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.--
OneMain Holdings Inc.USD65.36+0.19+0.2865.2565.4664.8466.25
ONEOK ORDUSD78.73+0.99+1.2778.7578.7877.5079.90
OppFi Inc.USD9.66-0.19-1.939.659.669.509.95
OR Royalties Ord ShsUSD46.54+0.52+1.1346.5246.6246.0047.34
Oracle Inc.USD174.70-0.20-0.11174.66174.73171.86181.68
ORAGENICS ORDUSD0.83+0.02+2.580.790.850.780.85
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD8.33-0.02-0.248.328.338.288.40
Organon & CompanyUSD9.00-0.01-0.068.999.008.829.15
Orion Office REIT IncUSD2.37-0.05-1.872.362.372.282.38
Orion Ord ShsUSD6.26-0.17-2.646.266.276.246.49
Orla MiningUSD19.2300+0.4200+2.2319.230019.260018.790019.3500
ORMAT TECHNOLOGIES INDEXUSD127.54+1.34+1.06127.27127.54125.02128.15
Oscar Health Ord Shs Class.USD14.82-0.06-0.4014.8114.8214.7615.22
OSHKOSH ORDUSD147.89-2.50-1.66147.89148.13147.65151.11
Osisko Develop CorpUSD3.91+0.10+2.623.913.923.824.15
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD88.29-2.26-2.5088.2888.3784.0088.84
Ouster Inc.USD24.03-0.38-1.5623.9924.2023.5325.34
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD120.60-0.62-0.51120.41120.84120.01122.84
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD13.24-0.67-4.8213.2013.2913.0914.05
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD216.38-7.25-3.24216.44216.67215.48231.00
PagerDuty Inc.USD10.89-0.08-0.7310.8910.9010.8111.09
PagSeguro Digital Ord Shs .USD11.87+0.16+1.3211.8611.8711.6011.95
PainReform Ord ShsUSD0.74+0.01+0.830.740.740.730.76
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD185.20+1.70+0.93185.04185.20183.35186.68
PAN AMERICAN SILVERUSD64.49+0.18+0.2864.4964.5163.2066.47
Pandora Media Inc.8.38--8.398.40
Par Pacific Holdings Inc.USD35.52+0.44+1.2535.4535.5135.1736.10
Park Aerospace Ord ShsUSD23.60-0.17-0.7223.5723.6523.2924.00
PARK HOTELS RESORTS ORDUSD10.68-0.19-1.7010.6710.6810.6611.14
PARKER HANNIFIN ORDUSD920.09-5.88-0.64919.26920.45911.81926.39
Parsons Corp.USD71.3150-0.0950-0.1371.220071.410070.785072.0000
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD140.20-1.99-1.40139.97140.25139.63143.67
Paymentus Holdings Ord Shs.USD28.38-1.07-3.6228.3728.4828.2829.47
Paysafe LtdUSD6.94-0.10-1.426.936.956.917.12
PBF ENERGY CL A ORDUSD32.45-0.59-1.7932.3932.4631.9133.64
Peabody Energy Ord ShsUSD35.10-0.99-2.7435.0935.1434.4636.61
Pedevco Corp.USD0.61-0.02-2.830.600.630.610.63
PEMBINA PIPELINE ORDUSD41.49+0.30+0.7241.4941.5141.0541.53
PennantPark Floating Rate .USD9.46-0.06-0.639.469.479.459.61
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD13.48-0.05-0.3713.4813.4913.4813.64
Pentair Ord ShsUSD105.37-2.23-2.07105.36105.55104.10107.50
Perfect Ord Shs Class AUSD1.660-0.010-0.601.6501.6701.6591.690
Performance Food Group Ord.USD97.21-0.22-0.2397.1897.2796.5898.11
Permian Basin Royalty Unit.USD18.77-0.05-0.2718.5418.9618.5519.09
Permian Resources Corporat.USD15.3700+0.0700+0.4615.360015.370015.205015.5600
Perrigo Ord ShsUSD13.93-0.08-0.5413.9213.9313.8814.20
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.580-0.120-4.442.5802.5902.5502.700
Petrobras - Petroleo Brasi.USD15.24+0.22+1.4315.2315.2415.0715.33
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.24+0.23+1.6414.2314.2414.1214.30
Pfizer Inc.USD25.78-0.73-2.7425.7725.7825.7626.39
PG&E Ord ShsUSD14.88-0.30-1.9414.8814.8914.8715.20
Philip Morris Internationa.USD177.88-1.01-0.56177.80177.94177.38181.00
PHILLIPS 66 ORDUSD140.96+0.95+0.68140.88141.03139.36142.04
Phinia Ord ShsUSD68.87-0.21-0.3068.6469.0168.2370.20
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD93.74-1.02-1.0893.7193.7893.7395.00
Pinterest Inc.USD22.64-0.78-3.3122.6322.6422.5923.80
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD10.16-0.01-0.1010.1610.1710.1110.26
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.178.62+2.28+1.29177.26178.73174.87179.24
Planet Fitness Ord Shs Cla.USD91.98-0.70-0.7691.9792.1891.9893.87
Planet Labs PBCUSD27.94-0.13-0.4627.9027.9126.8128.09
PNC FINANCIALSUSD221.10-2.60-1.16220.82221.08219.40224.21
Polaris Inc.USD64.83-1.35-2.0464.7264.9164.4866.68
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.38-0.08-17.320.370.400.370.46
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.11-0.33-0.6550.0350.1449.9750.61
POSCO ADR REPSG 1/4 ORDUSD64.50+1.21+1.9164.2964.6664.1365.49
Postal Realty Trust Ord Sh.USD17.58-0.38-2.1217.5617.5817.5818.03
PPG Industries Ord Shs113.20+2.92+2.65113.10113.30112.23116.18
PPL Ord ShsUSD36.68-0.04-0.1136.6736.6836.6037.01
Predictive Oncology Ord Sh.--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-0.01-19.640.030.030.020.03
Primoris Services Ord ShsUSD149.79-2.15-1.42150.70151.16148.03153.34
Procore Technologies Inc.USD62.79-0.36-0.5762.7562.9362.4864.09
PROCTER & GAMBLE ORDUSD147.34-1.00-0.67147.33147.35147.26148.71
PROFOUND MEDICAL ORDUSD7.63-0.13-1.687.567.687.557.88
Progressive Ord ShsUSD214.36+6.28+3.02214.31214.47203.97215.00
ProLogis REIT Ord ShsUSD126.95-1.76-1.36126.94127.03126.72129.24
ProPetro Holding Corp.USD10.49-0.26-2.4210.4810.4910.2711.01
PROSHARES ULTPRO SH 20 YR .USD66.83+0.83+1.2666.3466.8166.5866.83
ProShares UltraPro Short S.--
ProShares UltraShort QQQUSD19.07-0.13-0.6819.0619.0718.8719.16
ProShares UltraShort Russe.28.05+0.33+1.1927.9527.9727.3428.16
PROTO LABS ORD (PRLB) USD52.40-0.08-0.1552.2852.4251.9552.79
Provident Financial Servic.USD22.16+1.33+6.3922.1622.1821.2422.46
Prudential Financial 4 125.USD17.86-0.03-0.1717.8317.8517.8417.91
PRUDENTIAL FINANCIAL INCUSD107.01-0.42-0.39106.97107.05106.85108.30
Public Service Enterprise .80.86+0.44+0.5480.8580.8880.1381.90
Public Storage REIT Ord Sh.USD273.68-4.02-1.45273.65273.89273.68280.04
PULTEGROUP ORDUSD124.25+0.37+0.30124.09124.29123.35127.14
Pure Storage Ord Shs Class.USD75.42+1.30+1.7575.2775.5373.8175.90
Puxin American Depositary .USD--
PVH ORDUSD61.28-1.08-1.7361.1661.3961.1162.96
Q2 Holdings Ord ShsUSD65.48+0.34+0.5265.3565.5965.1266.67
QIAGENUSD53.48-0.75-1.3753.4453.5153.1854.00
Qihoo 360 Technology Co. L.76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD485.97+6.70+1.40485.85486.28472.16487.00
QuantumScape Ord Shs Class.USD9.93-0.23-2.229.929.939.7310.25
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD182.19-2.05-1.11182.19182.42181.91183.84
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD32.91-0.14-0.4232.9132.9432.8533.30
RALPH LAUREN CL A ORDUSD350.72-7.07-1.98350.33351.13350.13357.78
RANGE RESOURCES ORDUSD36.43+0.68+1.8936.4136.4335.4836.62
Raymond James Ord ShsUSD167.91-1.11-0.66167.79168.02167.22171.17
Rayonier IncUSD22.5200-0.5600-2.4322.510022.530022.380023.0000
RAYTHEON STK B--
Raytheon Technologies Ord .USD200.29-0.99-0.49200.20200.29198.55205.36
Ready Capital Ord ShsUSD2.20-0.11-4.762.202.212.202.33
Realty Income REIT Ord ShsUSD60.07-0.85-1.4060.0760.0860.0661.16
Reddit Ord Shs Class AUSD192.59-3.71-1.89192.56192.90189.53199.05
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD13.28-0.92-6.4813.2613.2712.8613.90
Redwood Trust Inc.USD5.84-0.09-1.445.835.845.835.98
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD27.65-0.23-0.8127.6427.6527.6227.99
Regis Ord Shs--
Reinsurance Group of Ameri.USD195.75-0.87-0.44195.43196.04195.48197.17
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD217.83+0.64+0.29217.55217.84215.48218.90
Resideo Technologies Ord S.USD33.55-0.27-0.7833.5333.5733.2234.17
Resmed Ord ShsUSD256.71+1.21+0.47256.55256.74254.44258.41
Restaurants Brands Interna.USD67.33-0.17-0.2567.3067.3767.3369.11
REV Group Ord ShsUSD66.28-1.63-2.4066.1266.3065.9868.27
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD28.45-0.62-2.1228.3828.4528.3829.50
Rexford Industrial Realty .USD38.95-0.47-1.1938.9438.9738.9339.61
Reynolds American Inc.65.40--65.5065.52
RH ORDUSD202.59-7.23-3.44202.00202.70202.44212.39
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.07-0.04-3.181.061.071.061.11
RingCentral Ord Shs Class .USD27.12+0.07+0.2627.0927.1526.9627.53
Rio Tinto PlcUSD92.94+0.03+0.0392.9092.9692.1393.31
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD11.94-0.13-1.0411.9311.9411.9012.15
RLX Technology American De.USD2.37+0.03+1.072.362.372.312.41
RMG Acquisition Ord Shs Cl.27.00--26.8026.88
RMG Acquisition Units31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD26.92-0.84-3.0126.9226.9526.9028.16
Roblox Ord Shs Class AUSD75.19+3.05+4.2375.1675.1972.0276.50
Rocket Companies Ord Shs C.USD21.07+0.04+0.1721.0621.0720.8521.38
Rockwell Automation AktieUSD416.23-3.52-0.84415.82416.64413.71420.25
Rogers Communications Non-.USD36.14-0.52-1.4236.1336.1536.1336.95
Rogers Ord ShsUSD96.77-0.78-0.7996.3296.7895.2198.67
ROLLINS ORD62.72-0.77-1.2162.6962.7362.5163.31
Romeo Power Equity Warrant.0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD358.78-10.49-2.84358.57358.85356.01368.20
Royal Bank of Canada Ord S.USD165.19-3.65-2.16165.21165.25165.07168.79
ROYAL CARIBBEAN CRUISES OR.USD300.09+9.51+3.27299.67300.09292.01302.97
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.USD16.64-0.45-2.6316.6216.6516.6217.34
RXO Ord ShsUSD14.49-0.04-0.2814.4814.5014.2314.71
Ryder System Ord ShsUSD190.80+0.60+0.32190.04191.00190.05192.45
Ryerson Holding Corp.USD27.62-0.26-0.9327.5727.6227.3128.46
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD527.06+0.39+0.07527.06527.19523.06532.45
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD70.65+0.69+0.9969.6270.9869.8571.14
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD5.49+0.09+1.675.485.495.425.54
Safehold Ord ShsUSD13.76-0.19-1.3613.7313.7613.6614.08
SALESFORCE.COMUSD229.72+1.19+0.52229.66229.81228.43231.86
Sally Beauty Aktie USD14.99-0.22-1.4514.9815.0014.9815.29
Samsara Ord Shs Class AUSD30.31-0.28-0.9030.3030.3230.0831.38
SandRidge Energy IncUSD15.35-0.26-1.6315.3215.3615.2915.85
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD46.22-1.27-2.6746.1846.2346.1346.64
SAP ADR Representing 1 Ord.USD236.04+2.10+0.90235.95236.14233.97236.74
Saratoga Investment Ord Sh.USD23.48+0.06+0.2323.2823.5723.4823.70
SASOL ADR REP 1 ORDUSD7.30-0.02-0.217.297.307.237.44
Savers Value Village Ord S.USD10.3150-0.1150-1.1010.300010.320010.280010.5299
SCHLUMBERGER ORDUSD48.85-1.82-3.5848.8448.8548.4750.72
Schneider National Inc.USD30.32+0.77+2.6130.3230.3629.9130.98
Schweitzer Mauduit Interna.USD12.17-0.34-2.7212.1512.1712.1112.58
Schweitzer Mauduit Interna.45.56-0.39-0.8545.5645.60
Science Applications Inter.USD103.57-0.13-0.13103.57103.74102.50105.13
Scorpio Tankers Inc.USD62.03+2.03+3.3861.9562.0560.3862.20
Scotts Miracle Gro Ord ShsUSD60.56-2.67-4.2260.3960.6658.1463.53
Sea LtdUSD128.75+1.64+1.29128.68128.82127.59130.19
Seabridge Gold IncUSD34.19-0.12-0.3534.1434.2233.4134.87
Seadrill 2021 Ltd Register.USD37.01-1.75-4.5036.9637.0536.6639.40
Sealed Air Ord Shs41.94+0.09+0.2241.9341.9441.8641.99
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD42.53-0.24-0.5642.5142.5342.3743.36
See SES:xnys (SES AI Corpo.USD2.26+0.06+2.502.252.262.162.30
Select Energy Services Ord.USD11.46-0.29-2.4311.4511.4711.3311.85
SelectQuote Ord ShsUSD1.50-0.02-1.321.491.501.481.56
Sempra Energy Ord ShsUSD86.68-0.43-0.4986.6786.7086.4687.72
SEMrush Holdings Ord Shs C.USD11.92+0.01+0.0411.9211.9311.9211.93
Senseonics Holdings Ord Sh.USD7.04-0.31-4.227.027.066.997.57
SENTINELONE CL A ORDUSD15.14+0.03+0.1715.1315.1414.9915.39
SEQUANS COMMUNICATIONS S A.USD5.14-0.09-1.725.005.285.125.24
Seritage Growth PropertiesUSD3.26-0.11-3.263.253.273.253.37
SERVICE COPR. INTL (SCI)USD79.92-0.36-0.4579.8779.9379.8881.05
SERVICENOW ORDUSD130.32-1.48-1.12130.30130.39129.80133.67
SFL ORDUSD8.67+0.31+3.658.668.678.408.70
SHAKE SHACK CL A ORDUSD88.14+0.82+0.9488.0388.4287.7691.50
SharkNinja Ord ShsUSD120.6-2.0-1.63120.4120.9120.1123.6
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD75.40-0.05-0.0775.4075.4175.0376.05
Sherwin-Williams AktieUSD347.62+1.54+0.45347.38347.94345.46350.56
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.--
Shift4 Payments Inc.USD60.58-0.88-1.4360.5360.7159.8161.57
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD58.21-2.53-4.1758.2258.3458.2159.51
Shopify Subordinate Voting.USD140.69+3.19+2.32140.55140.69137.68141.19
Sibanye Stillwater LimitedUSD20.83+0.77+3.8420.8320.8420.0520.99
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD90.23-0.33-0.3689.9490.5189.9691.93
Silgan Holdings Inc.USD42.26-0.39-0.9142.1942.3342.2043.04
SILVERCORP METAL ORDUSD12.57-0.11-0.8712.5712.5812.2712.98
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.--
Silvergate Capital Corpora.USD14.27-0.01-0.0414.1914.3413.9714.77
SIMON PROPERTY GROUPUSD183.60-0.96-0.52183.64183.88183.55185.75
SiriusPoint Ord ShsUSD20.09+0.32+1.6220.0720.1019.6920.33
SiteOne Landscape Supply I.USD143.58-0.80-0.55143.45144.59143.15145.26
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD17.36-0.11-0.6317.3517.3717.1017.96
Sixth St SpecialtyUSD22.21-0.06-0.2922.1922.2722.1722.48
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD3.81-0.08-1.933.773.913.703.90
Skyline Champion Ord ShsUSD84.37-1.80-2.0984.1284.5684.1087.43
SL GREEN RLTY REIT ORDUSD43.92-1.00-2.2243.8843.9443.8945.50
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD18.91-0.37-1.9218.9118.9218.8019.72
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD42.08-0.88-2.0542.0642.0941.8243.33
SNAP ON ORD SHS USD371.33+3.51+0.95370.91371.69366.39374.26
SnapchatUSD7.62+0.16+2.107.617.627.547.81
Snowflake Ord Shs Class AUSD218.82+6.07+2.85218.60218.85214.15223.05
Social Cap Hedosophia Hldg.29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.25-0.01-0.1010.2510.29
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD83.06-1.31-1.5582.9083.2181.2384.90
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD76.49-1.13-1.4576.4276.5776.3977.35
Sonoco Products Ord ShsUSD47.32-0.81-1.6847.2747.3847.1948.54
Sonoma Pharmaceuticals Inc.USD3.37-0.02-0.653.323.393.283.46
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD22.28-0.32-1.4222.2822.2922.1322.40
SOS Ltd - ADRUSD1.68+0.03+1.521.571.781.601.80
SOUTHERN COPPER ORDUSD194.85+0.01+0.01194.92195.14190.25201.44
SOUTHERN ORDUSD88.34-0.50-0.5688.3188.3488.1589.24
SOUTHWEST AIRLINESUSD40.94-0.40-0.9740.9440.9540.6842.01
Southwest Gas Holdings Ord.USD82.31-1.55-1.8582.2382.3482.2284.05
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD12.51-0.69-5.1912.4712.5912.2713.28
Spire Ord ShsUSD83.80-0.97-1.1483.7183.8683.7285.23
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.76-0.11-12.260.740.800.710.86
Spotify Technology Ord ShsUSD513.77+2.07+0.40513.49513.83507.13519.02
Sprinklr Ord Shs Class AUSD6.61+0.05+0.766.616.626.566.69
Sprott Physical Platinum &.USD21.24+0.13+0.6221.2421.3220.9722.05
Sprott Physical Silver Tru.USD35.05+0.77+2.2535.0235.0534.2236.57
Spruce Power Holding Ord S.USD6.43+0.59+10.046.416.595.826.60
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD64.94+0.24+0.3764.8665.1764.1665.48
STAG Industrial REIT Ord S.USD36.93-0.20-0.5436.9236.9436.9137.43
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD5.51-0.04-0.635.505.515.235.81
Standard Motor Products Or.USD39.46-0.41-1.0339.4239.5839.2340.12
STANLEY BLACK AND DECKER O.USD79.36-1.70-2.1079.3279.4579.2181.13
Star Group LPUSD12.68+0.03+0.2412.6512.8612.5812.79
Star Peak Energy Transitio.26.61--26.5626.61
Star Peak Energy Transitio.30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD18.24-0.03-0.1418.2418.2518.2318.47
STATE STREET STOCKUSD127.42-0.20-0.16127.42127.51127.14128.97
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD9.73-0.02-0.259.729.739.679.87
Stellus Capital Investment.USD12.81-0.13-1.0012.7912.9112.8113.10
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD17.22-0.10-0.5517.2217.4817.0217.97
Stepan Ord ShsUSD55.85-0.29-0.5255.7956.0155.5756.56
STERIS Ord Shs260.51-2.57-0.98260.13260.60259.76262.40
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD29.90+0.54+1.8229.8929.9029.4230.13
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord Shs--
Stride Inc.USD86.66+14.23+19.6486.5686.7485.0092.46
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD356.62+2.05+0.58356.36356.79352.74359.74
STURM RUGER ORDUSD37.42-0.54-1.4237.3637.5437.1138.40
Summit Hotel Properties In.USD4.43-0.16-3.494.424.434.424.67
Sun Life Financial Ord ShsUSD62.86+0.03+0.0562.8662.8962.6863.27
SUNCOR ENERGY ORDUSD52.53+0.50+0.9652.5552.5652.0552.87
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD58.34-0.28-0.4858.2958.4658.2759.12
Super Group Ord ShsUSD9.88+0.06+0.619.879.889.7510.14
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 AUSD6.47-0.01-0.086.466.476.406.77
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.30.83--30.8130.82
Sylvamo Ord ShsUSD49.45-0.97-1.9249.3549.6149.4550.80
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD83.17-0.75-0.9083.1483.1782.9185.33
T1 Energy Ord ShsUSD9.6401+0.5201+5.709.64009.65009.25009.7800
TAIWAN SEMICONDUCTOR MNFTG.USD342.66+4.32+1.28342.60342.71338.67345.49
Takeda Pharmaceutical Co L.USD16.66-0.25-1.4816.6516.6616.6316.77
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .USD10.74+0.09+0.8510.7410.7510.7011.19
Talis Biomedical Ord Shs--
Talos Energy Ord ShsUSD11.60-0.14-1.1511.5911.6011.5511.97
TANGER FACTORY REITUSD32.54+0.06+0.1832.5432.5632.5132.95
Tapestry Inc.USD124.91-2.63-2.06125.08125.48124.75128.93
Targa Resources Ord ShsUSD199.93+4.89+2.51199.86200.03195.89201.23
TARGET ORDUSD100.90-3.20-3.07100.89100.92100.90104.18
Taseko Mines Ord ShsUSD8.17-0.06-0.678.168.177.978.38
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD57.87+0.15+0.2657.8757.8957.4758.49
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD224.34-6.44-2.79224.22224.59223.37230.41
Team Inc.USD14.35+0.25+1.7714.0514.7714.1914.65
TechnipFMCUSD54.90-0.74-1.3354.9054.9454.5056.32
TECK RESOURCES CL B ORDUSD56.74+0.30+0.5356.7256.7555.8857.11
Tecnoglass Ord ShsUSD49.50-0.27-0.5449.3849.9949.0750.53
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD63.06+1.15+1.8562.9663.1562.2863.37
Tekla Healthcare Investors.USD19.15-0.25-1.2919.0019.1019.0519.40
Teladoc Health Inc.USD5.79-0.13-2.125.785.795.765.96
TELECOM ARGENTINA SAUSD13.03-0.35-2.6213.0113.0512.8913.58
Telecom Italia SpA5.63--5.625.63
Teledyne Technologies Ord .USD617.45+1.43+0.23616.94618.05610.86620.98
TELEFLEX ORDUSD105.33+0.81+0.78105.22105.52103.52106.65
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD20.71-2.73-11.6320.7020.7220.7021.03
Telephone and Data Systems.USD43.73+0.13+0.3043.7243.7643.4144.49
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD13.94+0.08+0.5413.9313.9413.8714.00
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD17.34+0.39+2.2717.3317.3417.2317.77
Tenet Healthcare Corp.USD190.9900+1.8400+0.97190.6600191.2600186.1800192.5900
Tenneco Ord Shs Class AUSD27.05+0.58+2.1927.0527.1526.6027.20
Teradata Corporation Aktie.USD29.67+0.09+0.3029.6529.6929.5730.09
Terex Ord ShsUSD58.72-1.75-2.8958.7158.7958.4560.65
TERNIUM ADR REPRESENTING T.USD43.41+0.03+0.0743.3243.4743.0943.96
Terra Nitrogen Co. LP83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD11.33-0.60-4.9911.3111.3411.1112.10
Teucrium Soybean Fund22.43+0.13+0.5922.4122.4522.3922.59
TEVAUSD32.29-0.24-0.7432.2932.3030.9532.83
Texas Pacific Land USD351.75+6.55+1.90351.60352.26344.47353.07
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD86.76-7.47-7.9386.7086.7884.3290.82
TFI International IncUSD107.7700-0.5200-0.48107.6600107.8800107.4600109.6200
The Bank of New York Mello.USD118.31-0.56-0.47118.30118.32117.96119.15
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD48.04-0.93-1.9048.0448.1548.0249.49
The Magnum Ice Cream Compa.USD17.74+0.15+0.8517.7317.7517.6918.06
The Travelers Companies In.USD280.31-0.96-0.34280.21280.41277.99282.74
The Walt Disney Co.USD109.66-0.95-0.86109.66109.69109.00111.43
Thermo Fisher Scientific O.USD608.53-15.38-2.46608.32608.69606.76620.60
ThermoGenesis Holdings Ord.--
Thor Industries Ord ShsUSD111.46-2.93-2.56111.37111.81111.37114.78
TIC Solutions Ord ShsUSD10.43-0.09-0.8110.4210.4310.2110.71
Tidewater Ord ShsUSD60.29-3.13-4.9460.2160.4159.5764.88
TIFFANY & CO131.46--131.46131.47
Tilly's Ord Shs Class AUSD1.49-0.03-1.801.481.531.471.55
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD93.74-0.16-0.1793.2293.6292.5694.66
TITAN INTERNATIONAL ORDUSD8.63-0.12-1.378.628.648.568.89
TIVIC HEALTH SYSTEMS ORDUSD1.25-0.05-3.851.201.261.221.36
TJX ORDUSD146.91-1.10-0.74146.91146.97146.75148.23
TKO Group Holdings Ord Shs.USD196.16-3.03-1.52196.03196.30195.33199.33
Toast IncUSD31.72-0.76-2.3431.7131.7431.5632.70
TOL BROTHERSUSD144.59+1.52+1.06144.33144.74142.55147.63
Toro Ord ShsUSD89.79-0.17-0.1989.6489.8588.9691.05
TORONTO DOMINION ORDUSD93.54-2.54-2.6493.5293.5693.5096.38
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD21.76+0.10+0.4521.2122.58
TotalEnergies ADRUSD71.44-0.36-0.4971.4171.4771.1672.37
TOYOTA MOTOR ADRUSD219.28-4.84-2.16219.22219.39217.48220.13
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD19.11-0.22-1.1419.1119.1218.6719.30
Trane Technologies Ord ShsUSD401.66+9.36+2.38401.44401.85386.07402.96
TransDigm Group Ord ShsUSD1 415.85-11.34-0.791 414.921 417.291 401.081 424.02
TRANSENTERIX ORD4.05--4.024.04
Transocean Ltd.USD4.85-0.12-2.324.844.854.785.10
Travel Leisure Ord ShsUSD69.17+0.01+0.0169.1069.2568.7670.37
Trex Ord ShsUSD41.75-0.17-0.3941.6941.8141.3842.62
TRI Pointe Group Inc.USD33.39+0.12+0.3633.3533.4333.2434.17
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD6.9850+0.0950+1.386.98006.99006.75007.2500
TRINET GROUP ORDUSD57.42-3.57-5.8557.4257.8557.4260.99
Trinseo Ord ShsUSD0.46-0.04-8.620.450.460.450.50
TRIPLE FLAG PRECIOUS METAL.USD38.95+0.55+1.4338.8338.9538.3839.30
TriplePoint Venture Growth.USD6.27-0.08-1.186.266.276.246.37
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.39-0.10-1.546.396.406.356.69
Truist Financial Ord ShsUSD50.03-0.87-1.7050.0350.0449.7951.08
TRX Gold Ord ShsUSD1.86+0.34+22.371.861.871.681.90
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 ShsUSD79.29+0.76+0.9779.1679.2976.7779.40
Twenty One Capital Ord Shs.USD8.490-0.010-0.128.4408.4908.2208.600
TWILIO INCUSD136.85+3.00+2.24136.69136.99133.97137.50
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.--
Tyler Technologies Ord ShsUSD420.76-5.40-1.27420.56421.50420.08433.16
Tyson Foods Ord Shs Class .USD64.43-1.32-2.0164.4064.4364.4165.96
Uber Technologies Ord Shs .USD80.12-1.13-1.3880.1180.1279.8981.85
Ubiquiti Ord ShsUSD557.14+10.46+1.91558.02563.13545.40560.62
UBSGROUPUSD47.60-1.66-3.3647.5947.6047.4048.61
UDR Aktie36.56-0.54-1.4636.5636.5736.4637.32
UGI ORDUSD40.39+0.42+1.0440.3840.4039.5740.56
UiPath Inc.USD14.37+0.01+0.0514.3614.3714.1714.67
UL Solutions Ord Shs Class.USD72.03-0.38-0.5271.9372.1170.6572.76
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.03-0.31-4.826.026.035.966.39
Unifirst Ord ShsUSD206.85-2.76-1.32206.82207.42205.74208.88
Unilever ADR Reptg 1 Ord S.USD66.32-1.24-1.8466.3466.3566.3066.93
UNION PACIFIC (UNP)USD229.81-2.74-1.18229.66229.94228.93234.33
Unisys Ord ShsUSD2.75-0.04-1.492.742.752.722.85
UNITED MICROELECTRONUSD11.35-1.13-9.0511.3511.3611.2311.86
United Natural Foods Inc.USD37.24-1.83-4.6837.1837.2437.0439.38
United Parcel ServiceUSD103.72-3.48-3.25103.71103.75103.72108.18
United Rentals Ord ShsUSD907.91+0.46+0.05905.38907.35900.57915.48
United States AntimonyUSD9.6300-0.2800-2.839.61009.64009.130010.2090
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United Technologies86.01--86.0186.14
UnitedHealth Group Inc.USD292.75+10.05+3.56292.73292.77283.79294.94
Unity Software Ord ShsUSD40.30-0.95-2.3040.2840.3239.9842.20
Universal Corp.USD55.35-0.46-0.8255.0555.3955.2456.20
Universal Health Realty In.USD38.54-0.50-1.2738.2538.4938.3639.16
Universal Health Services .USD202.27-0.37-0.18202.09202.43197.82204.04
Universal Security Instrum.5.08+0.18+3.574.925.224.765.18
Unum Ord ShsUSD75.66-0.20-0.2675.6375.6975.2076.56
Unusual Machines IncUSD16.3600+0.0700+0.4316.260016.400015.810016.7500
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.99+0.06+3.061.981.991.911.99
URANIUM ENERGY ORDUSD19.71+0.51+2.6619.7019.7118.8219.77
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD55.56-0.98-1.7255.5555.5655.3256.45
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD25.16-0.04-0.1625.1325.3024.9425.31
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD5.86-0.01-0.095.855.865.805.97
V2X Inc.USD67.9175-0.8725-1.2767.810068.090066.650068.9737
VAALCO ENERGY ORDUSD4.82+0.06+1.164.814.824.774.90
Valaris Ord ShsUSD56.52-1.77-3.0456.4856.5455.9559.45
VALE ADR REPTG ONE ORDUSD16.62+0.18+1.1016.6216.6316.4916.88
VALEANT PHARMACEUTICALS IN.23.40--23.3923.40
VALERO ENERGYUSD182.85-0.06-0.03182.80182.92182.55186.77
Valhi Ord ShsUSD14.20-0.25-1.7314.1114.4713.9614.76
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 ORDUSD217.38-0.49-0.22217.17217.40216.44220.50
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord Shs--
VENTAS REITUSD75.76-0.20-0.2675.7475.7775.6776.74
Venture Global IncUSD9.42+0.51+5.679.419.428.759.50
VEOLIA ENVIRON ADR REP ONE.--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD98.47-2.09-2.0898.3198.4898.26100.49
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD39.44+0.12+0.3039.4339.4439.3639.86
Vermilion Energy Ord ShsUSD9.64-0.05-0.529.639.649.529.87
Vertical Aerospace Ord Shs--
Vertical Aerospace Ord ShsUSD5.11-0.24-4.495.115.175.045.40
Vertiv Holdings CoUSD192.86+3.65+1.93192.76192.94188.07193.51
VF Ord ShsUSD18.44-1.84-9.0718.4318.4417.8019.23
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD2.21-0.11-4.742.202.302.202.37
Vici Pptys Ord ShsUSD27.96-0.54-1.8927.9527.9627.9528.62
Victoria s Secret Ord ShsUSD55.84-0.06-0.1055.7955.9055.3957.40
Vipshop Holdings LtdUSD17.66+0.04+0.2317.6417.6617.5417.86
Virgin Galactic Holdings I.USD3.09-0.07-2.063.083.093.023.17
Virtus AllianzGI Artificia.USD22.73-0.05-0.2022.6822.7722.6722.82
Virtus AllianzGI Diversifi.28.10+0.09+0.3227.9128.1127.9528.13
Virtus AllianzGI Equity & .25.55-0.06-0.2425.5125.6325.4225.68
Visa Inc.USD326.43+1.17+0.36326.36326.43324.88328.36
Vishay Intertechnology Ord.USD19.07+0.59+3.1919.0819.0918.6819.22
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD165.45+1.19+0.72165.29165.53161.16166.56
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD20.2100-0.2000-0.9820.180020.230020.185020.6476
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD6.7200+0.0600+0.906.71006.72006.55006.8600
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord Shs0.26-0.01-2.030.260.260.260.28
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD31.42-0.67-2.0931.4331.4731.4132.34
Voyager Technologies Ord S.USD35.8399+0.7699+2.2035.380035.800033.950035.8399
Vulcan Materials AktieUSD298.44-0.23-0.08298.24298.64295.59300.39
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD67.89-1.29-1.8667.8867.9167.8469.29
W&T Offshore Inc.USD2.10+0.02+0.722.092.102.072.17
Wal-Mart Stores Inc.USD115.96-0.98-0.84115.96115.98115.87117.46
Walker & Dunlop Ord ShsUSD64.43+0.81+1.2764.4364.5763.7565.16
Wallbox Ord Shs Class AUSD3.05+0.06+2.013.013.072.983.08
Washington Prime Group Ord.USD--
Waste Connection USD167.50-2.06-1.21167.40167.60167.25169.49
Waste Management Ord ShsUSD231.46+0.12+0.05231.27231.56228.50232.72
Water Corp Ord ShsUSD381.85-8.25-2.11381.34382.12379.90388.66
Wayfair Ord Shs Class AUSD107.49-3.67-3.30107.18107.80107.11111.60
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD109.89-0.46-0.42109.86109.88109.76110.87
Wells Fargo & Co.USD87.23-1.48-1.6787.2387.2486.9489.06
WELLTOWER ORDUSD183.37-0.12-0.07183.35183.43182.57185.85
WESCO International Inc.USD290.91+3.10+1.08290.60291.91286.27293.19
West Fraser Timber Ord ShsUSD69.35-0.92-1.3069.2869.4268.9570.93
West Pharmaceutical Servic.USD235.84-4.47-1.86235.65236.26234.88239.06
Western Alliance Ord ShsUSD88.65-0.81-0.9088.5588.7588.0290.23
Western Copper and Gold Co.USD3.97+0.01+0.133.973.983.874.10
WESTERN UNION ORDUSD9.35-0.03-0.279.349.359.339.50
WESTINGHOUSE AI (WAB)USD229.84-1.89-0.81229.52229.91227.08231.26
Westlake Chemical Partners.USD21.39+0.21+0.9921.2021.4921.0321.40
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD17.52-0.45-2.5017.2417.6517.4618.00
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD154.32-2.39-1.52153.43155.20153.78157.70
WeyerhaeuSer REITUSD26.12-0.11-0.4226.1226.1326.0026.33
Wheaton Precious Metals Ak.USD152.91+3.53+2.36152.75153.06150.73154.80
Wheels Up Experience Ord S.USD0.71-0.02-2.940.710.710.670.75
WHIRLPOOL ORDUSD81.82-1.65-1.9881.8481.9381.8284.91
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD66.44+0.96+1.4766.4466.4565.5766.86
Williams Sonoma Ord ShsUSD204.04-4.22-2.02203.73204.52202.77209.48
Winnebago Industries Ord S.USD46.18-0.63-1.3545.9046.1845.5747.46
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD17.98-0.02-0.1117.9718.0117.7518.69
Wolverine World Wide Ord S.USD17.22+0.10+0.5817.1417.2316.9317.61
Woodside PetroleumUSD17.27-0.09-0.4917.2617.2717.2317.56
Woori Financial Group Inc.USD62.99-1.87-2.8862.5162.9562.6964.30
Workiva Inc.USD81.87+0.84+1.0481.7182.0380.7382.80
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD54.43+1.14+2.1354.2954.4552.7154.60
Worthington Steel Ord ShsUSD38.79-0.16-0.4138.6538.9338.0139.00
WPP ADR Representing 5 Ord.USD21.08-0.14-0.6621.0621.1121.0521.55
WR Berkley Ord Shs67.24+0.01+0.0167.2167.2966.8468.02
WW Grainger Ord ShsUSD1 068.02+10.46+0.991 066.961 069.011 053.561 073.15
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD4.56+0.01+0.114.564.574.534.58
XCEL ENERGY ORDUSD76.14-0.19-0.2576.1376.1475.9776.76
Xerox Holdings Ord ShsUSD2.34+0.21+9.862.342.352.172.48
Xinyuan Real Estate ADR Re.--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD18.74+0.17+0.9218.7318.7418.5819.28
XPO Logistics Ord ShsUSD147.93-0.68-0.45147.48148.37147.51150.39
Xylem IncUSD135.10-5.31-3.78135.08135.20132.36139.76
Yalla Group Ltd. - ADRUSD7.16-0.06-0.837.027.167.167.32
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD46.38-1.03-2.1746.3746.4446.2547.75
YINGLI GRN EGY HLDG ADR RE.1.48--1.421.43
YPF Sociedad Anonima ADR E.USD38.29+0.01+0.0138.2638.3337.8938.90
Yum China Holdings Inc.USD50.15-0.02-0.0450.1450.1749.9551.38
Yum! Brands Inc.USD153.40-0.62-0.40153.31153.48153.28155.20
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD22.58-0.37-1.5922.3822.7121.4223.04
Zeta Global Holdings CorpUSD20.2400+0.2300+1.1520.220020.240019.960020.5078
ZIM Integrated Shipping Se.USD23.27+0.55+2.4223.2623.2822.5123.40
ZIMMER HOLDINGS INCUSD85.54-0.45-0.5285.4185.5484.9386.33
ZIMMER HOLDINGS INC--
Ziprecruiter Ord Shs Class.USD2.45-0.10-3.742.442.452.432.59
Zoetis Ord Shs Class AUSD121.54-3.42-2.74121.51121.58121.28125.09
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.88+0.20+0.9021.8721.8821.8622.26
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Emelkedő hozam?!

ELEMZÉS
Miró József  2026. január 27.
Emelkedő hozam?!
Maradt a 6,5 százalékos alapkamat, egyre csökkenő inflációval - az autóipar kezd magára találni

Maradt a 6,5 százalékos alapkamat, egyre csökkenő inflációval - az autóipar kezd magára találni

PODCAST

Az Erste elemzői szerint bőven a jegybanki cél alatt lehet a január infláció, ehhez képest...

2026. január 28.
Indokolt az óvatosság

Indokolt az óvatosság

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén sem...

2026. január 27.
A piaci árazások által prognosztizált rövid kamatszint különböző időtávokon a határidős kamatláb-megállapodások alapján

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

SZTORI

Kedden ismét összeül az MNB Monetáris Tanácsa, s nagy...

2026. január 26.
Szeszesitallal telve a raktárak

Szeszesitallal telve a raktárak

AGRÁR SAROK

A változó alkohol-fogyasztási szabályok nem csak nálunk okoznak komoly fejfájást a gyártóknak. A csökkenő kereslet miatt hatalmas készletek...

2026. január 26.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF380.78+0.51HUF
USDHUF319.79+1.37HUF
OTP40 350+1.13HUF
MOL3 850-1.53HUF
MTELEKOM2000+1.01HUF
RICHTER10 810+1.60HUF
ERSTE BANK AG110.00+0.09EUR
BUX128 194.87+0.55
DAX24 822.79-0.29

TermékUtolsó árVált.%Deviza 
BUX128 194.87+0.55
DAX24 822.79-0.29
ATX5 620.66+0.02

TermékUtolsó árVált.%Deviza 
OTP40 350+1.13HUF
MOL3 850-1.53HUF
RICHTER10 810+1.60HUF
MTELEKOM2000+1.01HUF
AUTOWALLIS166.5+4.06HUF
VIENNA INSURANCE GRP.24 900.0000-1.58HUF

TermékUtolsó árVált.%Deviza 
EURHUF380.78+0.51HUF
CHFHUF414.30+0.17HUF
USDHUF319.79+1.37HUF
EURUSD1.1921-1.00USD
EURCHF0.9193+0.28CHF
EURGBP0.8652-0.51GBP

TermékUtolsó árVált.%Deviza 
EBGOLDTL03433 587+21.96HUF
EBRCHTL501155+21.58HUF
EBGOLDTL03341 865+19.81HUF
EBHENHUBS87210-19.85HUF
EBOTPTS761542-19.14HUF
EBWTIOTS1232 860-18.54HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.626.98+0.30EUR
ISHARES CORE MSCI WORLD UC.112.33+0.08EUR
Vanguard FTSE All-World UC.147.38+0.15EUR
BTCetc Bitcoin Exchange Tr.66.93+1.55EUR
iShares NASDAQ 100 UCITS E.1 251.60+0.69EUR

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

Kamatdöntésre készül a Fed

Az amerikai jegybank a várakozások szerint nem változtat az alapkamaton a ma záruló kamatdöntő ülésén, mivel az infláció...

2026. január 28.

Újabb elbocsátások jönnek az Amazonnál

Az októberben bejelentett 14 ezres elbocsátás után további 16...

2026. január 28.

Érik a fordulat a Starbucksnál

A világ legnagyobb kávézólánca a tavalyi év...

2026. január 28.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

A NASDAQ100 teljesítménye 2024-ben: +26%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

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

Az ezüst drasztikus áremelkedését a Samsung új szuperakksijának megjelenése magyarázhatja

A Samsung új szilárdtest lítium akkumulátorainak anódja ezüst-szén kompozit anyagból készül, amely jelentősen javítja az energiasűrűséget,...

2026. január 28.
Ezekért a nyersanyagokért INDUL A VERSENY 2026-ban - Így szállhatsz be te is BEFEKTETŐKÉNT

Ezekért a nyersanyagokért INDUL A VERSENY 2026-ban - Így szállhatsz be te is BEFEKTETŐKÉNT

VIDEÓ

Milyen nyersanyagpiaci trendek várhatók 2026-ban? Az új nyersanyag szuperciklusról...

2026. január 23.
Továbbra is alacsonyabb élelmiszer-infláció várható – a Shopper Park Plus az első negyedévben zárhatja a lengyel felvásárlását

Továbbra is alacsonyabb élelmiszer-infláció várható – a Shopper Park Plus az első negyedévben zárhatja a lengyel felvásárlását

PODCAST

A tej és a sertés felvásárlási ára sokat esett tavaly év végén. 2026-ban a világpiaci...

2026. január 21.

Chart

EURHUF: Évek óta nem látott formában

CHART

Az EURHUF visszakerült a csökkenő trendcsatornába, mivel a dollárgyengülés jellemzően kedvező jelenség...

2026. január 28.

USDHUF: Túladták

CHART

A dollárgyengülés elhozta a forint hatalmas raliját, 316 alá is benézett a jegyzés, ami 4%-os...

2026. január 28.

EURUSD: Meglett a fordulat

CHART

Kimaxolta az EKB tavalyi tolerancia plafonját az EURUSD az 1,2-es árfolyam elérésével. Ha ezen a szinten...

2026. január 28.

USDJPY: Őszi szintre jött le

CHART

Az USDJPY 6 egységgel romlott az elmúlt egy hétben. Egyrészt felmerül a lehetősége annak, hogy 15...

2026. január 28.

Arany: Megállíthatatlan erő?

CHART

Hatalmasat kaszál az arany a dollár gyengüléséből. Még mindig vannak további emelkedésre...

2026. január 28.

OTP: Nincs rajta fék

CHART

Fittyet hány a technikai túlvettségre az OTP és szinte napról napra új csúcsra emelkedik. Az...

2026. január 26.

Elemzés

Harmadával csökkent az árfolyam – olcsó lett a Netflix?

Harmadával csökkent az árfolyam – olcsó lett a Netflix?

ELEMZÉS

Néhány éve még kérdéses volt, de ma már...

2026. január 20.
A nyersanyag szuperciklus beindult. Kik lehetnek a következő kör nyertesei?

A nyersanyag szuperciklus beindult. Kik lehetnek a következő kör nyertesei?

ELEMZÉS

Ha tippeket kellene adnom, akkor az idei év a réz, a lítium és az amerikai földgáz jó...

2026. január 16.
Növekedés előtt állhat az SAP

Növekedés előtt állhat az SAP

ELEMZÉS

Európában sajnos kevés az igazán nagy technológiai...

2026. január 15.

Agrár sarok

Két tűz között az EU napraforgó piaca

Két tűz között az EU napraforgó piaca

AGRÁR SAROK

Miközben azt sem tudjuk, hová növeljük már a hazai napraforgóterületet, Ukrajna mellett egy új kihívó lép az EU importpiacára, Argentína. A magyar...

2026. január 19.
"Az üzenetem világos: egyél valódi ételt"

"Az üzenetem világos: egyél valódi ételt"

AGRÁR SAROK

E kijelentés Robert F. Kennedy Jr. egészségügyi miniszter tette a minap, amikor bemutatták az új táplálkozási irányelveket az Egyesült Államokban....

2026. január 12.
Tejár korrekció

Tejár korrekció

AGRÁR SAROK

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

2025. december 8.

Sztori

A foglalkoztatottak száma és a bérek dinamikája

A foglalkoztatottak száma és a bérek dinamikája

SZTORI

Az előttünk álló héten itthon munkapiaci adatok tarthatnak...

2026. január 19.
Kellemetlen szerkezetben ért véget 2025

Kellemetlen szerkezetben ért véget 2025

SZTORI

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

2026. január 13.
Headline magyar infláció

Headline magyar infláció

SZTORI

Az előttünk álló héten a hazai inflációs adatra...

2026. január 12.

Videó

ÚJ GIGACÉGEK a tőzsdén? - Ők vihetik el a SHOW-t 2026-ban

ÚJ GIGACÉGEK a tőzsdén? - Ők vihetik el a SHOW-t 2026-ban

VIDEÓ

2026 hatalmas év lehet az IPO‑piacon, izgalmas tech óriások készülnek tőzsdére lépni....

2026. január 16.
A pénz HANYATLÁSA - Új befektetési SZUPERCIKLUS előtt állunk?

A pénz HANYATLÁSA - Új befektetési SZUPERCIKLUS előtt állunk?

VIDEÓ

Az Erste Alapkezelőtől Minarik Gáborral és Vincze Ádámmal beszéltük át, hogyan változhat a...

2026. január 8.
KILÁTÁSOK 2026-RA - Száguldunk tovább a KISZÁMÍTHATATLANSÁGBA?

KILÁTÁSOK 2026-RA - Száguldunk tovább a KISZÁMÍTHATATLANSÁGBA?

VIDEÓ

Az Erste Alapkezelőtől Vincze Ádám portfólió menedzserrel és Bebesy Dániel kötvényportfólió...

2025. december 29.

Podcast

Nem volt könnyű 2025 vége az amerikai cégeknek – sok időbe telhet, amíg a venezuelai kőolaj komoly tényező lesz

Nem volt könnyű 2025 vége az amerikai cégeknek – sok időbe telhet, amíg a venezuelai kőolaj komoly tényező lesz

PODCAST

A tavaly év végi amerikai kormányzati leállás és a FED apró lépésekkel folytatódó...

2026. január 15.
Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

PODCAST

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

2025. december 17.
Felszálló ágban az amerikai gázárak – 4% alatt a magyar infláció, de maradnak kockázatok

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

PODCAST

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

2025. december 10.

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