Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 3.31 | +0.09 | +2.64 | 3.03 | 3.32 | 3.17 | 3.33 | |
| 3M Co. | USD | 179.94 | +0.57 | +0.32 | 178.66 | 181.13 | 178.54 | 180.67 | |
| A K A BRANDS HOLDING ORD | USD | 10.51 | +0.10 | +0.96 | 6.41 | 14.11 | 10.41 | 10.96 | |
| A.O. Smith Aktie | USD | 62.50 | +0.35 | +0.56 | 61.93 | 63.12 | 62.19 | 63.28 | |
| A10 Networks Inc. | USD | 25.88 | +0.75 | +2.98 | 25.39 | 26.39 | 24.65 | 26.20 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 114.10 | -2.03 | -1.75 | 113.80 | 114.71 | 114.01 | 116.72 | |
| ABBVIE ORD | USD | 262.81 | -2.98 | -1.12 | 261.00 | 270.00 | 260.31 | 265.00 | |
| ABERCROMBIE AND FITCH CL A. | USD | 147.69 | +38.79 | +35.62 | 147.85 | 148.40 | 130.24 | 154.58 | |
| Abundia Global Impact Grou. | USD | 0.957 | +0.027 | +2.90 | 0.851 | 0.950 | 0.904 | 0.957 | |
| ACCENTURE CL A ORD | USD | 181.38 | -5.55 | -2.97 | 184.00 | 184.50 | 180.79 | 185.84 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.01 | -0.07 | -6.48 | 0.92 | 1.09 | 1.01 | 1.08 | |
| ADC Therapeutics Ord Shs | USD | 1.05 | +0.01 | +0.96 | 0.91 | 1.10 | 1.01 | 1.08 | |
| ADECOAGRO ORD | USD | 11.10 | +0.07 | +0.63 | 9.97 | 12.47 | 10.73 | 11.28 | |
| ADI Global Distribution Or. | USD | 21.5200 | -0.7500 | -3.37 | 21.1600 | 22.0200 | 20.8000 | 22.3060 | |
| Adient Plc | USD | 18.9500 | +0.3100 | +1.66 | 18.5500 | 19.3200 | 18.2325 | 18.9800 | |
| ADT Ord Shs | USD | 7.45 | +0.02 | +0.27 | 6.81 | 8.20 | 7.37 | 7.46 | |
| Advance Auto Parts Aktie | USD | 44.05 | +0.41 | +0.94 | 43.30 | 44.28 | 42.78 | 44.23 | |
| ADVANSIX ORD | USD | 16.51 | +0.15 | +0.92 | 14.12 | 24.42 | 16.23 | 16.59 | |
| Aegon ADR | USD | 9.22 | +0.01 | +0.05 | 9.16 | 10.44 | 9.21 | 9.29 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.73 | -0.01 | -0.03 | 14.70 | 14.74 | 14.72 | 14.74 | |
| Aeva Technologies Ord Shs | USD | 15.79 | -0.37 | -2.29 | 15.95 | 16.30 | 15.62 | 16.41 | |
| AEVEX Ord Shs Class A | USD | 18.33 | +0.88 | +5.01 | 18.36 | 18.73 | 17.35 | 18.74 | |
| AFLAC ORD | USD | 117.43 | +1.25 | +1.08 | 116.04 | 118.04 | 116.45 | 117.68 | |
| AG Mortgage Investment Tru. | USD | 6.65 | -0.08 | -1.12 | 6.60 | 6.70 | 6.63 | 6.77 | |
| AGCO ORD | USD | 111.51 | +0.57 | +0.51 | 109.91 | 113.28 | 109.55 | 112.47 | |
| AgEagle Aerial Systems Inc. | USD | 1.10 | +0.02 | +1.39 | 1.07 | 1.10 | 1.06 | 1.10 | |
| AGILENT TECHNOLOGIES ORD | USD | 155.24 | +0.47 | +0.30 | 160.00 | 162.00 | 152.44 | 155.42 | |
| agilon health Ord Shs | USD | 95.65 | -0.47 | -0.48 | 93.87 | 97.61 | 94.67 | 99.20 | |
| Agnico Eagle Mines Limited | USD | 213.98 | -10.13 | -4.52 | 214.75 | 215.80 | 213.60 | 222.18 | |
| Agree Realty REIT Ord Shs | USD | 73.69 | -0.63 | -0.85 | 73.80 | 74.76 | 73.65 | 74.65 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 306.69 | +2.84 | +0.93 | 305.66 | 308.36 | 302.74 | 308.83 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 164.59 | +2.51 | +1.55 | 161.58 | 168.00 | 160.72 | 165.79 | |
| Alamos Gold Ord Shs Class . | USD | 37.57 | -1.45 | -3.72 | 37.55 | 38.02 | 37.52 | 38.57 | |
| ALASKA AIR GROUP ORD | USD | 43.00 | -0.33 | -0.76 | 41.92 | 43.21 | 42.92 | 44.38 | |
| Albany International Ord S. | USD | 58.88 | +0.73 | +1.26 | 52.71 | 59.02 | 57.63 | 58.96 | |
| ALBEMARLE ORD | USD | 134.51 | +1.33 | +1.00 | 134.00 | 135.00 | 131.00 | 135.49 | |
| Albertsons Companies Inc | USD | 12.40 | +0.02 | +0.16 | 11.88 | 12.50 | 12.35 | 12.52 | |
| Alcoa Ord Shs | USD | 49.73 | -1.55 | -3.02 | 49.25 | 49.88 | 49.35 | 51.02 | |
| ALCON AG | USD | 72.68 | -0.69 | -0.94 | 72.00 | 74.11 | 72.59 | 73.11 | |
| Alexandria Real Estate Equ. | USD | 52.97 | +0.07 | +0.13 | 51.91 | 54.02 | 51.98 | 53.24 | |
| Algonquin Power Utilities . | USD | 5.71 | -0.05 | -0.78 | 5.65 | 5.80 | 5.69 | 5.76 | |
| Alibaba Group Holding Ltd. | USD | 119.83 | +0.39 | +0.33 | 119.90 | 120.79 | 119.34 | 121.40 | |
| Alight Ord Shs Class A | USD | 14.3200 | -0.6400 | -4.28 | 12.1400 | 16.3100 | 14.2900 | 15.0050 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 212.83 | -2.40 | -1.12 | 191.14 | 217.01 | 211.66 | 217.84 | |
| Allegion Ord Shs | USD | 160.25 | -0.12 | -0.07 | 158.82 | 161.68 | 159.37 | 161.92 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 23.55 | -0.24 | -1.01 | 23.09 | 24.00 | 23.14 | 23.73 | |
| Allison Transmission Holdi. | USD | 128.77 | -2.85 | -2.17 | 126.20 | 131.33 | 128.59 | 134.66 | |
| Allstate Corp. | USD | 261.91 | +4.29 | +1.67 | 261.50 | 263.65 | 258.20 | 262.19 | |
| ALLY FINANCIAL ORD | USD | 42.52 | -0.08 | -0.19 | 39.40 | 45.00 | 42.47 | 42.91 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 217.77 | +2.14 | +0.99 | 211.00 | 240.95 | 210.62 | 224.00 | |
| ALPHA PRO TECH ORD | USD | 5.30 | -0.06 | -1.12 | 4.58 | 6.18 | 5.25 | 5.43 | |
| Alpine Income Property Tru. | USD | 19.69 | -0.02 | -0.10 | 19.25 | 20.08 | 19.51 | 19.82 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 36.54 | +0.23 | +0.63 | 35.80 | 36.60 | 34.87 | 36.86 | |
| Altria Group Inc. | USD | 69.12 | +1.05 | +1.54 | 68.80 | 69.00 | 68.33 | 69.29 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 1.22 | +0.06 | +4.74 | 1.16 | 1.23 | 1.14 | 1.23 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 2.89 | -0.04 | -1.37 | 2.75 | 2.93 | 2.89 | 2.95 | |
| Ambow Education American D. | USD | 2.04 | -0.04 | -1.92 | 1.74 | 2.23 | 1.99 | 2.07 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 2.61 | -0.04 | -1.51 | 2.62 | 2.63 | 2.61 | 2.76 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 47.16 | -0.11 | -0.23 | 42.94 | 47.84 | 47.12 | 47.76 | |
| Amentum Holdings Ord Shs | USD | 20.62 | +0.36 | +1.75 | 20.50 | 20.75 | 20.14 | 20.85 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 107.76 | +0.93 | +0.87 | 105.59 | 119.00 | 107.08 | 108.12 | |
| Ameresco | USD | 22.16 | +0.09 | +0.41 | 22.23 | 25.18 | 21.60 | 23.00 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 23.64 | -0.12 | -0.48 | 23.40 | 26.18 | 23.62 | 23.92 | |
| American Assets Trust REIT. | USD | 22.76 | -0.33 | -1.43 | 20.96 | 23.19 | 22.74 | 23.15 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 17.59 | +0.86 | +5.14 | 17.62 | 17.65 | 17.14 | 17.80 | |
| AMERICAN ELECTRIC POWER OR. | USD | 123.36 | +0.59 | +0.48 | 123.00 | 123.35 | 122.72 | 124.09 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 336.18 | +0.23 | +0.07 | 336.27 | 337.11 | 334.20 | 337.50 | |
| AMERICAN FINANCIAL GROUP O. | USD | 145.02 | +1.36 | +0.95 | 142.14 | 159.02 | 143.52 | 145.10 | |
| American Homes 4 Rent REIT. | USD | 34.18 | -0.39 | -1.11 | 34.43 | 34.84 | 34.16 | 34.70 | |
| American International Gro. | USD | 76.98 | +0.60 | +0.79 | 75.84 | 77.96 | 76.40 | 77.39 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 89.82 | -0.42 | -0.47 | 88.03 | 91.61 | 89.39 | 90.60 | |
| AMERICAN TOWER CORP. | USD | 175.74 | -2.83 | -1.58 | 163.00 | 177.91 | 175.35 | 180.98 | |
| AMERICAN WATER WORKS ORD | USD | 137.50 | -0.10 | -0.07 | 136.75 | 138.39 | 137.23 | 138.62 | |
| American Well Corp. | USD | 11.93 | +0.27 | +2.32 | 9.68 | 11.92 | 11.49 | 12.00 | |
| AMERICAS GOLD AND SILVER O. | USD | 5.56 | -0.06 | -1.07 | 5.07 | 5.70 | 5.45 | 5.67 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 560.60 | +0.34 | +0.06 | 549.11 | 571.37 | 550.00 | 563.51 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 161.37 | +2.59 | +1.63 | 161.00 | 163.50 | 158.96 | 162.62 | |
| Amprius Technologies Ord S. | USD | 10.19 | +0.01 | +0.05 | 10.06 | 10.29 | 9.95 | 10.44 | |
| AMTD Digital 5 American De. | USD | 1.70 | -0.01 | -0.58 | 1.67 | 1.69 | 1.67 | 1.75 | |
| ANGLOGOLD ORD | USD | 118.04 | -5.35 | -4.34 | 116.10 | 119.60 | 117.73 | 120.11 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 78.45 | -0.30 | -0.38 | 75.00 | 85.75 | 78.43 | 79.22 | |
| Annaly Capital Management . | USD | 22.87 | -0.23 | -1.00 | 22.90 | 22.99 | 22.85 | 23.12 | |
| Annovis Bio Ord Shs | USD | 1.78 | -0.04 | -2.20 | 1.71 | 1.81 | 1.76 | 1.86 | |
| Antero Midstream Ord Shs | USD | 22.61 | +0.70 | +3.19 | 22.25 | 22.89 | 21.69 | 22.80 | |
| Antero Resources Aktie | USD | 38.55 | +0.60 | +1.58 | 37.76 | 42.33 | 37.56 | 39.08 | |
| Aon Ord Shs Class A | USD | 353.94 | -0.89 | -0.25 | 351.72 | 357.41 | 353.19 | 356.46 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.53 | -0.06 | -2.13 | 2.52 | 2.58 | 2.52 | 2.58 | |
| APOLLO COMMERCIAL REAL EST. | USD | 6.81 | -0.06 | -0.80 | 6.72 | 6.90 | 6.80 | 6.88 | |
| Apollo Global Management O. | USD | 133.67 | +0.49 | +0.37 | 131.06 | 136.28 | 131.99 | 134.99 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 16.55 | -0.20 | -1.16 | 16.55 | 16.70 | 16.52 | 16.75 | |
| Applied Industrial Technol. | USD | 342.4 | +6.7 | +2.00 | 335.8 | 371.5 | 336.7 | 343.7 | |
| AptarGroup Ord Shs | USD | 135.2700 | +0.5500 | +0.41 | 132.5400 | 137.9200 | 134.4350 | 136.6400 | |
| Aptiv Ord Shs | USD | 46.31 | -0.32 | -0.69 | 46.20 | 46.90 | 46.07 | 46.72 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.06 | -0.10 | -1.84 | 5.04 | 5.21 | 5.03 | 5.15 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 74.52 | +0.90 | +1.22 | 73.83 | 75.98 | 74.22 | 75.93 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 5.90 | -0.06 | -1.01 | 5.92 | 5.93 | 5.86 | 6.14 | |
| Archer Daniels Midland Akt. | USD | 80.08 | +0.92 | +1.16 | 79.92 | 81.23 | 78.22 | 80.52 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 30.76 | -0.81 | -2.57 | 28.41 | 32.00 | 30.30 | 31.46 | |
| Ares Commercial Real Estat. | USD | 4.64 | -0.10 | -2.01 | 4.23 | 5.34 | 4.63 | 4.73 | |
| ARGAN ORD | USD | 455.12 | +4.66 | +1.03 | 443.00 | 464.03 | 442.37 | 461.00 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 20.63 | -0.56 | -2.62 | 20.24 | 21.04 | 20.48 | 20.95 | |
| ARISTA NETWORKS INC. | USD | 202.29 | +11.35 | +5.94 | 202.25 | 203.77 | 190.91 | 203.36 | |
| Arlo Technologies Ord Shs | USD | 13.06 | -0.27 | -1.99 | 12.68 | 13.50 | 12.92 | 13.45 | |
| ARMOUR Residential REIT Or. | USD | 16.23 | -0.18 | -1.07 | 16.20 | 16.38 | 16.20 | 16.43 | |
| ARROW ELECTRONICS ORD SHS | USD | 206.98 | +4.42 | +2.18 | 206.49 | 211.14 | 201.78 | 208.25 | |
| ARTHUR J GALLAGHER ORD | USD | 265.08 | -3.44 | -1.28 | 259.86 | 270.20 | 263.58 | 272.78 | |
| Artisan Partners Asset Man. | USD | 43.54 | -0.11 | -0.24 | 38.41 | 47.49 | 43.11 | 43.70 | |
| Asana Inc | USD | 9.43 | -0.02 | -0.16 | 9.00 | 10.47 | 9.01 | 9.51 | |
| ASE Industrial Holdings Co. | USD | 37.27 | +0.19 | +0.50 | 37.48 | 38.00 | 36.71 | 37.30 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.34 | -0.01 | -0.15 | 3.06 | 3.38 | 3.33 | 3.35 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 5.20 | -0.04 | -0.67 | 5.14 | 5.37 | 5.18 | 5.32 | |
| ASSURANT ORD | USD | 288.37 | +3.22 | +1.13 | 285.94 | 290.63 | 285.15 | 289.25 | |
| ASTRAZENECA | USD | 166.33 | -3.33 | -1.96 | 165.00 | 168.51 | 165.17 | 167.89 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 25.88 | +0.11 | +0.43 | 25.78 | 25.89 | 25.72 | 26.02 | |
| Atento Ord Shs | USD | 19.55 | +0.24 | +1.24 | 16.47 | 19.69 | 18.85 | 20.35 | |
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 93.63 | +0.01 | +0.01 | 93.50 | 94.50 | 93.63 | 93.82 | |
| Atlas Crest Investment Ord. | USD | 9.51 | +0.11 | +1.17 | 8.24 | 10.15 | 9.39 | 9.68 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 169.46 | +1.90 | +1.13 | 166.07 | 171.00 | 166.50 | 169.63 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 22.16 | +0.44 | +2.03 | 21.39 | 23.35 | 21.43 | 22.43 | |
| AUTOZONE ORD | USD | 2 998.90 | -28.44 | -0.94 | 2 991.00 | 3 024.99 | 2 975.00 | 3 015.25 | |
| AVALONBAY COMMUNITIES REIT | USD | 184.09 | +0.18 | +0.10 | 180.27 | 186.24 | |||
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 14.51 | +0.09 | +0.62 | 14.34 | 15.00 | 14.20 | 14.63 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 182.36 | +2.41 | +1.34 | 180.50 | 184.39 | 179.32 | 183.08 | |
| Avient Ord Shs | USD | 44.79 | +0.17 | +0.38 | 43.88 | 45.67 | 44.15 | 45.57 | |
| AVINO SILVER AND GOLD MINE. | USD | 7.58 | +0.09 | +1.13 | 7.24 | 7.90 | 7.28 | 7.67 | |
| Avista Ord Shs | USD | 38.15 | +0.40 | +1.05 | 37.52 | 38.91 | 37.66 | 38.24 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 3.54 | +0.01 | +0.28 | 3.40 | 3.75 | 3.36 | 3.74 | |
| Axalta Coating Systems Ord. | USD | 36.62 | +0.22 | +0.60 | 36.08 | 37.33 | 36.51 | 37.32 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 98.11 | -0.71 | -0.72 | 96.49 | 99.94 | 97.78 | 99.28 | |
| Azul SA | USD | 7.54 | -0.26 | -3.33 | 3.04 | 8.80 | 7.48 | 7.74 | |
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 3.54 | +0.02 | +0.43 | 3.40 | 3.58 | 3.48 | 3.55 | |
| B2GOLD ORD | USD | 5.75 | -0.13 | -2.13 | 5.74 | 5.81 | 5.72 | 5.83 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 137.1 | +0.7 | +0.54 | 134.7 | 150.4 | 136.0 | 139.0 | |
| Baker Hughes Co. | USD | 62.00 | +0.18 | +0.29 | 61.65 | 61.99 | 60.93 | 62.43 | |
| Bakkt Holdings Inc | USD | 8.23 | -0.40 | -4.64 | 8.25 | 8.34 | 8.10 | 8.48 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 18.83 | +0.24 | +1.29 | 18.19 | 20.89 | 18.59 | 19.01 | |
| Banco BBVA Argentina ADR | USD | 14.94 | +0.14 | +0.95 | 13.98 | 16.28 | 14.66 | 15.15 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 29.04 | +0.09 | +0.31 | 26.17 | 29.60 | 28.99 | 29.20 | |
| Banco Bradesco | USD | 3.27 | +0.02 | +0.46 | 3.20 | 3.30 | 3.25 | 3.33 | |
| Banco Macro ADR Representi. | USD | 78.11 | +0.34 | +0.43 | 76.50 | 80.00 | 77.14 | 79.24 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.81 | +0.01 | +0.09 | 5.20 | 6.29 | 5.79 | 5.86 | |
| BANCO SANTANDER CENTRAL HI. | USD | 14.69 | +0.06 | +0.41 | 14.50 | 14.71 | 14.67 | 14.82 | |
| Bank Amer DS Repstg 1 1000. | USD | 16.34 | -0.04 | -0.24 | 16.30 | 16.38 | 16.28 | 16.38 | |
| Bank of America | USD | 62.22 | -0.21 | -0.34 | 62.15 | 62.21 | 61.94 | 62.58 | |
| Bank of Hawaii Ord Shs | USD | 77.22 | +1.06 | +1.39 | 75.70 | 78.78 | 75.83 | 77.34 | |
| BANK OF MONTREAL ORD | USD | 172.87 | -0.59 | -0.34 | 168.50 | 176.27 | 171.89 | 174.27 | |
| Bank of Nova Scotia | USD | 93.60 | +0.50 | +0.54 | 93.07 | 94.45 | 92.34 | 94.96 | |
| Bank of NT Butterfield & S. | USD | 58.93 | +0.58 | +0.99 | 57.79 | 60.14 | 58.27 | 59.00 | |
| BARCLAYS ADR REP 4 ORD | USD | 27.13 | -0.11 | -0.39 | 25.81 | 27.31 | 27.05 | 27.30 | |
| BARK Ord Shs | USD | 10.65 | +0.31 | +3.00 | 9.13 | 10.44 | 10.22 | 10.69 | |
| BARRICK GOLD ORD | USD | 45.50 | -1.35 | -2.88 | 45.20 | 46.80 | 45.06 | 46.69 | |
| BARRICK GOLD ORD | USD | 9.77 | -0.11 | -1.11 | 8.51 | 10.28 | 9.65 | 9.96 | |
| BARRICK MINING ORD | USD | 47.00 | -1.87 | -3.83 | 47.06 | 47.17 | 46.97 | 48.55 | |
| Bath And Body Works Ord Sh. | USD | 18.89 | +1.31 | +7.45 | 18.75 | 18.96 | 17.41 | 19.14 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 6.51 | -0.23 | -3.34 | 5.86 | 7.06 | 6.50 | 6.82 | |
| Bausch Lomb Ord Shs | USD | 17.27 | +0.02 | +0.12 | 14.64 | 19.53 | 17.05 | 17.35 | |
| BAXTER INTL ORD | USD | 26.49 | +0.20 | +0.74 | 26.07 | 26.85 | 26.13 | 26.76 | |
| BAYTEX ENERGY ORD | USD | 4.68 | +0.07 | +1.52 | 4.67 | 4.95 | 4.51 | 4.74 | |
| BCE Ord Shs | USD | 23.48 | -0.12 | -0.49 | 21.45 | 23.80 | 23.40 | 23.63 | |
| Beazer Homes USA Inc. | USD | 33.14 | -0.05 | -0.15 | 33.04 | 35.99 | 33.13 | 33.21 | |
| BECTON DICKINSN | USD | 190.17 | +0.39 | +0.21 | 188.62 | 191.77 | 188.02 | 191.52 | |
| Berkshire Hathaway Inc. B | USD | 504.90 | +0.58 | +0.12 | 504.40 | 505.50 | 503.65 | 506.70 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 757 255.98 | +1 890.98 | +0.25 | - | - | 755 370.76 | 761 940.00 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 87.39 | +2.10 | +2.46 | 87.75 | 88.47 | 84.38 | 88.39 | |
| Beta Technologies Ord Shs . | USD | 21.7500 | -0.3600 | -1.63 | 19.6700 | 22.1600 | 21.3700 | 23.0300 | |
| BHP Billiton Limited | USD | 96.34 | -2.35 | -2.38 | 96.00 | 97.10 | 95.92 | 97.43 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.05 | -0.04 | -1.29 | 3.07 | 3.08 | 3.03 | 3.15 | |
| Bill com Holdings Ord Shs | USD | 48.12 | +0.41 | +0.86 | 48.50 | 50.48 | 46.20 | 48.43 | |
| Bio Rad Laboratories Inc. | USD | 388.82 | -1.52 | -0.39 | 381.06 | 412.44 | 385.50 | 393.10 | |
| BIOHAVEN ORD | USD | 16.97 | +2.59 | +18.01 | 16.50 | 18.00 | 13.00 | 18.24 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 36.21 | +0.92 | +2.60 | 34.88 | 36.60 | 35.01 | 36.36 | |
| BitGo Holdings Ord Shs Cla. | USD | 7.02 | -0.08 | -1.13 | 6.90 | 7.10 | 6.85 | 7.08 | |
| BitMine Immersion Technolo. | USD | 24.9000 | +0.0800 | +0.32 | 25.0900 | 25.2000 | 24.1200 | 25.2600 | |
| Black Hills Corp. | USD | 73.76 | +0.74 | +1.01 | 65.00 | 75.00 | 73.18 | 74.16 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 14.80 | -0.09 | -0.60 | 13.52 | 16.22 | 14.79 | 15.10 | |
| BLACKBERRY ORD | USD | 7.80 | +0.01 | +0.06 | 7.84 | 7.95 | 7.66 | 7.85 | |
| BlackRock Ord Shs | USD | 1 174.30 | -2.35 | -0.20 | 1 165.89 | 1 177.87 | 1 170.88 | 1 182.01 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 24.68 | -0.53 | -2.10 | 24.51 | 25.08 | 24.42 | 25.70 | |
| Blackstone Group Ord Shs C. | USD | 143.28 | -0.13 | -0.09 | 140.00 | 150.00 | 141.80 | 144.35 | |
| Blackstone Mortgage Trust . | USD | 13.93 | -0.11 | -0.75 | 13.90 | 13.97 | 13.88 | 14.03 | |
| Blend Labs Ord Shs Class A | USD | 1.50 | +0.02 | +1.01 | 1.47 | 1.61 | 1.45 | 1.51 | |
| Block Inc | USD | 83.12 | +0.40 | +0.48 | 83.01 | 83.16 | 81.95 | 83.89 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 218.34 | +0.89 | +0.41 | 223.50 | 224.00 | 212.30 | 227.34 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.27 | -0.09 | -0.79 | 11.21 | 11.35 | 11.23 | 11.37 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 11.80 | +0.01 | +0.08 | 11.80 | 11.88 | 11.73 | 12.03 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 212.11 | +1.03 | +0.49 | 211.66 | 212.60 | 209.66 | 212.60 | |
| Boise Cascade Ord Shs | USD | 79.77 | -1.27 | -1.57 | 72.25 | 81.52 | 79.58 | 81.33 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 0.62 | +0.01 | +1.85 | 0.58 | 0.67 | 0.58 | 0.62 | |
| Boot Barn Holdings Ord Shs | USD | 159.66 | -0.03 | -0.02 | 156.61 | 170.00 | 159.07 | 162.56 | |
| Booz Allen Hamilton Holdin. | USD | 74.24 | +0.41 | +0.56 | 66.76 | 75.69 | 73.83 | 75.41 | |
| BORGWARNER INC (BWA) | USD | 64.68 | -0.42 | -0.65 | 63.54 | 65.94 | 64.64 | 65.73 | |
| Borr Drilling Ltd. | USD | 4.40 | -0.07 | -1.46 | 4.38 | 4.51 | 4.34 | 4.42 | |
| Boston Beer Company Inc. | USD | 185.45 | -3.96 | -2.09 | 183.02 | 193.00 | 184.22 | 190.54 | |
| Boston Omaha Ord Shs Class. | USD | 14.00 | -0.06 | -0.43 | 11.90 | 15.63 | 13.97 | 14.19 | |
| BOSTON PPTY STK | USD | 70.29 | -1.84 | -2.55 | 68.92 | 71.69 | 70.25 | 72.25 | |
| BOSTON SCIENTIFIC DL-01 | USD | 48.18 | -1.69 | -3.38 | 48.30 | 48.50 | 46.90 | 48.54 | |
| BOX CL A ORD | USD | 33.38 | +0.38 | +1.15 | 33.11 | 33.85 | 32.66 | 34.50 | |
| BOYD GAMING ORD | USD | 80.65 | -0.46 | -0.57 | 80.00 | 82.20 | 80.25 | 81.59 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 42.51 | -0.35 | -0.82 | 42.19 | 42.80 | 42.18 | 43.03 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.05 | +0.01 | +0.24 | 2.04 | 2.49 | 2.03 | 2.06 | |
| Brandywine Realty Trust RE. | USD | 3.23 | -0.06 | -1.68 | 3.14 | 3.56 | 3.21 | 3.31 | |
| Brasilagro - Cia Bras de P. | USD | 3.73 | -0.03 | -0.80 | 3.53 | 4.03 | 3.69 | 3.76 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 1.47 | -0.16 | -9.82 | 1.42 | 1.46 | 1.40 | 1.55 | |
| BRC Ord Shs Class A | USD | 8.605 | +0.055 | +0.64 | 8.450 | 10.170 | 8.310 | 9.000 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 4.79 | -0.09 | -1.75 | 4.65 | 5.24 | 4.78 | 4.91 | |
| Brinker International Inc. | USD | 241.02 | -7.68 | -3.09 | 240.00 | 245.70 | 240.09 | 249.77 | |
| Bristol-Myers Squibb Co. | USD | 67.56 | -0.36 | -0.53 | 67.40 | 67.84 | 67.32 | 68.00 | |
| BRITISH AMERICAN TOBACCO A. | USD | 57.44 | +0.97 | +1.72 | 57.03 | 57.85 | 56.73 | 57.83 | |
| Brixmor Property Group REI. | USD | 29.39 | -0.11 | -0.37 | 26.82 | 30.04 | 29.36 | 29.68 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 181.58 | -3.24 | -1.75 | 178.66 | 182.75 | 180.85 | 185.67 | |
| Brookfield Asset Managemen. | USD | 52.01 | -0.49 | -0.93 | 50.75 | 52.80 | 51.95 | 52.49 | |
| Brookfield Infrastructure . | USD | 39.57 | -0.06 | -0.15 | 38.00 | 40.36 | 39.35 | 39.78 | |
| Brookfield Infrastructure . | USD | 38.85 | -0.09 | -0.23 | 38.10 | 39.99 | 38.68 | 39.06 | |
| Brookfield Ord Shs Class A | USD | 41.67 | -0.45 | -1.07 | 41.64 | 41.98 | 41.65 | 42.23 | |
| Brookfield Renewable Corp | USD | 33.05 | -0.35 | -1.03 | 32.00 | 36.37 | 32.93 | 33.74 | |
| Brookfield Renewable Partn. | USD | 32.47 | -0.34 | -1.04 | 32.18 | 33.13 | 32.36 | 33.10 | |
| Brooklyn ImmunoTherapeutic. | USD | 8.92 | +0.06 | +0.68 | 8.13 | 9.76 | 8.86 | 8.96 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 72.78 | -0.56 | -0.76 | 72.09 | 73.51 | 72.60 | 73.76 | |
| BROWN FORMAN CL B ORD | USD | 28.07 | -0.11 | -0.39 | 27.93 | 30.00 | 27.88 | 28.41 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 36.19 | +0.25 | +0.70 | 36.19 | 36.89 | 35.19 | 36.86 | |
| Build A Bear Workshop Ord . | USD | 39.12 | -0.25 | -0.64 | 38.55 | 39.63 | 37.77 | 39.59 | |
| Builders FirstSource Ord S. | USD | 68.67 | -0.69 | -0.99 | 68.60 | 69.50 | 68.40 | 70.42 | |
| Bullish Ord Shs | USD | 33.08 | +1.06 | +3.31 | 32.05 | 33.88 | 31.00 | 33.27 | |
| Bunge Global Ord Shs | USD | 113.25 | +1.54 | +1.38 | 111.04 | 121.12 | 110.36 | 114.17 | |
| Butterfly Network Ord Shs . | USD | 8.65 | -0.40 | -4.37 | 8.60 | 9.25 | 8.43 | 9.03 | |
| BWX Technologies Ord Shs | USD | 153.27 | +3.54 | +2.36 | 155.00 | 156.00 | 150.44 | 156.31 | |
| C3 ai Ord Shs Class A | USD | 9.69 | -0.10 | -1.02 | 9.45 | 9.76 | 9.48 | 9.82 | |
| Cadre Holdings Ord Shs | USD | 31.51 | +0.12 | +0.38 | 31.03 | 36.90 | 30.95 | 32.40 | |
| CAE Ord Shs | USD | 25.27 | +0.25 | +1.00 | 24.80 | 25.77 | 24.88 | 25.35 | |
| Caledonia Mining Ord Shs | USD | 24.74 | -0.55 | -2.17 | 22.29 | 25.39 | 24.54 | 25.03 | |
| California Water Service G. | USD | 50.27 | -0.34 | -0.67 | 49.25 | 55.00 | 50.11 | 50.68 | |
| CALIX NETWORKS ORD | USD | 38.34 | -1.51 | -3.79 | 34.32 | 39.11 | 38.27 | 39.87 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 107.66 | -0.62 | -0.57 | 106.30 | 109.21 | 107.20 | 108.61 | |
| CAMECO CORP. | USD | 107.32 | +0.36 | +0.33 | 107.50 | 109.90 | 106.91 | 111.54 | |
| CAMECO CORP. | USD | 91.39 | +3.65 | +4.16 | 92.15 | 92.28 | 91.39 | 91.39 | |
| CAMECO CORP. | USD | 2.39 | +0.01 | +0.21 | 2.37 | 2.59 | 2.37 | 2.40 | |
| Campbell Soup Ord Shs | USD | 23.23 | -0.24 | -1.02 | 23.23 | 23.44 | 23.21 | 23.74 | |
| Camping World Holdings Ord. | USD | 6.52 | +0.04 | +0.54 | 5.86 | 7.37 | 6.38 | 6.57 | |
| Canadian Imperial Bank of . | USD | 118.16 | -0.17 | -0.14 | 104.33 | 123.45 | 117.93 | 118.86 | |
| Canadian National Railway . | USD | 127.51 | +0.39 | +0.31 | 115.24 | 140.02 | 126.66 | 128.38 | |
| Canadian Pacific Kansas Ci. | USD | 94.70 | +0.36 | +0.38 | 92.00 | 96.22 | 93.95 | 95.47 | |
| Cango American Depositary . | USD | 2.36 | -0.02 | -0.84 | 2.28 | 2.56 | 2.24 | 2.40 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 217.31 | +1.07 | +0.49 | 215.45 | 221.18 | 214.93 | 218.25 | |
| Capri Holdings Ord Shs | USD | 13.60 | +0.30 | +2.22 | 12.50 | 13.75 | 13.32 | 13.72 | |
| CARDINAL HEALTH ORD | USD | 238.38 | +0.46 | +0.19 | 235.37 | 252.82 | 236.45 | 240.88 | |
| CareTrust Reit Ord Shs | USD | 39.97 | +0.07 | +0.16 | 38.65 | 43.74 | 39.64 | 40.25 | |
| Carlisle Companies Ord Shs | USD | 365.58 | +2.31 | +0.64 | 358.59 | 372.85 | 363.59 | 369.46 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 63.86 | -0.36 | -0.56 | 62.95 | 64.80 | 63.75 | 65.28 | |
| Carnival Corp. | USD | 25.60 | -0.54 | -2.07 | 25.62 | 25.69 | 25.54 | 26.46 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 34.7800 | -0.0200 | -0.06 | 34.0600 | 35.2000 | 34.5700 | 35.1700 | |
| Carrier Global Ord Shs | USD | 58.73 | +0.21 | +0.36 | 58.07 | 59.30 | 58.35 | 59.55 | |
| Carters Ord Shs | USD | 34.30 | +0.39 | +1.15 | 34.28 | 34.50 | 33.45 | 34.60 | |
| Carvana Co. | USD | 73.95 | -1.83 | -2.41 | 73.65 | 74.23 | 73.31 | 76.80 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 821.76 | +10.47 | +1.29 | 820.00 | 828.50 | 812.26 | 824.62 | |
| Cava Group Ord Shs | USD | 67.76 | -1.53 | -2.21 | 68.00 | 68.25 | 67.21 | 69.60 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 312.31 | +3.49 | +1.13 | 285.33 | 341.92 | 307.98 | 313.49 | |
| CBRE Group Inc | USD | 150.35 | -1.39 | -0.92 | 148.93 | 163.21 | 150.07 | 152.97 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 49.65 | +0.06 | +0.12 | 49.50 | 49.66 | 48.93 | 50.52 | |
| Celanese Ord Shs | USD | 44.69 | +0.17 | +0.38 | 43.60 | 45.49 | 44.07 | 44.95 | |
| Celestica Ord Shs | USD | 307.03 | +0.17 | +0.06 | 308.00 | 313.00 | 303.19 | 313.11 | |
| CEMEX ADR | USD | 10.98 | -0.03 | -0.23 | 10.80 | 11.66 | 10.94 | 11.13 | |
| Cenovus Energy Aktie | USD | 31.49 | +0.73 | +2.36 | 31.22 | 32.00 | 30.13 | 31.93 | |
| Centene Ord Shs | USD | 65.48 | +0.48 | +0.74 | 64.01 | 66.75 | 64.98 | 67.68 | |
| CenterPoint Energy Ord Shs | USD | 39.59 | +0.66 | +1.68 | 39.27 | 39.96 | 39.00 | 39.73 | |
| Centerra Gold Ord Shs | USD | 23.70 | -0.48 | -1.99 | 23.25 | 24.17 | 23.57 | 24.03 | |
| Central Puerto SA | USD | 13.62 | +0.11 | +0.81 | 13.65 | 13.80 | 13.54 | 13.83 | |
| CENTRUS ENERGY CL A ORD | USD | 187.51 | -5.89 | -3.04 | 186.25 | 190.00 | 185.27 | 208.57 | |
| Century Communities Inc. | USD | 69.35 | -0.64 | -0.91 | 67.93 | 70.69 | 69.15 | 70.50 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 125.71 | -1.55 | -1.22 | 125.50 | 129.35 | 124.24 | 128.67 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 5.95 | +0.11 | +1.80 | 5.79 | 6.00 | 5.79 | 5.96 | |
| Charles Schwab DS Each Rep. | USD | 17.01 | +0.02 | +0.12 | 16.10 | 18.80 | 16.89 | 17.05 | |
| CHARLES SCHWAB ORD | USD | 109.37 | -2.90 | -2.58 | 109.00 | 110.25 | 106.34 | 110.32 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 209.92 | +0.01 | - | 209.95 | 209.99 | |||
| Chatham Lodging Trust REIT. | USD | 13.50 | -0.29 | -2.10 | 11.16 | 15.15 | 13.47 | 13.81 | |
| CHEGG INC. | USD | 0.79 | - | -0.19 | 0.71 | 0.82 | 0.78 | 0.81 | |
| Chemed Corp. | USD | 548.61 | +4.63 | +0.85 | 537.86 | 559.26 | 541.66 | 551.36 | |
| CHEMOURS ORD | USD | 15.78 | +0.01 | +0.03 | 15.46 | 16.11 | 15.48 | 15.88 | |
| CHENIERE ENERGY ORD | USD | 284.09 | +5.29 | +1.90 | 283.00 | 283.79 | 274.00 | 284.52 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 68.45 | +0.50 | +0.74 | 67.20 | 74.62 | 67.25 | 68.69 | |
| Cherry Hill Mortgage Inves. | USD | 2.93 | -0.01 | -0.17 | 2.67 | 2.99 | 2.92 | 2.95 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 200.25 | +0.36 | +0.18 | 199.89 | 201.00 | 198.12 | 202.39 | |
| Chewy Inc. | USD | 22.97 | -1.73 | -6.99 | 23.07 | 24.85 | 22.96 | 24.65 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 3.56 | -0.02 | -0.56 | 3.56 | 3.70 | 3.55 | 3.73 | |
| China Yuchai International. | USD | 39.82 | +0.45 | +1.14 | 39.02 | 40.50 | 39.22 | 40.54 | |
| Chipotle Mexican Grill Inc. | USD | 37.35 | -0.09 | -0.23 | 36.77 | 37.50 | 36.78 | 37.72 | |
| ChowChow Cloud Internation. | USD | 0.3802 | +0.0005 | +0.13 | 0.3708 | 0.4211 | 0.3721 | 0.3949 | |
| Chubb Ord Shs | USD | 343.83 | +0.72 | +0.21 | 342.42 | 346.13 | 342.65 | 347.04 | |
| Church And Dwight Ord Shs | USD | 102.84 | +0.28 | +0.27 | 101.79 | 104.43 | 101.97 | 103.11 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.04 | +0.02 | +1.47 | 0.99 | 1.03 | 1.01 | 1.05 | |
| CIENA CORP. | USD | 404.16 | +16.50 | +4.26 | 409.00 | 415.00 | 387.23 | 406.44 | |
| Cigna Corp. | USD | 280.78 | +1.46 | +0.52 | 280.50 | 282.95 | 279.40 | 286.01 | |
| Cinemark Holdings Ord Shs | USD | 37.09 | -0.22 | -0.59 | 36.52 | 37.66 | 36.68 | 37.89 | |
| CION Investment Ord Shs | USD | 7.340 | -0.170 | -2.26 | 6.470 | 8.140 | 7.315 | 7.490 | |
| Circle Internet Group Ord . | USD | 89.82 | -2.20 | -2.39 | 89.96 | 90.18 | 87.02 | 92.96 | |
| Citigroup Inc. | USD | 133.59 | +0.34 | +0.26 | 133.38 | 133.78 | 132.25 | 133.82 | |
| Citizens Financial Group O. | USD | 70.49 | +0.66 | +0.95 | 65.46 | 77.62 | 69.77 | 70.71 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 313.59 | +5.11 | +1.66 | 284.36 | 347.36 | 308.00 | 314.80 | |
| Clear Secure Inc. | USD | 44.23 | -0.06 | -0.14 | 42.28 | 45.13 | 44.01 | 45.77 | |
| CLEARSIGN COMBUSTION ORD | USD | 4.66 | +0.05 | +1.08 | 4.54 | 5.00 | 4.57 | 4.80 | |
| Clearwater Analytics Holdi. | USD | 24.56 | +0.01 | +0.04 | 24.53 | 24.56 | |||
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 32.49 | -0.01 | -0.02 | 32.10 | 34.72 | 32.32 | 33.05 | |
| Cleveland Cliffs Ord Shs | USD | 11.54 | +0.02 | +0.13 | 11.22 | 11.64 | 11.53 | 11.85 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.350 | -0.080 | -2.33 | 2.920 | 3.820 | 3.260 | 3.480 | |
| CLOROX ORD | USD | 104.21 | -0.72 | -0.69 | 104.25 | 104.92 | 104.10 | 106.23 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 284.73 | +7.15 | +2.58 | 286.00 | 287.75 | 272.29 | 290.89 | |
| CMB.TECH ORD SHS | USD | 17.64 | -0.53 | -2.92 | 16.50 | 19.91 | 17.52 | 18.05 | |
| CMS ENERGY ORD | USD | 69.23 | +0.49 | +0.71 | 68.71 | 70.26 | 68.84 | 69.41 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 5.41 | -0.39 | -6.72 | 5.35 | 6.05 | 5.44 | 5.81 | |
| Cnx Resources Ord Shs | USD | 36.05 | +0.05 | +0.14 | 32.50 | 36.63 | 35.84 | 36.95 | |
| Coca-Cola Co. | USD | 90.10 | -1.55 | -1.69 | 89.80 | 89.92 | 90.00 | 92.21 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 114.71 | -2.19 | -1.87 | 112.57 | 117.05 | 114.24 | 117.09 | |
| COEUR D ALENE ORD | USD | 21.45 | -0.15 | -0.67 | 21.36 | 21.54 | 20.95 | 21.55 | |
| Cohen & Steers Quality Inc. | USD | 12.41 | +0.01 | +0.08 | 11.89 | 12.98 | 12.40 | 12.47 | |
| Cohen and Steers Infrastru. | USD | 27.32 | -0.01 | -0.04 | 27.04 | 27.31 | 27.11 | 27.39 | |
| Colgate Palmolive | USD | 92.06 | +0.73 | +0.80 | 91.32 | 92.55 | 91.32 | 92.31 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 17.98 | +0.19 | +1.07 | 15.93 | 21.27 | 17.73 | 18.08 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 616.53 | +54.57 | +3.49 | 1625 | 1635 | 1 561.96 | 1 621.74 | |
| Commercial Metals Co. | USD | 68.42 | +1.57 | +2.35 | 67.42 | 69.38 | 66.90 | 68.50 | |
| COMPANHIA ENERG ADR REPG O. | USD | 1.99 | -0.04 | -1.73 | 1.86 | 2.10 | 1.98 | 2.03 | |
| Compania Cervecerias Unida. | USD | 12.40 | -0.16 | -1.27 | 12.28 | 13.61 | 12.29 | 12.76 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 3.51 | -0.07 | -1.82 | 3.18 | 3.68 | 3.46 | 3.66 | |
| COMSTOCK RESOURCES ORD | USD | 14.50 | +0.33 | +2.33 | 14.39 | 15.01 | 14.04 | 15.14 | |
| CONAGRA FOODS ORD | USD | 16.20 | -0.07 | -0.43 | 16.10 | 16.35 | 15.98 | 16.28 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 50.47 | -0.66 | -1.29 | 49.47 | 51.48 | 49.97 | 51.35 | |
| ConocoPhillips | USD | 130.67 | -1.18 | -0.89 | 130.51 | 131.63 | 130.08 | 132.72 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 108.07 | +0.98 | +0.92 | 107.23 | 109.00 | 107.00 | 108.28 | |
| CONSTELLATION BRANDS | USD | 134.43 | -0.58 | -0.43 | 134.00 | 136.00 | 134.11 | 135.67 | |
| CONSTELLIUM SE CL A ORD | USD | 27.19 | +0.11 | +0.41 | 27.18 | 29.76 | 27.09 | 27.72 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 132.41 | -1.06 | -0.79 | 130.00 | 135.05 | 132.29 | 135.96 | |
| Core Laboratories Ord Shs | USD | 12.00 | -0.06 | -0.50 | 10.09 | 14.11 | 11.78 | 12.12 | |
| Core Scientific Tranche 1 . | USD | 10.72 | -0.62 | -5.47 | 10.59 | 11.03 | 10.56 | 11.33 | |
| Core Scientific Tranche 2 . | USD | 17.28 | -0.72 | -4.00 | 17.77 | 27.80 | 17.31 | 17.53 | |
| Corebridge Financial Ord S. | USD | 32.53 | +0.70 | +2.20 | 31.88 | 33.17 | 31.74 | 32.67 | |
| CORECIVIC ORD | USD | 33.98 | +0.84 | +2.52 | 33.23 | 35.00 | 32.99 | 34.16 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 152.76 | +5.60 | +3.81 | 155.50 | 156.00 | 146.95 | 152.93 | |
| Corpay Ord Shs | USD | 406.91 | -5.46 | -1.32 | 402.31 | 412.11 | 404.63 | 410.40 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 82.88 | -0.17 | -0.20 | 80.30 | 82.88 | 82.63 | 84.60 | |
| Costamare Inc | USD | 14.84 | -0.93 | -5.90 | 13.40 | 16.79 | 14.82 | 15.71 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 2.75 | +0.08 | +2.81 | 2.67 | 2.85 | 2.64 | 2.77 | |
| Coupang Ord Shs Class A | USD | 16.53 | -0.16 | -0.96 | 16.52 | 16.73 | 16.43 | 16.76 | |
| Coursera Ord Shs | USD | 6.05 | -0.14 | -2.26 | 5.53 | 6.10 | 5.96 | 6.13 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 13.37 | -0.09 | -0.63 | 13.00 | 13.44 | 13.07 | 13.54 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 97.04 | +0.84 | +0.87 | 92.52 | 100.00 | 96.64 | 98.19 | |
| Crown Castle International. | USD | 75.55 | -0.74 | -0.97 | 75.00 | 76.45 | 75.23 | 77.00 | |
| Crown Holdings Ord Shs | USD | 119.07 | -1.36 | -1.13 | 117.58 | 120.80 | 118.90 | 121.51 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 27.20 | +0.82 | +3.09 | 26.66 | 29.85 | 26.02 | 27.42 | |
| CS Disco Inc | USD | 4.10 | -0.07 | -1.68 | 4.05 | 4.88 | 4.06 | 4.16 | |
| Csquare Ord Shs | USD | 20.4850 | +0.2250 | +1.11 | 20.0800 | 22.7600 | 20.1350 | 20.7688 | |
| CSW Industrials Inc | USD | 323.1 | +0.4 | +0.11 | 250.0 | 352.0 | 319.7 | 328.4 | |
| CTO Realty Growth Ord Shs | USD | 21.70 | -0.26 | -1.16 | 21.60 | 22.50 | 21.66 | 21.91 | |
| CubeSmart REIT Ord Shs | USD | 40.46 | -0.16 | -0.39 | 39.75 | 41.26 | 40.44 | 41.66 | |
| Cullen Frost Bankers Ord S. | USD | 163.27 | -0.11 | -0.07 | 160.00 | 166.50 | 162.47 | 165.13 | |
| CULP INC | USD | 3.43 | -0.02 | -0.58 | 3.21 | 3.82 | 3.40 | 3.51 | |
| CUMMINS ORD | USD | 578.41 | +5.74 | +1.00 | 575.00 | 581.90 | 573.50 | 581.68 | |
| Curbline Properties Ord Sh. | USD | 30.11 | +0.03 | +0.10 | 24.55 | 32.94 | 29.84 | 30.35 | |
| Curtiss Wright Ord Shs | USD | 619.15 | +9.44 | +1.55 | 612.00 | 631.73 | 607.67 | 622.93 | |
| CVR Energy Ord Shs | USD | 40.02 | +2.13 | +5.62 | 37.38 | 42.00 | 37.32 | 40.70 | |
| CVS HEALTH ORD | USD | 94.30 | +1.40 | +1.51 | 94.00 | 94.37 | 92.91 | 94.86 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 149.18 | -1.62 | -1.07 | 148.00 | 152.21 | 149.03 | 151.54 | |
| D Wave Quantum Ord Shs | USD | 17.51 | -1.84 | -9.51 | 17.82 | 17.85 | 17.45 | 19.04 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 6.0900 | -0.3000 | -4.69 | 6.1200 | 6.5000 | 6.0700 | 6.4000 | |
| DANA HOLDING ORD | USD | 30.06 | -0.10 | -0.33 | 29.49 | 30.67 | 29.65 | 30.35 | |
| Danaher Ord Shs | USD | 215.49 | -0.48 | -0.22 | 213.02 | 224.95 | 212.81 | 216.85 | |
| Danaos Ord Shs | USD | 147.80 | -4.78 | -3.13 | 144.82 | 148.80 | 147.00 | 151.39 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 13.52 | -0.69 | -4.86 | 13.03 | 13.88 | 13.38 | 14.11 | |
| DARDEN REST STK | USD | 218.95 | -1.46 | -0.66 | 216.33 | 221.61 | 216.80 | 222.52 | |
| Darling Ingredients Inc. | USD | 62.48 | -0.10 | -0.16 | 61.25 | 63.37 | 60.59 | 63.24 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 89.40 | +0.66 | +0.74 | 89.43 | 89.60 | 88.38 | 89.78 | |
| DEERE ORD | USD | 634.59 | +3.93 | +0.62 | 630.30 | 647.65 | 630.41 | 639.65 | |
| Del Monte Ord Shs | USD | 29.2200 | +0.8400 | +2.96 | 25.6100 | 32.4200 | |||
| Delek Logistics Partners L. | USD | 54.62 | +0.96 | +1.79 | 53.62 | 59.70 | 53.16 | 54.69 | |
| Dell Technologies Ord Shs . | USD | 464.02 | +12.52 | +2.77 | 467.00 | 471.00 | 449.58 | 469.40 | |
| Delta Air Lines Inc. | USD | 83.08 | -0.54 | -0.65 | 83.05 | 83.44 | 83.01 | 84.99 | |
| Deluxe Ord Shs | USD | 23.64 | -0.29 | -1.21 | 22.20 | 26.82 | 23.60 | 24.09 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.63 | -0.10 | -2.55 | 3.59 | 3.66 | 3.60 | 3.85 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 34.59 | -0.06 | -0.17 | 33.71 | 34.88 | 33.54 | 35.73 | |
| DEUTSCHE BANK | USD | 40.24 | +1.20 | +3.06 | 38.80 | 40.50 | 40.11 | 40.65 | |
| DEVON ENERGY ORD | USD | 46.83 | -0.08 | -0.17 | 46.07 | 46.83 | 46.16 | 47.40 | |
| DHT Holdings Ord Shs | USD | 18.31 | -0.86 | -4.49 | 18.35 | 18.71 | 18.25 | 19.09 | |
| DIAGEO ADR REP 4 ORD | USD | 93.67 | -1.08 | -1.14 | 91.80 | 95.00 | 93.62 | 95.49 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.49 | -0.11 | -18.30 | 0.48 | 0.60 | 0.46 | 0.56 | |
| DIANA SHIPPING ORD | USD | 2.67 | -0.09 | -3.09 | 2.63 | 2.79 | 2.66 | 2.74 | |
| Dicks Sporting Ord Shs | USD | 129.67 | +5.36 | +4.31 | 129.00 | 129.50 | 120.40 | 130.17 | |
| Diebold Nixdorf Inc | USD | 67.80 | +0.01 | +0.01 | 61.28 | 73.06 | 67.34 | 68.66 | |
| Digital Realty Pref Shs Se. | USD | 19.3700 | +0.0200 | +0.10 | 19.0500 | 21.4800 | 19.2000 | 19.4400 | |
| Digital Realty Trust REIT . | USD | 193.40 | +1.08 | +0.56 | 190.54 | 205.50 | 191.49 | 194.36 | |
| DigitalOcean Holdings Inc. | USD | 115.04 | +2.47 | +2.19 | 115.60 | 117.00 | 111.33 | 115.42 | |
| DILLARDS CL A ORD | USD | 633.12 | -4.18 | -0.66 | 619.41 | 644.56 | 627.16 | 646.16 | |
| DINEEQUITY ORD | USD | 35.23 | -0.20 | -0.56 | 30.67 | 37.00 | 34.74 | 35.62 | |
| Direxion Daily Financial B. | USD | 30.87 | +0.14 | +0.44 | 30.76 | 30.91 | 30.64 | 31.19 | |
| Direxion Daily FTSE China . | USD | 29.62 | -0.02 | -0.07 | 29.43 | 29.75 | 29.59 | 30.04 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 14.96 | +0.29 | +1.94 | 13.27 | 14.98 | 14.47 | 14.97 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 64.95 | -1.17 | -1.77 | 63.65 | 66.24 | 64.89 | 66.62 | |
| Dole Ord Shs | USD | 13.64 | +0.10 | +0.70 | 12.79 | 13.55 | 13.51 | 13.72 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 122.69 | +0.11 | +0.09 | 122.72 | 123.00 | 120.44 | 123.81 | |
| DOMINION ENERGY ORD | USD | 66.92 | -0.01 | -0.01 | 66.79 | 67.50 | 66.78 | 67.35 | |
| Dominos Pizza Inc. | USD | 344.56 | -5.35 | -1.53 | 344.56 | 348.08 | 341.27 | 348.90 | |
| Donaldson Ord Shs | USD | 95.20 | +1.94 | +2.08 | 93.52 | 97.13 | 94.08 | 97.96 | |
| Donnelley Financial Soluti. | USD | 47.63 | -0.12 | -0.25 | 46.69 | 48.58 | 46.86 | 47.87 | |
| DoorDash Inc. | USD | 236.93 | +3.43 | +1.47 | 235.00 | 236.95 | 232.00 | 238.52 | |
| Dorian LPG LTD | USD | 47.89 | -2.90 | -5.71 | 47.42 | 47.89 | 47.50 | 49.63 | |
| DoubleVerify Holdings Ord . | USD | 13.30 | -0.03 | -0.19 | 13.23 | 13.35 | 13.29 | 13.31 | |
| Douglas Elliman Ord Shs | USD | 1.88 | -0.07 | -3.59 | 1.66 | 2.27 | 1.87 | 1.96 | |
| Douglas Emmett REIT Ord Sh. | USD | 11.95 | -0.21 | -1.73 | 10.81 | 12.36 | 11.93 | 12.18 | |
| Dover Ord Shs | USD | 204.65 | +2.59 | +1.28 | 202.88 | 206.66 | 202.92 | 206.38 | |
| Dow Ord Shs | USD | 30.33 | +0.17 | +0.55 | 30.26 | 30.45 | 29.73 | 30.41 | |
| Doximity Ord Shs Class A | USD | 24.75 | +0.01 | +0.04 | 24.50 | 25.31 | 24.48 | 25.20 | |
| DR REDDYS LABORATORIES ADR. | USD | 12.22 | -0.12 | -0.97 | 11.50 | 13.39 | 12.14 | 12.30 | |
| DRDGold Ltd | USD | 30.00 | -1.23 | -3.94 | 30.00 | 30.50 | 29.87 | 30.45 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 132.58 | +5.84 | +4.61 | 129.89 | 135.04 | 127.96 | 134.00 | |
| DTE ENERGY ORD | USD | 137.71 | +1.57 | +1.15 | 136.70 | 138.27 | 136.07 | 137.87 | |
| Ducommun Ord Shs | USD | 185.28 | +3.92 | +2.16 | 181.75 | 188.97 | 182.48 | 186.46 | |
| Duke Energy Ord Shs | USD | 121.86 | +0.27 | +0.22 | 121.64 | 122.47 | 121.59 | 122.57 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 51.23 | +0.15 | +0.29 | 49.90 | 53.00 | 49.91 | 51.29 | |
| DXC Technology Co. | USD | 10.55 | -0.35 | -3.17 | 10.49 | 11.58 | 10.51 | 10.73 | |
| Dynatrace Inc. | USD | 51.62 | +1.55 | +3.10 | 52.12 | 52.80 | 49.00 | 51.72 | |
| Dynex Capital REIT Ord Shs | USD | 12.89 | -0.13 | -0.96 | 12.84 | 12.93 | 12.87 | 13.02 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.84 | +0.01 | +0.13 | 3.82 | 3.89 | 3.82 | 3.86 | |
| EastGroup Properties REIT . | USD | 200.7 | -2.1 | -1.02 | 199.0 | 204.7 | 200.7 | 203.3 | |
| EASTMAN CHEMICAL | USD | 72.91 | +0.89 | +1.23 | 72.01 | 73.80 | 71.69 | 73.16 | |
| Eastman Kodak Ord Shs | USD | 9.53 | +0.09 | +0.95 | 9.38 | 9.50 | 9.34 | 9.53 | |
| EATON ORD | USD | 419.59 | +10.39 | +2.54 | 425.00 | 428.89 | 409.78 | 420.93 | |
| ECOLAB ORD | USD | 290.64 | +1.10 | +0.38 | 285.42 | 295.00 | 289.89 | 295.33 | |
| Ecopetrol ADR Representing. | USD | 16.53 | -0.27 | -1.58 | 15.80 | 17.52 | 16.46 | 16.77 | |
| EDISON INTERNATIONAL ORD | USD | 74.51 | -0.28 | -0.37 | 72.56 | 76.42 | 72.65 | 75.04 | |
| EDWARDS LIFESCIENCES ORD | USD | 90.79 | -0.08 | -0.09 | 89.42 | 92.58 | 90.08 | 92.12 | |
| Elanco Animal Health Inc. | USD | 25.07 | -0.02 | -0.08 | 25.07 | 25.58 | 24.84 | 25.19 | |
| Elastic Ord Shs | USD | 79.28 | -1.12 | -1.39 | 80.30 | 88.73 | 78.79 | 80.91 | |
| Eldorado Gold Corporation | USD | 46.95 | -1.19 | -2.47 | 45.99 | 47.64 | 46.76 | 47.81 | |
| Element Solutions Ord Shs | USD | 36.03 | +0.53 | +1.49 | 35.32 | 36.72 | 35.54 | 36.34 | |
| Elevance Health Ord Shs | USD | 402.53 | +3.66 | +0.92 | 398.00 | 404.40 | 399.00 | 410.29 | |
| ELF Beauty Ord Shs | USD | 106.97 | +1.20 | +1.13 | 106.61 | 107.50 | 104.03 | 108.31 | |
| ELI LILLY ORD | USD | 1 189.23 | -44.43 | -3.60 | 1 188.79 | 1 190.00 | 1 180.01 | 1 235.78 | |
| Ellington Financial Ord Sh. | USD | 13.45 | -0.13 | -0.96 | 13.46 | 13.68 | 13.44 | 13.59 | |
| Embotelladora Andina ADR R. | USD | 24.30 | -0.10 | -0.41 | 23.80 | 39.07 | 24.00 | 24.96 | |
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 37.29 | +0.12 | +0.32 | 18.58 | 55.74 | 37.14 | 37.23 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 763.87 | +24.00 | +3.24 | 755.25 | 778.48 | 743.22 | 767.88 | |
| Emergent BioSolutions Ord . | USD | 5.96 | +0.32 | +5.67 | 5.95 | 6.00 | 5.55 | 6.00 | |
| EMERSON ELECCO | USD | 158.22 | +3.26 | +2.10 | 155.67 | 160.00 | 155.50 | 158.70 | |
| Empire State Realty Trust . | USD | 4.73 | -0.05 | -0.94 | 4.67 | 5.37 | 4.72 | 4.80 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 50.36 | +0.62 | +1.24 | 50.00 | 50.50 | 49.56 | 50.60 | |
| Encore Energy Ord Shs | USD | 1.37 | -0.01 | -0.36 | 1.32 | 1.40 | 1.35 | 1.50 | |
| Endava Ltd | USD | 3.20 | -0.05 | -1.54 | 2.87 | 3.49 | 3.14 | 3.23 | |
| ENDEAVOUR SILVER ORD | USD | 10.90 | -0.20 | -1.76 | 10.81 | 11.00 | 10.71 | 11.06 | |
| Energizer Holdings Inc. | USD | 21.97 | +0.03 | +0.14 | 19.21 | 23.25 | 21.88 | 22.39 | |
| Energy Focus Inc. | USD | 2.78 | -0.10 | -3.47 | 2.63 | 3.20 | 2.77 | 2.99 | |
| ENERGY FUELS ORD | USD | 15.68 | -0.29 | -1.82 | 15.75 | 15.87 | 15.47 | 16.50 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 3.70 | -0.24 | -5.98 | 3.62 | 3.90 | 3.60 | 3.91 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 53.55 | -0.50 | -0.93 | 52.53 | 54.61 | 53.41 | 54.12 | |
| Ennis Ord Shs | USD | 21.48 | +0.03 | +0.14 | 20.55 | 23.54 | 21.45 | 21.60 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 107.23 | +0.99 | +0.93 | 105.97 | 108.38 | 106.21 | 107.78 | |
| Enterprise Products Partne. | USD | 39.15 | +0.88 | +2.30 | 38.20 | 39.18 | 38.25 | 39.16 | |
| ENTRAVISION COMMS A ORD | USD | 7.99 | -0.16 | -1.96 | 7.24 | 9.56 | 7.97 | 8.18 | |
| Envela Ord Shs | USD | - | - | ||||||
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 144.87 | -1.96 | -1.33 | 144.60 | 145.63 | 143.65 | 146.83 | |
| EPAM SYSTEMS ORD | USD | 109.42 | -2.43 | -2.17 | 107.10 | 110.30 | 107.07 | 110.43 | |
| EPR Properties REIT Ord Sh. | USD | 60.01 | -0.32 | -0.53 | 59.65 | 66.00 | 59.92 | 60.91 | |
| EQT ORD | USD | 54.79 | +0.79 | +1.45 | 54.87 | 54.99 | 53.67 | 56.47 | |
| Equinor ASA | USD | 41.32 | +0.11 | +0.27 | 40.05 | 41.90 | 40.98 | 41.93 | |
| EQUINOX GOLD ORD | USD | 13.59 | -0.39 | -2.79 | 13.63 | 13.85 | 13.58 | 13.92 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 63.66 | -2.31 | -3.50 | 63.73 | 63.80 | |||
| Ero Copper Corp | USD | 39.27 | -1.13 | -2.80 | 39.10 | 40.11 | 39.18 | 40.83 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 82.22 | +1.76 | +2.19 | 75.00 | 103.12 | 81.27 | 83.20 | |
| ESS TECH ORD | USD | 0.38 | - | -0.32 | 0.37 | 0.39 | 0.37 | 0.39 | |
| Essential Properties Realt. | USD | 30.70 | -0.10 | -0.32 | 27.88 | 33.33 | 30.55 | 30.91 | |
| Essential Utilities Ord Sh. | USD | 40.76 | +0.03 | +0.06 | 40.15 | 41.15 | 40.71 | 41.11 | |
| ESSEX PROPERTY REIT | USD | 288.09 | -3.91 | -1.34 | 285.21 | 290.52 | 287.92 | 292.86 | |
| Estee Lauder Ord Shs Class. | USD | 105.05 | +0.20 | +0.19 | 104.08 | 105.36 | 103.86 | 105.26 | |
| Ethan Allen Interiors Inc. | USD | 23.58 | -0.18 | -0.76 | 23.60 | 24.76 | 23.42 | 23.85 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.41 | -0.06 | -2.24 | 2.39 | 2.49 | 2.40 | 2.52 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 291.30 | +1.76 | +0.61 | 287.25 | 296.38 | 286.19 | 294.04 | |
| Everest Reinsurance Group . | USD | 379.88 | +4.49 | +1.20 | 376.38 | 383.73 | 370.00 | 380.85 | |
| Evergy Ord Shs | USD | 82.23 | +0.82 | +1.01 | 81.56 | 83.00 | 81.36 | 82.43 | |
| EVERSOURCE ENERGY ORD | USD | 71.66 | +0.63 | +0.89 | 70.96 | 72.53 | 70.84 | 71.90 | |
| Everus Construction Group . | USD | 121.22 | +3.15 | +2.67 | 118.82 | 123.54 | 116.43 | 121.81 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 39.26 | -0.39 | -0.98 | 38.44 | 39.96 | 38.89 | 40.71 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 144.10 | -0.77 | -0.53 | 142.77 | 145.62 | 143.82 | 145.81 | |
| Exxon Mobil Corp. | USD | 158.20 | -2.44 | -1.52 | 158.00 | 158.45 | 157.76 | 161.13 | |
| Exzeo Group Ord Shs | USD | 16.6550 | -0.4750 | -2.77 | 16.6000 | 17.6100 | 16.5400 | 17.3050 | |
| F&G Annuities and Life Ord. | USD | 23.46 | +0.42 | +1.82 | 22.98 | 23.90 | 22.79 | 23.71 | |
| FABRINET ORD | USD | 438.0100 | +6.4700 | +1.50 | 443.0000 | 446.0000 | 428.2900 | 438.7900 | |
| Factset Research Systems I. | USD | 295.30 | -0.78 | -0.26 | 289.62 | 300.81 | 290.44 | 298.00 | |
| Fair Isaac Ord Shs | USD | 1 132.66 | -4.48 | -0.39 | 1 119.20 | 1 159.74 | 1 104.31 | 1 145.89 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 10.38 | +0.11 | +1.07 | 10.00 | 10.57 | 10.24 | 10.47 | |
| Fastly Inc. | USD | 23.29 | +0.29 | +1.26 | 23.37 | 23.65 | 22.70 | 23.65 | |
| Federal Agricultural Mortg. | USD | 217.86 | -1.25 | -0.57 | 213.78 | 222.46 | 217.86 | 220.48 | |
| Federal REIT Ord | USD | 117.61 | -0.14 | -0.12 | 112.00 | 118.25 | 117.45 | 118.33 | |
| Federated Hermes Ord Shs C. | USD | 65.09 | -0.31 | -0.47 | 63.82 | 65.90 | 64.31 | 65.66 | |
| FedEx Freight Holding Comp. | USD | 131.0400 | +2.2900 | +1.78 | 131.0400 | 134.7700 | 127.6500 | 134.2050 | |
| FEDEX ORD | USD | 336.10 | +2.39 | +0.72 | 336.02 | 341.00 | 330.41 | 340.83 | |
| FERRARI ORD | USD | 412.81 | -9.04 | -2.14 | 409.95 | 413.48 | 412.48 | 419.27 | |
| Fidelity National Financia. | USD | 47.49 | +0.11 | +0.23 | 46.50 | 52.50 | 47.34 | 47.82 | |
| FIDELITY NATIONAL INFORMAT. | USD | 40.63 | +0.16 | +0.40 | 40.31 | 41.00 | 40.10 | 40.79 | |
| Figma Ord Shs | USD | 27.0 | -0.2 | -0.88 | 27.6 | 27.7 | 25.6 | 27.4 | |
| FIGS Ord Shs Class A | USD | 15.22 | +0.54 | +3.64 | 15.14 | 16.00 | 14.61 | 15.30 | |
| FinVolution Group | USD | 4.19 | -0.18 | -4.12 | 4.18 | 4.63 | 4.19 | 4.35 | |
| First American Financial O. | USD | 73.65 | +0.37 | +0.50 | 72.70 | 74.63 | 73.00 | 73.95 | |
| First Horizon National Cor. | USD | 24.57 | +0.15 | +0.61 | 24.25 | 27.13 | 24.44 | 24.66 | |
| First Industrial Realty Tr. | USD | 62.8650 | -0.6250 | -0.98 | 61.6000 | 64.1000 | 62.8500 | 63.9800 | |
| FIRST MAJESTIC SILVER ORD | USD | 21.01 | -0.24 | -1.11 | 20.84 | 21.03 | 20.63 | 21.31 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 46.73 | +0.11 | +0.23 | 46.33 | 47.09 | 46.51 | 47.03 | |
| FirstMark Horizon Acquisit. | USD | 10.08 | +0.01 | +0.10 | 9.14 | 10.15 | 10.04 | 10.08 | |
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 9.47 | -0.11 | -1.15 | 9.38 | 9.70 | 9.38 | 9.59 | |
| Flagstar Financial Inc | USD | 13.62 | +0.18 | +1.30 | 13.43 | 13.61 | 13.42 | 13.69 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 30.41 | -1.52 | -4.76 | 30.05 | 31.01 | 30.38 | 31.83 | |
| FLEXION THERAPEUTICS ORD | USD | 24.8400 | +0.0090 | +0.04 | 20.0300 | 31.0300 | 24.8000 | 24.9000 | |
| Floor & Decor Holdings Inc. | USD | 54.31 | +0.02 | +0.03 | 53.47 | 55.32 | 53.36 | 54.94 | |
| Flotek Industries Inc | USD | 23.59 | -0.41 | -1.71 | 23.00 | 23.75 | 23.32 | 24.25 | |
| FLOWERS FOODS ORD | USD | 7.18 | +0.07 | +0.91 | 7.14 | 7.23 | 7.10 | 7.36 | |
| Flowserve Ord Shs | USD | 82.80 | +2.24 | +2.78 | 81.19 | 84.00 | 80.38 | 83.35 | |
| Fluor Corp. | USD | 52.0300 | +0.7700 | +1.50 | 51.2500 | 52.6700 | 51.3400 | 52.3399 | |
| Flutter Entertainment Ord . | USD | 98.05 | -4.01 | -3.93 | 98.06 | 99.50 | 97.80 | 101.85 | |
| FMC Corp | USD | 11.09 | -0.09 | -0.76 | 10.92 | 11.40 | 11.05 | 11.62 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 13.90 | -0.06 | -0.39 | 13.88 | 13.90 | 13.76 | 13.93 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.22 | +0.03 | +2.52 | 1.16 | 1.24 | 1.13 | 1.24 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 29.00 | +0.05 | +0.17 | 28.41 | 29.55 | 28.84 | 29.27 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 55.33 | +0.26 | +0.47 | 54.20 | 56.43 | 54.81 | 55.39 | |
| Fortive Ord Shs | USD | 60.25 | +0.75 | +1.26 | 59.71 | 60.76 | 59.70 | 60.80 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 12.40 | -0.05 | -0.40 | 12.26 | 12.50 | 12.15 | 12.50 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 20.08 | -0.34 | -1.67 | 12.16 | 20.47 | 20.02 | 20.47 | |
| Franklin Resources | USD | 35.02 | -0.02 | -0.04 | 34.41 | 35.70 | 34.76 | 35.27 | |
| FREEPORT MCMORAN COP & GLD. | USD | 79.03 | -0.88 | -1.10 | 78.85 | 79.25 | 78.28 | 80.24 | |
| Fresenius Medical Care ADR. | USD | 23.41 | -0.10 | -0.43 | 22.94 | 25.67 | 23.40 | 23.66 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 42.23 | -1.72 | -3.91 | 41.41 | 43.05 | 42.20 | 44.56 | |
| Frontline Plc | USD | 41.21 | -2.25 | -5.18 | 41.30 | 41.60 | 41.16 | 42.44 | |
| FS KKR Capital Ord Shs | USD | 12.17 | +0.12 | +1.00 | 12.09 | 12.33 | 11.99 | 12.22 | |
| FTC Solar Ord Shs | USD | 2.29 | +0.30 | +15.08 | 2.20 | 2.35 | 2.09 | 2.30 | |
| FuboTV Inc. | USD | 10.30 | -0.66 | -5.98 | 10.02 | 10.79 | 10.17 | 10.89 | |
| Fury Gold Mines Ord Shs | USD | 0.63 | -0.01 | -1.78 | 0.62 | 0.67 | 0.61 | 0.66 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 5.30 | -0.08 | -1.49 | 5.00 | 5.32 | 5.27 | 5.46 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 4.15 | +0.16 | +4.01 | 3.66 | 4.67 | 3.92 | 4.21 | |
| Galiano Gold Ord Shs | USD | 2.370 | -0.030 | -1.25 | 2.320 | 2.570 | 2.350 | 2.470 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 17.97 | -0.12 | -0.66 | 17.93 | 17.98 | 17.85 | 18.09 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 289.20 | +0.75 | +0.26 | 286.00 | 293.63 | 285.65 | 290.00 | |
| Garrett Motion Ord Shs | USD | 27.06 | +0.79 | +3.01 | 26.52 | 27.60 | 26.30 | 27.14 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 26.6700 | +0.7100 | +2.74 | 26.2800 | 27.1300 | 25.9100 | 26.8100 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 1.870 | +0.030 | +1.63 | 1.860 | 2.040 | 1.830 | 2.000 | |
| GE Vernova LLC | USD | 953.67 | +26.94 | +2.91 | 968.00 | 970.00 | 922.00 | 959.87 | |
| GEE Group Inc. | USD | 0.25 | - | -0.35 | 0.24 | 0.27 | 0.25 | 0.26 | |
| Generac Holdings Inc. | USD | 206.54 | +4.76 | +2.36 | 206.57 | 210.00 | 203.00 | 209.10 | |
| GENERAL DYNAMICS ORD | USD | 382.05 | +5.47 | +1.45 | 379.38 | 385.82 | 378.02 | 382.99 | |
| General Electric Co. | USD | 354.44 | +4.90 | +1.40 | 352.01 | 355.25 | 350.00 | 356.39 | |
| GENERAL MILLS ORD | USD | 40.09 | +0.31 | +0.78 | 39.75 | 40.49 | 39.60 | 40.49 | |
| General Motors Co. | USD | 86.32 | +0.51 | +0.59 | 85.29 | 86.33 | 84.92 | 86.56 | |
| Genesco Ord Shs | USD | 34.45 | +0.82 | +2.44 | 33.86 | 35.23 | 33.84 | 35.16 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.1704 | -0.0089 | -4.96 | 0.1741 | 0.1793 | 0.1702 | 0.1793 | |
| Genius Sports Ord Shs | USD | 7.62 | -0.33 | -4.15 | 7.50 | 8.00 | 7.52 | 8.00 | |
| Genmab 10 Sponsored ADR Or. | USD | 33.75 | -0.61 | -1.78 | 33.08 | 34.36 | 33.36 | 33.90 | |
| Genpact Ord Shs | USD | 36.88 | -0.37 | -0.99 | 36.44 | 37.37 | 36.66 | 37.25 | |
| Genuine Parts Co. | USD | 139.53 | +1.58 | +1.15 | 136.88 | 140.00 | 136.58 | 139.89 | |
| GENWORTH FINANCIAL CL A OR. | USD | 9.91 | +0.05 | +0.51 | 9.73 | 10.06 | 9.81 | 9.96 | |
| Geo Group REIT Ord Shs | USD | 32.78 | +0.62 | +1.91 | 32.78 | 33.31 | 31.91 | 33.04 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.47 | +0.11 | +2.41 | 4.36 | 4.90 | 4.39 | 4.48 | |
| Getty Images Holdings Ord . | USD | 0.28 | +0.01 | +5.22 | 0.27 | 0.29 | 0.26 | 0.29 | |
| Getty Realty REIT Ord Shs | USD | 33.22 | -0.31 | -0.92 | 32.60 | 33.90 | 33.07 | 33.62 | |
| GigCapital2 Ord Shs | USD | 10.00 | +0.01 | +0.10 | 8.99 | 10.00 | 9.99 | 9.99 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 53.55 | -1.04 | -1.91 | 48.66 | 59.19 | 53.46 | 54.97 | |
| Ginkgo Bioworks Holdings I. | USD | 7.24 | -0.31 | -4.05 | 7.24 | 7.64 | 7.19 | 7.47 | |
| Global Business Travel Gro. | USD | 9.47 | -0.01 | -0.05 | 9.43 | 9.50 | 9.46 | 9.48 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 50.09 | +0.35 | +0.70 | 50.06 | 55.08 | 49.27 | 50.20 | |
| GLOBAL PAYMENTS ORD | USD | 92.97 | -0.85 | -0.91 | 91.63 | 93.67 | 92.71 | 94.00 | |
| Global Ship Lease Inc. | USD | 44.21 | -1.10 | -2.42 | 44.00 | 45.08 | 44.05 | 45.12 | |
| GLOBANT ORD | USD | 38.79 | -1.30 | -3.23 | 38.85 | 39.77 | 38.37 | 40.16 | |
| Globe Life Inc. | USD | 175.57 | +3.33 | +1.93 | 173.65 | 179.90 | 171.54 | 176.05 | |
| Globus Medical Ord Shs Cla. | USD | 83.12 | +0.16 | +0.19 | 81.48 | 84.74 | 81.81 | 83.86 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 95.52 | -4.27 | -4.28 | 93.50 | 96.50 | 94.02 | 96.57 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 47.82 | -1.05 | -2.15 | 46.86 | 48.15 | 47.52 | 48.45 | |
| GOLD RESOURCE ORD (GORO) | USD | 3.56 | -0.32 | -8.14 | 3.56 | 3.58 | 3.40 | 3.87 | |
| Gold Royalty Corp. | USD | 3.41 | -0.12 | -3.27 | 3.38 | 3.48 | 3.40 | 3.50 | |
| Golden Ocean Group Ltd | USD | 23.75 | -0.63 | -2.59 | 21.08 | 26.25 | 23.52 | 23.93 | |
| Goldman Sachs | USD | 1 040.52 | -18.37 | -1.73 | 1 038.23 | 1 042.55 | 1 036.78 | 1 062.56 | |
| Goldman Sachs BDC Ord Shs | USD | 10.03 | -0.08 | -0.74 | 9.84 | 10.15 | 9.97 | 10.11 | |
| GOLDMINING ORD | USD | 1.135 | -0.045 | -3.81 | 1.130 | 1.210 | 1.130 | 1.170 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 10.09 | +0.47 | +4.89 | 9.82 | 10.38 | 9.41 | 10.25 | |
| Granite Point Mortgage Tru. | USD | 1.05 | -0.01 | -0.94 | 0.97 | 1.09 | 1.03 | 1.08 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 4.92 | -0.10 | -1.99 | 4.44 | 5.36 | 4.86 | 4.99 | |
| Green Brick Partners Inc. | USD | 73.81 | +0.26 | +0.35 | 72.34 | 75.22 | 73.48 | 74.71 | |
| Greenbrier Ord Shs | USD | 46.20 | +0.04 | +0.09 | 45.34 | 51.01 | 46.06 | 46.68 | |
| Greif Ord Shs Class A | USD | 85.47 | +0.84 | +0.99 | 83.80 | 87.20 | 84.85 | 86.21 | |
| Griffon Corp. | USD | 100.77 | -0.61 | -0.60 | 98.80 | 102.82 | 100.26 | 102.80 | |
| Grindr Ord Shs | USD | 15.79 | +0.10 | +0.61 | 15.20 | 16.11 | 15.50 | 15.89 | |
| Group 1 Automotive Ord Shs | USD | 262.67 | -2.14 | -0.81 | 257.38 | 270.00 | 261.62 | 268.48 | |
| Grupo Supervielle ADR Repr. | USD | 8.80 | +0.02 | +0.17 | 7.80 | 9.76 | 8.59 | 8.98 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 51.44 | -0.64 | -1.22 | 51.35 | 51.51 | 51.40 | 52.09 | |
| GSX Techedu Inc. | USD | 1.73 | +0.01 | +0.29 | 1.71 | 1.74 | 1.71 | 1.74 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 48.01 | +0.59 | +1.23 | 47.66 | 48.31 | 47.17 | 48.59 | |
| H&R Block Aktie | USD | 52.68 | -0.51 | -0.96 | 51.64 | 53.74 | 51.38 | 52.97 | |
| Haemonetics Corp. | USD | 106.61 | -1.71 | -1.58 | 104.47 | 108.71 | 106.42 | 108.08 | |
| Hafnia Ord Shs | USD | 7.77 | -0.43 | -5.19 | 7.70 | 8.06 | 7.73 | 8.01 | |
| Hagerty Ord Shs Class A | USD | 13.37 | -0.06 | -0.45 | 12.00 | 15.19 | 13.25 | 13.62 | |
| Haleon PLC | USD | 10.19 | +0.01 | +0.10 | 9.23 | 10.28 | 10.16 | 10.26 | |
| Halliburton Co. | USD | 34.44 | +0.64 | +1.89 | 33.86 | 34.44 | 33.03 | 34.46 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 40.05 | +0.41 | +1.03 | 39.64 | 40.47 | 39.37 | 40.08 | |
| HARLEY DAVIDSON ORD | USD | 27.86 | +0.37 | +1.33 | 27.35 | 28.36 | 27.29 | 27.97 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 22.44 | -0.51 | -2.22 | 21.98 | 22.46 | 22.35 | 22.67 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 139.85 | +1.63 | +1.18 | 137.06 | 140.61 | 138.02 | 140.31 | |
| Haverty Furniture Companie. | USD | 27.25 | +0.01 | +0.04 | 27.25 | 27.53 | 26.70 | 27.43 | |
| Hawaiian Electric Industri. | USD | 11.50 | +0.13 | +1.10 | 11.49 | 11.51 | 11.25 | 11.52 | |
| Hawkeye 360 Ord Shs | USD | 21.36 | -0.13 | -0.60 | 20.99 | 21.73 | 21.14 | 22.25 | |
| HCA HOLDINGS ORD | USD | 426.94 | -1.82 | -0.42 | 424.00 | 434.00 | 424.50 | 433.50 | |
| HCI Group Ord Shs | USD | 187.0 | +1.3 | +0.71 | 183.3 | 190.8 | 185.4 | 189.1 | |
| HDFC BANK ADR REP 3 ORD | USD | 23.17 | -0.46 | -1.95 | 23.20 | 23.60 | 23.16 | 23.57 | |
| Healthcare Realty Trust Or. | USD | 19.27 | -0.13 | -0.64 | 18.80 | 21.38 | 19.25 | 19.41 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 20.71 | -0.21 | -0.99 | 20.69 | 20.76 | 20.45 | 21.13 | |
| HEICO ORD | USD | 346.10 | -4.95 | -1.41 | 342.03 | 346.15 | 337.60 | 370.00 | |
| HEICO Ord Shs Class A | USD | 256.0 | -1.1 | -0.44 | 250.9 | 260.8 | 250.2 | 266.0 | |
| Helmerich and Payne Inc | USD | 41.39 | -0.69 | -1.64 | 37.39 | 42.00 | 40.85 | 42.11 | |
| HERBALIFE ORD | USD | 12.40 | -0.52 | -4.02 | 11.50 | 14.13 | 12.31 | 13.00 | |
| Hercules Capital Ord Shs | USD | 17.66 | +0.07 | +0.40 | 17.65 | 17.75 | 17.51 | 17.72 | |
| Heritage Insurance Holding. | USD | 34.40 | +0.20 | +0.58 | 31.20 | 35.10 | 33.59 | 34.65 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 185.35 | -1.83 | -0.98 | 184.00 | 188.45 | 185.29 | 187.59 | |
| Hertz Global Holdings Inc . | USD | 1.01 | -0.02 | -1.94 | 0.84 | 1.18 | 0.94 | 1.05 | |
| Hewlett Packard Enterprise. | USD | 55.23 | +1.79 | +3.35 | 55.01 | 55.92 | 53.40 | 55.45 | |
| HEXCEL ORD | USD | 94.65 | +1.02 | +1.09 | 93.22 | 96.32 | 93.51 | 95.26 | |
| HF Sinclair Ord Shs | USD | 96.53 | +3.29 | +3.53 | 94.59 | 98.02 | 91.38 | 98.00 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 31.53 | -0.38 | -1.19 | 28.67 | 31.77 | 31.47 | 31.96 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 332.54 | +3.23 | +0.98 | 330.80 | 333.09 | 327.37 | 333.09 | |
| Hims & Hers Health Inc. | USD | 29.85 | -1.90 | -5.98 | 30.01 | 30.05 | 29.62 | 31.63 | |
| Hinge Health Ord Shs Class. | USD | 90.5450 | +0.6750 | +0.75 | 90.8000 | 91.7500 | 88.5100 | 93.5000 | |
| HIPPO HOLDINGS ORD | USD | 32.97 | -0.63 | -1.88 | 32.78 | 33.60 | 32.90 | 33.60 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 334.83 | -3.05 | -0.90 | 334.83 | 335.35 | 334.51 | 339.44 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 31.42 | -0.39 | -1.21 | 31.36 | 31.46 | 31.39 | 31.65 | |
| Honeywell International | USD | 220.67 | +4.99 | +2.31 | 219.00 | 220.65 | 216.41 | 221.27 | |
| Horace Mann Educators Ord . | USD | 51.40 | +0.38 | +0.74 | 50.39 | 52.44 | 50.96 | 51.90 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 23.70 | -0.08 | -0.34 | 23.16 | 23.69 | 23.49 | 24.06 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 22.43 | -0.57 | -2.48 | 22.43 | 23.12 | 22.42 | 22.99 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 65.68 | -1.33 | -1.98 | 65.69 | 66.94 | 65.55 | 67.50 | |
| Howmet Aerospace | USD | 269.36 | +5.32 | +2.01 | 266.77 | 271.17 | 264.10 | 271.17 | |
| HP ORD | USD | 30.52 | +1.00 | +3.39 | 27.80 | 27.85 | 29.19 | 30.83 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 103.65 | -0.73 | -0.70 | 103.50 | 104.40 | 103.61 | 104.31 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 237.17 | -0.52 | -0.22 | 245.00 | 245.69 | 231.36 | 237.90 | |
| Hudbay Minerals Ord Shs | USD | 29.99 | -0.81 | -2.61 | 29.93 | 30.60 | 29.85 | 30.63 | |
| HUMANA AKTIE | USD | 390.87 | +1.16 | +0.30 | 388.65 | 391.00 | 386.55 | 403.15 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 296.32 | +5.17 | +1.78 | 292.46 | 323.88 | 291.00 | 298.99 | |
| HUNTSMAN - HUN | USD | 9.64 | +0.11 | +1.10 | 9.00 | 10.58 | 9.38 | 9.65 | |
| HUYA ADR | USD | 2.17 | +0.02 | +0.93 | 2.14 | 2.20 | 2.13 | 2.18 | |
| HYATT HOTELS CL A ORD | USD | 177.65 | +0.64 | +0.36 | 175.00 | 179.00 | 174.80 | 178.98 | |
| Hyliion Holdings Ord Shs | USD | 3.34 | +0.10 | +2.93 | 3.17 | 3.35 | 3.15 | 3.36 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.89 | -0.04 | -1.82 | 1.78 | 1.97 | 1.85 | 1.91 | |
| IAMGOLD ORD | USD | 21.53 | -0.65 | -2.91 | 21.54 | 21.61 | 21.50 | 21.95 | |
| IBM Corp. | USD | 229.93 | -4.26 | -1.82 | 230.89 | 231.90 | 228.96 | 234.23 | |
| ICICI BK SA | USD | 30.16 | -0.23 | -0.76 | 29.56 | 32.00 | 30.12 | 30.65 | |
| Idaho Strategic Resources | USD | 32.9200 | -0.0300 | -0.09 | 33.2000 | 33.6800 | 32.8800 | 35.3000 | |
| IDEX Ord Shs | USD | 234.69 | +4.42 | +1.92 | 231.80 | 237.75 | 228.58 | 235.51 | |
| IHS Markit Ltd | USD | 28.09 | +0.01 | +0.04 | 23.59 | 30.51 | 28.05 | 28.11 | |
| ILLINOIS TOOL WORKS | USD | 285.58 | +3.93 | +1.40 | 279.24 | 286.89 | 282.24 | 286.26 | |
| IMAX ORD | USD | 52.74 | -1.16 | -2.15 | 50.00 | 54.50 | 52.61 | 54.76 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.80 | -0.04 | -1.24 | 2.70 | 2.84 | 2.79 | 2.87 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 13.5350 | -0.2950 | -2.13 | 13.5700 | 13.6800 | 13.1601 | 14.0600 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 11.69 | -0.35 | -2.87 | 11.73 | 11.80 | 11.64 | 11.84 | |
| ING GROUP ADR (ING) | USD | 35.57 | +0.27 | +0.76 | 34.86 | 35.57 | 35.41 | 35.62 | |
| Ingersoll-Rand | USD | 79.94 | +1.37 | +1.74 | 80.00 | 80.72 | 78.95 | 80.53 | |
| INGREDION ORD SHS | USD | 104.77 | -0.26 | -0.25 | 102.70 | 106.78 | 104.59 | 105.84 | |
| Innovative Industrial Prop. | USD | 57.02 | -0.61 | -1.06 | 56.80 | 58.01 | 56.91 | 57.96 | |
| Innovex International Ord . | USD | 28.28 | -0.40 | -1.39 | 25.15 | 31.12 | 27.90 | 28.67 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 51.90 | -0.44 | -0.84 | 51.80 | 52.92 | 51.53 | 52.32 | |
| Inspire Medical Systems Or. | USD | 61.80 | +0.73 | +1.20 | 60.59 | 63.01 | 60.01 | 62.46 | |
| Inspired Entertainment Ord. | USD | 5.85 | -0.16 | -2.66 | 4.82 | 6.38 | 5.79 | 6.04 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 125.25 | -0.14 | -0.11 | 124.75 | 125.91 | 125.12 | 125.49 | |
| Intercontinental Exchange . | USD | 161.94 | +0.16 | +0.10 | 160.64 | 163.34 | 160.97 | 163.30 | |
| International Flavors & Fr. | USD | 87.11 | -0.06 | -0.06 | 86.29 | 87.80 | 86.94 | 88.56 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 41.39 | +0.40 | +0.98 | 40.83 | 41.46 | 40.73 | 41.83 | |
| International Seaways Inc. | USD | 93.74 | -5.31 | -5.36 | 93.00 | 94.72 | 93.14 | 97.34 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 0.6953 | -0.0185 | -2.59 | 0.6700 | 0.7300 | 0.6899 | 0.7200 | |
| INVESCO LTD | USD | 32.99 | +0.27 | +0.83 | 32.89 | 33.91 | 32.37 | 33.31 | |
| Invesco Mortgage Capital I. | USD | 7.38 | -0.07 | -0.87 | 7.35 | 7.47 | 7.35 | 7.46 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 29.90 | -0.31 | -1.03 | 29.38 | 30.50 | 29.89 | 30.26 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 40.03 | -2.02 | -4.80 | 40.55 | 40.60 | 39.96 | 41.91 | |
| Iqvia Holdings Ord Shs | USD | 261.52 | +2.10 | +0.81 | 256.28 | 262.95 | 253.16 | 262.51 | |
| Iron Mountain Ord Shs | USD | 121.42 | +0.52 | +0.43 | 121.02 | 121.75 | 120.66 | 122.68 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 62.18 | +0.22 | +0.35 | 53.64 | 69.18 | 61.81 | 62.43 | |
| ISHARES MSCI PACIFIC | USD | 58.01 | -0.55 | -0.93 | 50.28 | 66.64 | 57.95 | 58.27 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 7.60 | -0.06 | -0.78 | 7.45 | 8.30 | 7.60 | 7.77 | |
| ITT Ord Shs | USD | 210.62 | +4.64 | +2.25 | 206.19 | 214.57 | 203.08 | 211.18 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 19.84 | +0.08 | +0.40 | 18.80 | 22.79 | 19.32 | 19.90 | |
| JABIL CIRCUIT ORD | USD | 310.93 | +2.25 | +0.73 | 305.00 | 314.00 | 309.94 | 315.15 | |
| Jackson Financial Ord Shs . | USD | 133.59 | +1.96 | +1.49 | 130.99 | 136.08 | 130.78 | 133.66 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 151.51 | +0.64 | +0.42 | 149.67 | 154.28 | 150.44 | 153.30 | |
| James Hardie Industries Pl. | USD | 30.15 | -0.20 | -0.64 | 29.81 | 30.74 | 30.02 | 30.52 | |
| JanOne Ord Shs | USD | 31.76 | +0.41 | +1.31 | 31.12 | 32.39 | 31.44 | 31.93 | |
| Janus International Group . | USD | 5.07 | +0.02 | +0.40 | 5.02 | 5.81 | 5.03 | 5.16 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 53.14 | +0.69 | +1.32 | 50.91 | 53.59 | 51.57 | 53.55 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 13.66 | -1.84 | -11.87 | 13.30 | 13.93 | 13.08 | 14.79 | |
| JM Smucker Ord Shs | USD | 130.81 | +5.36 | +4.27 | 128.35 | 131.04 | 128.12 | 134.85 | |
| Joby Aviation Ord Shs Clas. | USD | 7.14 | -0.08 | -1.11 | 7.17 | 7.19 | 7.11 | 7.36 | |
| John Wiley and Sons Ord Sh. | USD | 53.09 | -0.81 | -1.49 | 41.24 | 61.87 | 52.85 | 53.98 | |
| Johnson & Johnson | USD | 270.14 | -3.00 | -1.10 | 269.28 | 271.00 | 269.55 | 272.91 | |
| Johnson Controls Internati. | USD | 144.34 | +2.52 | +1.78 | 142.05 | 145.55 | 142.34 | 145.17 | |
| JPMorgan Chase & Co. | USD | 356.73 | +0.04 | +0.01 | 356.20 | 358.00 | 354.60 | 358.35 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 17.78 | -0.09 | -0.50 | 17.52 | 20.35 | 17.73 | 17.91 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 6.83 | -0.03 | -0.37 | 6.84 | 7.07 | 6.80 | 7.04 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 48.4100 | -0.7900 | -1.61 | 48.2500 | 48.9700 | 47.8300 | 50.7700 | |
| Kartoon Studios Inc. | USD | 0.64 | -0.01 | -1.38 | 0.63 | 0.66 | 0.62 | 0.66 | |
| KB HOME ORD | USD | 56.05 | -1.06 | -1.86 | 56.00 | 57.40 | 56.02 | 57.14 | |
| KE Holdings ADR Representi. | USD | 17.87 | -0.14 | -0.78 | 17.80 | 18.43 | 17.87 | 18.51 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 30.01 | +0.74 | +2.51 | 29.73 | 32.71 | 29.00 | 30.01 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | |||
| Kensington Capital Acquisi. | USD | 10.36 | +0.08 | +0.76 | 9.29 | 11.66 | 10.36 | 10.36 | |
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 19.22 | -0.11 | -0.57 | 19.10 | 19.35 | 19.21 | 19.47 | |
| KEYCORP ORD | USD | 22.10 | +0.21 | +0.96 | 21.82 | 22.33 | 21.90 | 22.20 | |
| Keysight Technologies Inc. | USD | 321.95 | +1.83 | +0.57 | 317.59 | 326.87 | 321.03 | 327.07 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 15.10 | -0.08 | -0.49 | 15.00 | 15.60 | 15.02 | 15.23 | |
| KIMBERLY CLARK ORD | USD | 110.34 | -0.68 | -0.61 | 110.05 | 111.47 | 110.25 | 111.84 | |
| Kimco Realty REIT Ord Shs | USD | 24.03 | -0.03 | -0.12 | 23.50 | 24.25 | 23.95 | 24.13 | |
| Kinder Morgan Inc. | USD | 32.02 | +1.08 | +3.49 | 31.60 | 32.12 | 30.80 | 32.26 | |
| KINROSS GOLD(KGC) | USD | 32.32 | -1.16 | -3.46 | 32.15 | 32.93 | 32.15 | 32.94 | |
| Kinsale Capital Group Inc. | USD | 387.03 | -0.92 | -0.24 | 353.00 | 398.00 | 387.01 | 393.56 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 26.26 | -0.19 | -0.70 | 25.86 | 26.71 | 26.22 | 26.50 | |
| KKR AND CO CL A ORD | USD | 108.50 | +0.92 | +0.85 | 108.00 | 109.17 | 106.88 | 108.99 | |
| KKR Real Estate Finance Or. | USD | 7.57 | -0.04 | -0.46 | 6.50 | 8.58 | 7.53 | 7.64 | |
| Klarna Group PLC | USD | 14.2100 | -0.0600 | -0.42 | 14.1500 | 14.3900 | 14.1350 | 14.6600 | |
| Klaviyo Ord Shs Series A | USD | 17.79 | +0.19 | +1.08 | 18.01 | 18.80 | 17.35 | 18.11 | |
| Knife River Ord Shs | USD | 66.84 | +1.04 | +1.58 | 63.00 | 70.20 | 65.46 | 66.97 | |
| Knight-Swift Transportatio. | USD | 69.55 | +1.05 | +1.53 | 68.67 | 70.33 | 67.76 | 69.79 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 60.50 | +1.57 | +2.66 | 59.29 | 61.67 | 58.18 | 61.06 | |
| Kohls Ord Shs | USD | 17.96 | +0.28 | +1.56 | 17.80 | 18.20 | 16.02 | 18.23 | |
| Korea Electric Power ADR R. | USD | 12.24 | +0.44 | +3.69 | 12.20 | 12.48 | 12.22 | 12.45 | |
| KraneShares Electric Vehic. | USD | 30.73 | -0.35 | -1.14 | 27.45 | 41.98 | 30.60 | 30.82 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 58.53 | +0.08 | +0.14 | 57.20 | 59.00 | 58.23 | 58.86 | |
| KRONOS WORLDWIDE ORD | USD | 8.77 | -0.14 | -1.57 | 7.11 | 9.16 | 8.64 | 9.00 | |
| KULR Technology Group Ord . | USD | 2.69 | -0.03 | -1.10 | 2.61 | 2.93 | 2.64 | 2.76 | |
| Kyndryl Holdings Incorpora. | USD | 12.68 | -0.34 | -2.61 | 12.50 | 13.00 | 12.49 | 12.90 | |
| L3Harris Technologies Ord . | USD | 262.95 | +0.78 | +0.30 | 263.00 | 264.00 | 258.54 | 264.85 | |
| Laboratory Corp. Of Ameri | USD | 335.71 | -1.98 | -0.58 | 304.53 | 339.10 | 334.41 | 339.40 | |
| Ladder Capital Ord Shs Cla. | USD | 9.86 | -0.11 | -1.10 | 9.75 | 10.04 | 9.85 | 10.02 | |
| Lake Shore Bancorp Ord Shs | USD | 17.20 | -0.05 | -0.26 | 6.90 | 21.00 | 17.12 | 17.27 | |
| Lamb Weston Holdings Ord S. | USD | 55.24 | -0.12 | -0.22 | 54.18 | 55.93 | 54.57 | 55.52 | |
| LANDBRIDGE COMPANY | USD | 88.57 | +2.63 | +3.06 | 86.20 | 92.00 | 86.00 | 90.93 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 46.24 | -1.04 | -2.19 | 46.00 | 46.75 | 46.09 | 47.06 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 103.02 | -1.76 | -1.68 | 101.15 | 105.00 | 101.48 | 104.35 | |
| LEAR ORD | USD | 124.33 | +0.68 | +0.55 | 122.54 | 126.08 | 122.07 | 124.42 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 9.19 | -0.13 | -1.39 | 9.13 | 9.19 | 9.15 | 9.44 | |
| Leidos Holdings Ord Shs | USD | 137.52 | +2.98 | +2.22 | 135.57 | 137.49 | 134.27 | 138.06 | |
| Lemonade Inc | USD | 53.60 | -0.82 | -1.51 | 52.57 | 54.70 | 53.54 | 55.55 | |
| LENDINGCLUB | USD | 19.22 | +0.41 | +2.15 | 17.39 | 21.34 | |||
| LENNAR CL A ORD | USD | 87.18 | -0.50 | -0.57 | 86.37 | 88.26 | 86.41 | 88.15 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 21.43 | +0.33 | +1.56 | 20.88 | 21.49 | 21.01 | 21.45 | |
| LG Display ADR Rep 1/2 Ord. | USD | 3.33 | -0.05 | -1.48 | 3.28 | 3.40 | 3.31 | 3.38 | |
| LGL Systems Acquisition Or. | USD | 11.88 | -1.17 | -8.93 | 11.80 | 11.96 | 11.50 | 12.60 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 44.78 | +0.23 | +0.52 | 44.00 | 45.69 | 44.66 | 45.21 | |
| Lifezone Metals Ord Shs | USD | 4.4250 | -0.1850 | -4.01 | 4.0000 | 4.9000 | 4.3450 | 4.7000 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.23 | +0.15 | +4.70 | 2.59 | 3.13 | 3.08 | 3.32 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 10.49 | -0.15 | -1.41 | 8.92 | 11.94 | 10.36 | 10.63 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 25.1800 | +1.4100 | +5.93 | 24.6700 | 25.6700 | 23.6600 | 25.2500 | |
| LINCOLN NATIONAL | USD | 43.33 | +0.72 | +1.69 | 42.48 | 44.12 | 42.25 | 43.40 | |
| Linde Plc | USD | 490.33 | +3.13 | +0.64 | 486.10 | 490.37 | 488.01 | 494.50 | |
| Lineage Cell Therapeutics . | USD | 1.125 | -0.005 | -0.44 | 1.080 | 1.220 | 1.095 | 1.160 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 11.510 | -0.270 | -2.29 | 11.500 | 11.930 | 11.500 | 11.760 | |
| LITHIA MOTORS INC | USD | 370.27 | -1.62 | -0.44 | 331.05 | 379.00 | 369.57 | 378.02 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 3.21 | -0.05 | -1.38 | 3.20 | 3.22 | 3.18 | 3.31 | |
| Lithium Argentina AG Ord S. | USD | 6.7200 | +0.0050 | +0.07 | 6.6200 | 7.4200 | 6.5950 | 6.9100 | |
| Live Nation Entertainment . | USD | 182.71 | -4.07 | -2.18 | 182.70 | 184.97 | 182.51 | 188.96 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 6.04 | -0.05 | -0.74 | 6.00 | 6.09 | 6.03 | 6.07 | |
| loanDepot Ord Shs Class A | USD | 0.88 | -0.04 | -4.55 | 0.92 | 0.95 | 0.87 | 0.93 | |
| Loar Holdings Ord Shs | USD | 73.43 | +0.32 | +0.44 | 73.35 | 73.62 | 73.18 | 76.46 | |
| Local Bounti Ord Shs | USD | 0.98 | -0.01 | -1.21 | 0.90 | 1.08 | 0.98 | 1.03 | |
| LOCKHEED MARTIN ORD | USD | 565.39 | +8.87 | +1.59 | 563.59 | 566.93 | 556.45 | 569.96 | |
| Loews Corp. | USD | 110.98 | +0.17 | +0.15 | 110.00 | 112.87 | 110.92 | 111.83 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 9.66 | -0.09 | -0.92 | 9.00 | 9.70 | 9.58 | 9.91 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 71.25 | -1.07 | -1.48 | 66.00 | 72.49 | 71.13 | 72.91 | |
| LOWES COMPANIES ORD | USD | 210.41 | -4.19 | -1.95 | 210.50 | 214.09 | 210.21 | 215.39 | |
| LTC Properties Aktie | USD | 40.55 | -0.15 | -0.36 | 39.74 | 41.78 | 40.49 | 40.83 | |
| Lufax Hldg American Deposi. | USD | 1.31 | -0.04 | -2.61 | 1.30 | 1.32 | 1.30 | 1.35 | |
| Lulu s Fashion Lounge Hold. | USD | 13.50 | -0.38 | -2.74 | 11.00 | 17.36 | 12.87 | 14.64 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 6.10 | +0.21 | +3.48 | 6.05 | 6.18 | 5.85 | 6.11 | |
| Luxfer Holdings Ord Shs | USD | 17.18 | +0.03 | +0.17 | 17.10 | 17.22 | 17.15 | 17.19 | |
| Lyell Immunopharma Ord Shs | USD | 14.80 | -0.69 | -4.45 | 10.06 | 16.00 | 14.61 | 15.41 | |
| Lyntris Ord Shs | USD | 13.6900 | -0.3200 | -2.28 | 13.0000 | 13.8700 | 12.9600 | 14.2200 | |
| LYONDELLBASELL INDUSTRIES . | USD | 62.61 | +0.06 | +0.10 | 62.00 | 62.89 | 61.48 | 62.83 | |
| M&T Bank Corp. | USD | 241.56 | +1.15 | +0.48 | 238.46 | 245.24 | 239.79 | 242.33 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 152.15 | -2.06 | -1.34 | 149.32 | 155.26 | 151.80 | 154.99 | |
| Macerich REIT Ord Shs | USD | 24.19 | -0.07 | -0.29 | 23.64 | 24.79 | 24.12 | 24.41 | |
| Macquarie Infrastructure O. | USD | 12.76 | +0.12 | +0.97 | 11.87 | 14.70 | 12.70 | 12.86 | |
| MACYS ORD | USD | 22.84 | +0.25 | +1.08 | 22.55 | 22.87 | 22.37 | 22.96 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 65.97 | -0.16 | -0.24 | 64.77 | 69.50 | 65.08 | 66.04 | |
| MagnaChip Semiconductor Co. | USD | 3.26 | -0.01 | -0.31 | 3.15 | 3.54 | 3.20 | 3.32 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 26.43 | -0.01 | -0.04 | 26.03 | 26.45 | 25.93 | 26.66 | |
| Main Street Capital Corp. | USD | 58.43 | -0.11 | -0.19 | 58.35 | 58.99 | 58.35 | 58.91 | |
| MANCHESTER UNITED CL A ORD | USD | 23.51 | -0.37 | -1.53 | 23.23 | 23.97 | 23.43 | 23.88 | |
| Manitowoc Ord Shs | USD | 19.44 | -0.04 | -0.21 | 18.97 | 21.11 | 19.21 | 19.90 | |
| Manpower Aktie | USD | 61.94 | -0.15 | -0.24 | 60.72 | 63.19 | 61.19 | 62.44 | |
| Manulife Financial Ord Shs | USD | 43.21 | +0.04 | +0.09 | 42.90 | 43.74 | 42.92 | 43.42 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 362.34 | +7.46 | +2.10 | 357.12 | 366.00 | 347.67 | 365.32 | |
| Marcus Corp. | USD | 29.62 | -0.56 | -1.84 | 29.03 | 30.21 | 29.45 | 30.51 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 52.12 | -0.07 | -0.12 | 51.93 | 56.59 | 52.10 | 52.22 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 532.19 | +0.45 | +0.08 | 527.04 | 537.98 | 531.63 | 541.95 | |
| MASCO ORD | USD | 73.61 | +0.69 | +0.95 | 72.90 | 74.28 | 72.75 | 73.80 | |
| MASTEC INC (MTZ) | USD | 248.77 | +1.92 | +0.78 | 250.00 | 253.65 | 243.56 | 250.91 | |
| Mastech Digital Ord Shs | USD | 7.48 | -0.10 | -1.32 | 7.47 | 9.56 | 7.46 | 7.58 | |
| MasterBrand Ord Shs | USD | 8.84 | -0.22 | -2.38 | 7.92 | 9.76 | 8.80 | 9.12 | |
| Mastercard Inc. | USD | 598.53 | -0.84 | -0.14 | 596.00 | 597.60 | 594.71 | 600.49 | |
| Matador Resources Co. | USD | 55.25 | -0.30 | -0.54 | 54.19 | 56.13 | 54.27 | 56.07 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 221.66 | -1.17 | -0.52 | 217.33 | 225.97 | 220.42 | 224.34 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 63.00 | -3.36 | -5.06 | 65.00 | 65.32 | 62.64 | 66.82 | |
| MBIA INC | USD | 5.01 | +0.11 | +2.24 | 4.41 | 5.53 | 4.85 | 5.06 | |
| MCCORMICK STK N | USD | 55.10 | +0.62 | +1.14 | 54.75 | 55.98 | 53.80 | 55.25 | |
| McDonalds Corp. | USD | 266.92 | -1.18 | -0.44 | 266.50 | 267.18 | 266.11 | 269.06 | |
| McEwen Mining Ord Shs | USD | 21.04 | -0.41 | -1.91 | 20.75 | 21.44 | 20.87 | 21.50 | |
| MCKESSON ORD | USD | 896.78 | -8.31 | -0.92 | 886.26 | 907.22 | 891.99 | 918.00 | |
| MDA Space Ord Shs | USD | 29.5800 | +0.1200 | +0.41 | 29.5300 | 30.1600 | 29.3300 | 30.5800 | |
| MDU Resources Group Inc. | USD | 20.30 | +0.32 | +1.58 | 20.00 | 20.56 | 20.05 | 20.30 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.0850 | -0.0250 | -0.61 | 4.0900 | 4.1200 | 4.0800 | 4.1450 | |
| Medifast Inc. | USD | 12.23 | +0.07 | +0.58 | 11.85 | 13.00 | 12.05 | 12.49 | |
| Medtronic Plc | USD | 92.02 | +0.88 | +0.97 | 91.52 | 92.58 | 90.75 | 92.53 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 153.12 | -3.33 | -2.13 | 152.61 | 154.26 | 152.61 | 155.19 | |
| Mercury General Ord Shs | USD | 105.11 | +0.63 | +0.60 | 103.02 | 107.12 | 104.55 | 106.40 | |
| MERITAGE HOMES (MTH) | USD | 72.23 | -1.21 | -1.65 | 71.00 | 73.64 | 72.15 | 73.75 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 23.04 | -0.33 | -1.41 | 23.00 | 23.55 | 23.09 | 23.77 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 10.86 | -0.49 | -4.32 | 10.15 | 11.91 | 10.77 | 11.30 | |
| METHODE ELECTRONICS ORD | USD | 17.08 | +1.03 | +6.42 | 15.96 | 19.53 | 16.00 | 17.37 | |
| Metlife Inc. | USD | 96.53 | +0.66 | +0.69 | 95.59 | 98.59 | 95.09 | 96.77 | |
| Mettler Toledo Ord Shs | USD | 1 398.23 | -4.03 | -0.29 | 1 390.00 | 1 414.51 | 1 390.81 | 1 413.41 | |
| MFA Mortgage Investments I. | USD | 8.80 | -0.05 | -0.51 | 8.78 | 8.82 | 8.78 | 8.87 | |
| MGM Resorts International | USD | 43.45 | +0.11 | +0.25 | 43.30 | 43.75 | 43.00 | 43.62 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Micropolis AI Robotics Ord. | USD | - | - | ||||||
| Mid America Apartment Comm. | USD | 131.57 | -0.41 | -0.31 | 130.64 | 133.39 | 131.35 | 132.91 | |
| Miller Industries Ord Shs | USD | 57.33 | +0.13 | +0.23 | 56.47 | 58.32 | 56.36 | 57.85 | |
| Millrose Properties Ord Sh. | USD | 30.68 | -0.28 | -0.90 | 30.35 | 31.18 | 30.63 | 30.90 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 11.42 | +0.16 | +1.42 | 11.18 | 11.53 | 11.41 | 11.51 | |
| Mirion Technologies Inc. | USD | 14.89 | +0.18 | +1.22 | 14.65 | 15.90 | 14.66 | 15.01 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 13.06 | -0.16 | -1.21 | 12.05 | 14.43 | 12.40 | 13.28 | |
| Mobility Global Ord Shs | USD | 20.5500 | +0.2900 | +1.43 | 20.1500 | 20.8500 | 20.1600 | 20.9750 | |
| Modine Manufacturing Ord S. | USD | 187.23 | -0.78 | -0.41 | 189.00 | 191.01 | 184.50 | 192.72 | |
| Moelis & Co. | USD | 67.2100 | -0.8000 | -1.18 | 66.0600 | 68.5200 | 66.6700 | 68.3000 | |
| Molina Healthcare Ord Shs | USD | 202.42 | +2.79 | +1.40 | 199.65 | 204.20 | 199.34 | 207.92 | |
| Molson Coors Brewing Ord S. | USD | 42.10 | +0.09 | +0.21 | 42.03 | 42.56 | 41.88 | 42.45 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 514.46 | +1.35 | +0.26 | 508.28 | 515.15 | 511.35 | 520.59 | |
| Morgan Stanley | USD | 214.00 | -2.77 | -1.28 | 212.00 | 214.30 | 211.85 | 217.00 | |
| Morgan Stanley Direct Lend. | USD | 15.2600 | -0.1200 | -0.78 | 15.1500 | 16.8200 | 15.2300 | 15.4000 | |
| MOSAIC ORD | USD | 24.17 | -0.11 | -0.43 | 24.20 | 24.75 | 24.14 | 25.20 | |
| Motorola Solutions Inc. Ne. | USD | 487.13 | +1.74 | +0.36 | 477.78 | 492.12 | 481.09 | 490.19 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 35.03 | +0.06 | +0.17 | 34.32 | 35.68 | 34.15 | 36.95 | |
| MP Materials Ord Shs Class. | USD | 59.31 | -0.87 | -1.44 | 59.51 | 59.88 | 58.32 | 62.47 | |
| MPLX Common Units | USD | 59.30 | +0.94 | +1.61 | 57.90 | 59.50 | 58.25 | 59.43 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 122.48 | +4.15 | +3.51 | 120.11 | 124.89 | 118.16 | 122.59 | |
| MSCI Ord Shs | USD | 564.14 | +0.15 | +0.03 | 560.00 | 565.00 | 560.01 | 568.13 | |
| Mueller Inds Inc. | USD | 64.06 | +2.55 | +4.15 | 60.28 | 64.85 | 61.44 | 64.10 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 34.70 | +0.08 | +0.22 | 34.13 | 35.15 | 33.79 | 35.17 | |
| Myers Industries Ord Shs | USD | 33.32 | +0.64 | +1.96 | 32.64 | 33.97 | 32.78 | 33.56 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 3.81 | +0.06 | +1.47 | 3.24 | 3.86 | 3.66 | 3.86 | |
| Nabors Industries Ord Shs | USD | 87.48 | -0.24 | -0.27 | 85.78 | 89.20 | 84.81 | 87.53 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 42.80 | +1.35 | +3.26 | 38.02 | 46.13 | 40.83 | 42.79 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.29 | - | -0.09 | 1.21 | 1.37 | 1.27 | 1.32 | |
| National Fuel Gas Ord Shs | USD | 83.52 | +1.38 | +1.68 | 81.85 | 84.90 | 82.17 | 83.77 | |
| National Grid Plc | USD | 80.55 | -0.63 | -0.77 | 79.61 | 82.00 | 80.35 | 81.08 | |
| National Health Investors . | USD | 73.38 | +0.03 | +0.04 | 72.20 | 74.00 | 72.92 | 73.82 | |
| NATIONAL RETAIL PROPERTIES. | USD | 45.67 | -0.45 | -0.98 | 45.60 | 46.44 | 45.66 | 46.77 | |
| National Storage Affiliate. | USD | 43.40 | -0.78 | -1.77 | 43.30 | 46.19 | |||
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 21.50 | -0.69 | -3.09 | 21.05 | 21.91 | 21.38 | 22.06 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 85.43 | -5.43 | -5.98 | 85.40 | 87.07 | 85.25 | 91.29 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 8.870 | +0.740 | +9.10 | 9.070 | 9.370 | 7.990 | 8.960 | |
| Neenah Ord Shs | USD | 34.17 | -0.26 | -0.76 | 33.53 | 34.87 | 33.92 | 34.79 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 10.38 | +0.05 | +0.48 | 9.35 | 10.40 | 10.24 | 10.50 | |
| Net Lease Office Propertie. | USD | 11.5300 | -0.0800 | -0.69 | 11.3500 | 13.0800 | 11.4800 | 11.7199 | |
| NetSTREIT Ord Shs | USD | 20.74 | +0.13 | +0.61 | 17.84 | 20.97 | 20.51 | 20.82 | |
| New Found Gold Ord Shs | USD | 1.90 | -0.15 | -7.11 | 1.80 | 1.98 | 1.89 | 2.02 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 54.48 | +0.67 | +1.25 | 53.43 | 55.55 | 53.75 | 54.65 | |
| New Mountain Finance Ord S. | USD | 7.57 | -0.04 | -0.53 | 7.52 | 8.24 | 7.55 | 7.63 | |
| New Oriental Education & T. | USD | 57.79 | +0.72 | +1.26 | 51.58 | 61.00 | 56.73 | 58.29 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 68.42 | -0.20 | -0.28 | 68.11 | 68.88 | 68.17 | 69.68 | |
| Newegg Commerce Inc. | USD | 18.01 | +0.42 | +2.39 | 17.17 | 18.45 | 17.50 | 18.27 | |
| NEWMONT MINING CORP | USD | 131.61 | -3.53 | -2.61 | 131.40 | 131.76 | 131.45 | 133.29 | |
| NEWSMAX Incorporation | USD | 10.55 | -0.37 | -3.35 | 10.45 | 10.75 | 10.41 | 10.80 | |
| Nexa Resources Ord Shs | USD | 15.58 | -0.24 | -1.52 | 15.51 | 15.80 | 15.36 | 15.95 | |
| Nexgen Energy Ord Shs | USD | 11.07 | -0.14 | -1.25 | 11.07 | 11.43 | 11.05 | 11.45 | |
| NexPoint Real Estate Finan. | USD | 17.21 | -0.14 | -0.81 | 15.63 | 17.76 | 17.09 | 17.39 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 84.23 | +0.01 | +0.01 | 84.00 | 84.60 | 84.03 | 84.73 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 17.21 | -0.30 | -1.71 | 17.32 | 17.70 | 16.96 | 17.93 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 38.60 | -0.89 | -2.24 | 38.66 | 38.73 | 38.41 | 39.48 | |
| Nine Energy Service Inc. | USD | 10.47 | -0.09 | -0.85 | 10.00 | 10.50 | 10.36 | 11.01 | |
| Nio Inc. Class A (ADR) | USD | 4.38 | -0.08 | -1.69 | 4.40 | 4.41 | 4.37 | 4.50 | |
| NIQ Global Intelligence PL. | USD | 18.740 | -0.500 | -2.60 | 18.030 | 19.500 | 18.550 | 19.350 | |
| NISOURCE ORD | USD | 41.13 | +0.48 | +1.18 | 40.80 | 41.30 | 40.61 | 41.25 | |
| Noble Corporation Right | USD | 45.17 | -0.69 | -1.50 | 40.74 | 49.45 | 44.76 | 45.88 | |
| NOKIA | USD | 10.41 | +0.06 | +0.53 | 10.58 | 10.61 | 10.09 | 10.41 | |
| Nomad Foods Ltd | USD | 12.17 | +0.28 | +2.31 | 12.15 | 12.49 | 11.86 | 12.29 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 10.06 | +0.15 | +1.46 | 8.00 | 11.07 | 10.05 | 10.11 | |
| NORDIC AMERICAN TANKERS OR. | USD | 6.53 | -0.38 | -5.43 | 6.52 | 6.59 | 6.41 | 6.76 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 352.58 | +1.34 | +0.38 | 347.20 | 352.60 | 350.48 | 355.99 | |
| North American Constructio. | USD | 13.29 | -0.05 | -0.37 | 12.05 | 14.46 | 13.18 | 13.36 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 26.02 | -0.41 | -1.53 | 25.56 | 26.02 | 25.71 | 26.42 | |
| NORTHROP GRUMMAN ORD | USD | 550.14 | +7.62 | +1.40 | 548.44 | 555.00 | 543.08 | 553.61 | |
| Northwest Natural Holding . | USD | 50.42 | +0.47 | +0.93 | 49.38 | 51.39 | 49.73 | 50.57 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 17.08 | -0.19 | -1.07 | 17.10 | 17.17 | 16.98 | 17.67 | |
| NOV Ord Shs | USD | 20.25 | +0.31 | +1.53 | 19.88 | 20.62 | 19.58 | 20.27 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 9.300 | -0.470 | -4.81 | 9.350 | 9.910 | 9.280 | 9.870 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 157.55 | -2.43 | -1.52 | 156.80 | 160.00 | 157.44 | 159.19 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 47.19 | -1.47 | -3.02 | 47.21 | 47.31 | 46.87 | 48.04 | |
| NRG ENERGY INC | USD | 116.13 | +2.52 | +2.22 | 115.25 | 116.59 | 113.99 | 117.39 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 15.17 | +0.03 | +0.20 | 15.13 | 15.18 | 15.13 | 15.42 | |
| NU SKIN ENTERPRISES CL A O. | USD | 4.83 | -0.02 | -0.41 | 4.60 | 4.92 | 4.81 | 4.92 | |
| Nucor Ord Shs | USD | 252.75 | +5.20 | +2.10 | 251.50 | 255.71 | 248.20 | 254.20 | |
| Nuscale Power Corp. | USD | 9.27 | -0.54 | -5.50 | 9.33 | 9.34 | 9.06 | 10.26 | |
| Nutrien Ord Shs | USD | 73.61 | +0.77 | +1.06 | 73.61 | 74.18 | 72.10 | 74.14 | |
| Nuvation Bio Ord Shs Class. | USD | 6.940 | -0.160 | -2.25 | 6.900 | 7.450 | 6.910 | 7.120 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 155.2200 | +3.7400 | +2.47 | 152.0000 | 160.4900 | 151.8500 | 157.4700 | |
| NVR Ord Shs | USD | 6 356.85 | -76.89 | -1.20 | 6 000.00 | 6 450.00 | 6 305.05 | 6 469.99 | |
| O I Glass Ord Shs | USD | 7.45 | -0.06 | -0.80 | 7.22 | 7.61 | 7.39 | 7.64 | |
| Obsidian Energy Ltd | USD | 11.05 | +0.04 | +0.36 | 10.72 | 13.02 | 10.52 | 11.21 | |
| OCCIDENTAL PETROLEUM CORP | USD | 58.63 | +0.22 | +0.37 | 58.40 | 58.85 | 57.54 | 58.98 | |
| Occidental Petroleum Corp.. | USD | 36.57 | +0.07 | +0.19 | 36.39 | 37.05 | 35.52 | 36.70 | |
| Oceaneering International . | USD | 49.58 | -0.33 | -0.66 | 49.69 | 51.06 | 48.15 | 49.88 | |
| OGE Energy Ord Shs | USD | 46.55 | +0.61 | +1.33 | 45.82 | 51.01 | 46.05 | 46.96 | |
| OIL STATES INTL ORD | USD | 8.28 | -0.10 | -1.19 | 7.32 | 9.44 | 8.07 | 8.48 | |
| Okeanis Eco Tankers Corp. . | USD | 62.23 | -2.81 | -4.32 | 61.01 | 62.63 | 61.90 | 63.33 | |
| Oklo Ord Shs Class A | USD | 41.61 | -2.66 | -6.01 | 42.02 | 42.09 | 41.08 | 46.20 | |
| Old Republic International. | USD | 42.47 | +0.36 | +0.84 | 42.15 | 42.87 | 42.13 | 42.59 | |
| Olin Aktie | USD | 17.53 | +0.16 | +0.89 | 17.50 | 17.83 | 17.11 | 17.54 | |
| OMEGA HEALTHCARE REIT | USD | 46.97 | +0.02 | +0.04 | 46.30 | 47.32 | 46.79 | 47.23 | |
| Omnicom Group Ord Shs | USD | 87.91 | -0.29 | -0.33 | 84.43 | 88.50 | 86.48 | 88.18 | |
| On Holding Ord Shs Class A | USD | 29.24 | +0.41 | +1.42 | 29.15 | 29.48 | 28.65 | 29.40 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 81.10 | +0.69 | +0.86 | 79.48 | 83.00 | 80.08 | 81.37 | |
| One Liberty Properties Inc. | USD | 24.19 | -0.39 | -1.57 | 23.71 | 24.71 | 24.17 | 24.75 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 63.14 | -0.09 | -0.14 | 61.90 | 64.36 | 62.82 | 63.77 | |
| ONEOK ORD | USD | 94.89 | +3.19 | +3.47 | 94.60 | 95.07 | 91.13 | 95.03 | |
| OppFi Inc. | USD | 7.08 | -0.22 | -3.01 | 6.90 | 7.40 | 7.06 | 7.35 | |
| OR Royalties Ord Shs | USD | 38.43 | -0.49 | -1.26 | 36.63 | 41.91 | 38.02 | 39.13 | |
| Oracle Inc. | USD | 148.86 | +4.10 | +2.83 | 150.62 | 150.95 | 146.83 | 151.63 | |
| ORAGENICS ORD | USD | 0.52 | +0.02 | +3.29 | 0.51 | 0.58 | 0.52 | 0.54 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.67 | -0.05 | -0.74 | 6.64 | 6.68 | 6.61 | 6.73 | |
| Organon & Company | USD | 13.77 | +0.02 | +0.11 | 13.70 | 13.79 | 13.74 | 13.77 | |
| Orion Office REIT Inc | USD | 2.82 | -0.12 | -4.08 | 2.78 | 2.90 | 2.77 | 2.93 | |
| Orion Ord Shs | USD | 6.17 | +0.20 | +3.35 | 5.51 | 6.89 | 5.89 | 6.23 | |
| Orla Mining | USD | 9.4200 | +0.4800 | +5.37 | 8.5200 | 10.2600 | |||
| ORMAT TECHNOLOGIES INDEX | USD | 103.49 | -2.75 | -2.59 | 95.00 | 121.14 | 103.01 | 107.39 | |
| Oscar Health Ord Shs Class. | USD | 31.24 | +0.31 | +1.00 | 30.88 | 31.40 | 30.30 | 32.59 | |
| OSHKOSH ORD | USD | 157.50 | +2.27 | +1.46 | 155.70 | 160.60 | 154.73 | 159.26 | |
| Osisko Develop Corp | USD | 2.27 | +0.02 | +0.67 | 2.20 | 2.62 | |||
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 72.34 | +0.88 | +1.23 | 72.01 | 72.98 | 71.55 | 72.61 | |
| Ouster Inc. | USD | 35.87 | -0.36 | -0.99 | 36.50 | 37.12 | 35.17 | 36.93 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 145.79 | -0.82 | -0.56 | 142.80 | 157.00 | 145.35 | 148.44 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.14 | -0.06 | -1.15 | 5.10 | 5.86 | 4.93 | 5.28 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 246.63 | +0.09 | +0.04 | 244.00 | 250.00 | 245.96 | 250.88 | |
| PagerDuty Inc. | USD | 12.18 | -0.07 | -0.57 | 12.30 | 12.40 | 11.75 | 12.38 | |
| PagSeguro Digital Ord Shs . | USD | 9.03 | -0.01 | -0.06 | 9.05 | 9.11 | 8.98 | 9.22 | |
| PainReform Ord Shs | USD | 0.98 | -0.02 | -1.78 | 0.92 | 0.99 | 0.95 | 0.99 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 339.31 | -0.59 | -0.17 | 354.00 | 354.64 | 328.00 | 342.25 | |
| PAN AMERICAN SILVER | USD | 52.63 | -1.58 | -2.91 | 52.66 | 53.00 | 52.49 | 53.41 | |
| Pandora Media Inc. | USD | 108.79 | +5.98 | +5.82 | 104.60 | 112.00 | 103.16 | 109.62 | |
| Par Pacific Holdings Inc. | USD | 75.76 | +1.94 | +2.63 | 75.80 | 77.27 | 72.90 | 77.99 | |
| Park Aerospace Ord Shs | USD | 32.82 | +0.30 | +0.91 | 32.18 | 33.46 | 32.35 | 33.21 | |
| PARK HOTELS RESORTS ORD | USD | 15.94 | -0.24 | -1.45 | 15.64 | 15.94 | 15.83 | 16.20 | |
| PARKER HANNIFIN ORD | USD | 1 038.65 | +22.34 | +2.20 | 1 032.32 | 1 058.31 | 1 021.44 | 1 047.61 | |
| Parsons Corp. | USD | 48.6300 | +0.5900 | +1.23 | 46.7700 | 49.5000 | 48.4000 | 49.5500 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 232.42 | +0.72 | +0.31 | 227.89 | 234.00 | 225.58 | 233.21 | |
| Paymentus Holdings Ord Shs. | USD | 39.43 | +0.09 | +0.23 | 38.66 | 40.20 | 38.76 | 39.56 | |
| Paysafe Ltd | USD | 6.75 | -0.07 | -1.03 | 6.38 | 7.00 | 6.63 | 6.85 | |
| PBF ENERGY CL A ORD | USD | 69.73 | +3.22 | +4.84 | 69.00 | 71.11 | 63.95 | 71.07 | |
| Peabody Energy Ord Shs | USD | 27.33 | -0.13 | -0.47 | 27.05 | 27.60 | 26.99 | 27.92 | |
| Pedevco Corp. | USD | 13.10 | -0.01 | -0.08 | 12.12 | 13.35 | 12.82 | 13.52 | |
| PEMBINA PIPELINE ORD | USD | 48.62 | +0.52 | +1.08 | 47.69 | 49.59 | 47.92 | 48.78 | |
| PennantPark Floating Rate . | USD | 7.38 | -0.04 | -0.54 | 7.38 | 7.46 | 7.37 | 7.46 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 9.25 | -0.04 | -0.43 | 9.21 | 9.32 | 9.22 | 9.31 | |
| Pentair Ord Shs | USD | 62.85 | +0.39 | +0.62 | 62.23 | 63.49 | 62.00 | 63.67 | |
| Perfect Ord Shs Class A | USD | 1.885 | -0.005 | -0.26 | 1.870 | 1.900 | 1.880 | 1.900 | |
| Performance Food Group Ord. | USD | 102.44 | -2.50 | -2.38 | 100.76 | 104.50 | 102.37 | 105.72 | |
| Permian Basin Royalty Unit. | USD | 33.72 | -0.89 | -2.57 | 33.19 | 33.75 | 32.75 | 34.53 | |
| Permian Resources Corporat. | USD | 22.7600 | -0.5400 | -2.32 | 22.5000 | 23.0700 | 22.7150 | 23.1800 | |
| Perrigo Ord Shs | USD | 14.76 | +0.28 | +1.93 | 14.27 | 14.75 | 14.38 | 14.80 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 3.150 | -0.140 | -4.26 | 2.860 | 3.430 | 3.140 | 3.300 | |
| Petrobras - Petroleo Brasi. | USD | 17.76 | -0.10 | -0.53 | 17.80 | 17.85 | 17.56 | 18.11 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 16.05 | -0.01 | -0.06 | 16.05 | 16.15 | 15.86 | 16.37 | |
| Pfizer Inc. | USD | 28.32 | -0.25 | -0.88 | 28.23 | 28.26 | 28.15 | 28.50 | |
| PG&E Ord Shs | USD | 18.21 | -0.15 | -0.82 | 18.00 | 18.41 | 17.84 | 18.40 | |
| Philip Morris Internationa. | USD | 194.20 | +0.28 | +0.14 | 191.40 | 195.62 | 192.63 | 196.66 | |
| PHILLIPS 66 ORD | USD | 242.18 | +5.28 | +2.23 | 233.00 | 245.65 | 233.55 | 244.15 | |
| Phinia Ord Shs | USD | 70.07 | -0.85 | -1.20 | 68.67 | 71.41 | 69.23 | 71.90 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 98.66 | +0.99 | +1.01 | 97.85 | 99.62 | 97.81 | 98.96 | |
| Pinterest Inc. | USD | 23.32 | -0.35 | -1.46 | 23.10 | 23.80 | 23.12 | 23.79 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 17.00 | -0.08 | -0.47 | 15.50 | 18.60 | 16.92 | 17.16 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 174.81 | +0.20 | +0.11 | 173.47 | 202.50 | 171.94 | 176.24 | |
| Planet Fitness Ord Shs Cla. | USD | 53.31 | +0.77 | +1.47 | 52.54 | 58.41 | 51.94 | 53.78 | |
| Planet Labs PBC | USD | 21.17 | -0.38 | -1.76 | 21.24 | 21.33 | 21.02 | 21.82 | |
| PNC FINANCIALS | USD | 244.69 | +0.58 | +0.24 | 240.00 | 247.30 | 243.04 | 246.43 | |
| Polaris Inc. | USD | 63.77 | +0.21 | +0.32 | 62.65 | 64.77 | 63.00 | 64.54 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.37 | +0.01 | +3.12 | 0.36 | 0.37 | 0.34 | 0.37 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 50.17 | +0.36 | +0.72 | 49.65 | 54.72 | 49.75 | 50.37 | |
| POSCO ADR REPSG 1/4 ORD | USD | 58.46 | -0.97 | -1.62 | 58.34 | 64.47 | 58.27 | 59.40 | |
| Postal Realty Trust Ord Sh. | USD | 23.83 | +0.43 | +1.84 | 22.70 | 26.31 | 23.25 | 23.97 | |
| PPG Industries Ord Shs | USD | 114.42 | +0.77 | +0.68 | 113.08 | 115.88 | 113.49 | 115.98 | |
| PPL Ord Shs | USD | 35.02 | +0.03 | +0.07 | 34.82 | 35.52 | 34.93 | 35.31 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | +13.33 | 0.01 | 0.02 | 0.01 | 0.02 | |
| Primo Brands Class A Ord S. | USD | 22.98 | -0.37 | -1.58 | 22.53 | 23.43 | 22.85 | 23.35 | |
| Primoris Services Ord Shs | USD | 78.17 | +3.37 | +4.51 | 77.00 | 86.84 | 73.97 | 78.36 | |
| Procore Technologies Inc. | USD | 60.40 | -0.21 | -0.35 | 54.35 | 64.88 | 59.01 | 61.02 | |
| PROCTER & GAMBLE ORD | USD | 145.03 | -0.37 | -0.25 | 144.55 | 145.00 | 144.50 | 145.93 | |
| PROFOUND MEDICAL ORD | USD | 7.11 | +0.30 | +4.41 | 6.28 | 7.55 | 6.83 | 7.41 | |
| Progressive Ord Shs | USD | 222.52 | +0.43 | +0.19 | 220.60 | 223.50 | 221.95 | 224.26 | |
| ProLogis REIT Ord Shs | USD | 142.60 | -0.73 | -0.51 | 141.50 | 143.90 | 142.00 | 143.82 | |
| ProPetro Holding Corp. | USD | 10.65 | +0.05 | +0.42 | 10.00 | 11.03 | 10.30 | 10.65 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 73.25 | +0.67 | +0.93 | 65.02 | 81.16 | 72.98 | 73.51 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 14.44 | -0.02 | -0.14 | 14.21 | 14.24 | 14.37 | 14.57 | |
| ProShares UltraShort Russe. | USD | 21.04 | +0.07 | +0.33 | 20.88 | 21.03 | 20.89 | 21.13 | |
| PROTO LABS ORD (PRLB) | USD | 78.80 | +1.20 | +1.55 | 77.31 | 80.39 | 77.19 | 78.85 | |
| Provident Financial Servic. | USD | 23.53 | +0.07 | +0.30 | 23.07 | 23.99 | 23.38 | 23.65 | |
| Prudential Financial 4 125. | USD | 15.30 | -0.09 | -0.58 | 13.50 | 17.36 | 15.24 | 15.41 | |
| PRUDENTIAL FINANCIAL INC | USD | 120.24 | +0.09 | +0.07 | 119.58 | 120.90 | 119.25 | 120.96 | |
| Public Service Enterprise . | USD | 74.02 | +0.74 | +1.01 | 73.47 | 74.68 | 73.46 | 74.34 | |
| Public Storage REIT Ord Sh. | USD | 317.38 | -5.29 | -1.64 | 317.53 | 320.99 | 317.10 | 323.92 | |
| PULTEGROUP ORD | USD | 130.04 | -0.82 | -0.63 | 127.92 | 132.00 | 129.32 | 131.63 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 78.46 | +3.94 | +5.29 | 76.94 | 78.49 | 74.65 | 78.57 | |
| Q2 Holdings Ord Shs | USD | 64.97 | +1.08 | +1.69 | 65.45 | 66.00 | 62.45 | 65.07 | |
| QIAGEN | USD | 43.34 | -0.31 | -0.71 | 43.00 | 44.22 | 43.23 | 43.87 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 616.73 | +12.95 | +2.14 | 619.00 | 627.89 | 604.16 | 620.19 | |
| QuantumScape Ord Shs Class. | USD | 5.74 | -0.08 | -1.37 | 5.74 | 5.80 | 5.64 | 5.91 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 245.02 | +0.51 | +0.21 | 241.67 | 246.06 | 243.49 | 246.00 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 36.80 | -0.03 | -0.08 | 36.09 | 37.46 | 36.30 | 36.84 | |
| RALPH LAUREN CL A ORD | USD | 362.31 | -0.29 | -0.08 | 360.03 | 363.00 | 357.46 | 365.51 | |
| RANGE RESOURCES ORD | USD | 41.55 | +0.56 | +1.37 | 41.50 | 42.35 | 40.72 | 42.43 | |
| Raymond James Ord Shs | USD | 176.69 | +1.98 | +1.13 | 174.86 | 177.40 | 168.93 | 177.41 | |
| Rayonier Inc | USD | 20.8300 | -0.4200 | -1.98 | 20.8500 | 21.3800 | 20.8200 | 21.3300 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 211.98 | +1.70 | +0.81 | 210.87 | 212.75 | 209.29 | 213.10 | |
| Ready Capital Ord Shs | USD | 1.84 | -0.16 | -7.79 | 1.82 | 1.86 | 1.83 | 1.99 | |
| Realty Income REIT Ord Shs | USD | 62.27 | -0.57 | -0.90 | 62.30 | 62.48 | 62.25 | 62.95 | |
| Reddit Ord Shs Class A | USD | 155.33 | -7.12 | -4.38 | 155.95 | 156.36 | 155.27 | 165.91 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 11.28 | -0.21 | -1.79 | 11.32 | 11.36 | 11.22 | 11.88 | |
| Redwood Trust Inc. | USD | 4.62 | -0.11 | -2.22 | 4.55 | 4.69 | 4.61 | 4.73 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 30.72 | +0.09 | +0.29 | 30.00 | 31.15 | 30.53 | 30.90 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 246.52 | +2.06 | +0.84 | 241.62 | 251.43 | 244.22 | 248.24 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 222.13 | +1.17 | +0.53 | 218.32 | 231.00 | 219.93 | 222.63 | |
| Resideo Technologies Ord S. | USD | 19.87 | -0.06 | -0.30 | 19.52 | 20.17 | 19.59 | 20.09 | |
| Resmed Ord Shs | USD | 235.71 | -0.88 | -0.37 | 232.86 | 250.00 | 232.10 | 237.76 | |
| Restaurants Brands Interna. | USD | 79.30 | -2.26 | -2.77 | 77.80 | 80.81 | 79.23 | 81.40 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 23.36 | +0.05 | +0.21 | 22.78 | 23.54 | 23.23 | 23.66 | |
| Rexford Industrial Realty . | USD | 37.28 | -0.35 | -0.92 | 36.28 | 38.01 | 37.26 | 37.68 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 148.51 | +7.21 | +5.10 | 148.30 | 149.20 | 140.34 | 149.40 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.40 | -0.05 | -3.13 | 1.27 | 1.40 | 1.38 | 1.44 | |
| RingCentral Ord Shs Class . | USD | 66.07 | +0.46 | +0.70 | 66.15 | 70.00 | 63.00 | 66.71 | |
| Rio Tinto Plc | USD | 104.72 | -2.09 | -1.96 | 103.99 | 106.49 | 104.59 | 106.30 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 10.08 | -0.10 | -0.93 | 10.00 | 10.40 | 10.06 | 10.17 | |
| RLX Technology American De. | USD | 1.80 | +0.01 | +0.28 | 1.78 | 1.80 | 1.79 | 1.82 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 44.52 | -0.38 | -0.85 | 43.56 | 47.00 | 44.05 | 44.65 | |
| Roblox Ord Shs Class A | USD | 37.55 | -1.57 | -4.01 | 37.68 | 37.95 | 37.41 | 39.95 | |
| Rocket Companies Ord Shs C. | USD | 13.91 | -0.40 | -2.76 | 13.94 | 14.00 | 13.80 | 14.29 | |
| Rockwell Automation Aktie | USD | 431.78 | +2.38 | +0.55 | 428.00 | 434.12 | 430.43 | 435.77 | |
| Rogers Communications Non-. | USD | 36.95 | +0.36 | +0.98 | 36.19 | 37.67 | 36.48 | 37.18 | |
| Rogers Ord Shs | USD | 126.07 | +1.33 | +1.07 | 124.30 | 128.64 | 124.11 | 127.10 | |
| ROLLINS ORD | USD | 36.71 | +0.35 | +0.95 | 36.68 | 37.45 | 36.26 | 37.47 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 413.28 | -0.09 | -0.02 | 414.03 | 418.00 | 407.23 | 416.72 | |
| Royal Bank of Canada Ord S. | USD | 207.28 | +0.19 | +0.09 | 207.24 | 210.00 | 206.38 | 208.50 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 290.11 | -2.18 | -0.75 | 289.70 | 291.01 | 289.73 | 296.48 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 26.36 | +0.31 | +1.19 | 25.87 | 26.89 | 25.60 | 26.59 | |
| RXO Ord Shs | USD | 22.20 | +0.61 | +2.83 | 21.48 | 22.94 | 21.10 | 22.45 | |
| Ryder System Ord Shs | USD | 249.64 | +3.46 | +1.41 | 244.65 | 254.58 | 247.00 | 251.24 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 436.53 | +4.51 | +1.04 | 433.40 | 439.00 | 430.17 | 439.20 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 73.34 | -1.12 | -1.50 | 71.99 | 74.85 | 73.14 | 75.15 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 8.27 | -0.43 | -4.94 | 8.13 | 8.96 | 8.24 | 8.68 | |
| Safehold Ord Shs | USD | 15.37 | -0.12 | -0.77 | 15.26 | 16.83 | 15.35 | 15.63 | |
| SALESFORCE.COM | USD | 206.05 | +0.36 | +0.18 | 231.50 | 231.75 | 198.95 | 206.44 | |
| Sally Beauty Aktie | USD | 16.57 | +0.11 | +0.67 | 14.89 | 18.33 | 16.28 | 16.69 | |
| Samsara Ord Shs Class A | USD | 39.85 | +0.71 | +1.80 | 40.20 | 40.60 | 37.84 | 40.22 | |
| SandRidge Energy Inc | USD | 13.90 | - | - | 13.31 | 14.50 | 13.61 | 13.93 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 45.42 | -0.60 | -1.30 | 45.25 | 45.51 | 45.39 | 46.04 | |
| SAP ADR Representing 1 Ord. | USD | 211.58 | -5.35 | -2.47 | 214.10 | 216.51 | 208.57 | 212.32 | |
| Saratoga Investment Ord Sh. | USD | 18.44 | +0.02 | +0.11 | 18.01 | 19.55 | 18.30 | 18.53 | |
| SASOL ADR REP 1 ORD | USD | 11.37 | -0.08 | -0.70 | 10.06 | 13.48 | 11.23 | 11.42 | |
| Savers Value Village Ord S. | USD | 10.8400 | +0.1200 | +1.12 | 9.2400 | 12.0000 | 10.6300 | 10.8900 | |
| SCHLUMBERGER ORD | USD | 53.60 | +0.31 | +0.58 | 52.95 | 53.65 | 51.98 | 53.91 | |
| Schneider National Inc. | USD | 35.21 | +0.50 | +1.43 | 34.64 | 35.73 | 34.34 | 35.24 | |
| Schweitzer Mauduit Interna. | USD | 12.33 | -0.02 | -0.16 | 12.20 | 13.38 | 12.06 | 12.77 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 127.58 | +0.30 | +0.24 | 125.03 | 130.11 | 125.34 | 128.73 | |
| Scorpio Tankers Inc. | USD | 74.87 | -2.33 | -3.02 | 74.00 | 78.59 | 73.99 | 76.50 | |
| Scotts Miracle Gro Ord Shs | USD | 61.33 | -1.28 | -2.04 | 61.01 | 62.56 | 61.26 | 63.77 | |
| Sea Ltd | USD | 119.10 | -4.08 | -3.31 | 118.96 | 120.20 | 118.60 | 121.68 | |
| Seabridge Gold Inc | USD | 34.20 | -0.84 | -2.38 | 33.50 | 34.88 | 33.83 | 34.88 | |
| Seadrill 2021 Ltd Register. | USD | 46.57 | -0.52 | -1.10 | 42.71 | 47.50 | 46.15 | 47.27 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| Securitize Ord Shs | USD | 6.780 | +0.050 | +0.74 | 6.540 | 6.870 | 6.550 | 6.920 | |
| See OVV:xnys (Ovintiv Inc.. | USD | 64.53 | +0.13 | +0.20 | 60.97 | 65.15 | 63.15 | 65.15 | |
| See SES:xnys (SES AI Corpo. | USD | 0.54 | -0.01 | -1.12 | 0.53 | 0.56 | 0.52 | 0.55 | |
| Select Energy Services Ord. | USD | 19.23 | +0.26 | +1.34 | 18.89 | 20.88 | 18.39 | 19.24 | |
| SelectQuote Ord Shs | USD | 0.54 | -0.01 | -0.97 | 0.54 | 0.59 | 0.54 | 0.58 | |
| Sempra Energy Ord Shs | USD | 85.29 | +1.26 | +1.49 | 85.00 | 86.28 | 84.01 | 85.47 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 9.34 | -0.18 | -1.89 | 8.85 | 9.50 | 8.97 | 9.50 | |
| SENTINELONE CL A ORD | USD | 20.52 | +0.21 | +1.01 | 20.95 | 21.36 | 19.82 | 20.64 | |
| SEQUANS COMMUNICATIONS S A. | USD | 2.91 | -0.02 | -0.68 | 2.66 | 3.25 | 2.90 | 3.00 | |
| Seritage Growth Properties | USD | 2.11 | -0.01 | -0.24 | 1.83 | 3.03 | 2.10 | 2.13 | |
| SERVICE COPR. INTL (SCI) | USD | 85.39 | +0.94 | +1.11 | 83.67 | 87.60 | 84.38 | 86.17 | |
| SERVICENOW ORD | USD | 125.82 | -1.18 | -0.93 | 130.17 | 130.40 | 121.88 | 126.56 | |
| SFL ORD | USD | 12.02 | -0.21 | -1.68 | 11.71 | 12.56 | 11.89 | 12.75 | |
| SHAKE SHACK CL A ORD | USD | 72.87 | -1.20 | -1.62 | 73.08 | 75.04 | 72.35 | 74.40 | |
| SharkNinja Ord Shs | USD | 188.6 | +4.8 | +2.63 | 185.0 | 196.0 | 183.5 | 189.8 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 91.13 | -1.09 | -1.18 | 90.49 | 92.83 | 91.01 | 92.24 | |
| Sherwin-Williams Aktie | USD | 348.65 | -1.81 | -0.52 | 346.00 | 349.77 | 347.54 | 355.51 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 46.22 | -1.78 | -3.71 | 46.27 | 50.00 | 46.19 | 48.05 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 77.44 | +0.63 | +0.82 | 75.95 | 79.03 | 77.19 | 77.92 | |
| Shopify Subordinate Voting. | USD | 150.29 | -3.59 | -2.33 | 149.60 | 151.02 | 150.15 | 153.80 | |
| Shutterstock Inc | USD | 5.5200 | -0.0200 | -0.36 | 5.2800 | 6.0200 | 5.2600 | 5.5500 | |
| Sibanye Stillwater Limited | USD | 12.08 | -0.45 | -3.59 | 12.08 | 12.36 | 12.07 | 12.39 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 83.73 | -0.87 | -1.03 | 83.30 | 85.74 | 83.57 | 86.08 | |
| Silgan Holdings Inc. | USD | 43.00 | +0.34 | +0.80 | 42.50 | 47.46 | 42.82 | 43.56 | |
| SILVERCORP METAL ORD | USD | 13.06 | +0.23 | +1.79 | 11.96 | 13.16 | 12.48 | 13.22 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 22.39 | +0.07 | +0.31 | 22.16 | 22.87 | 21.46 | 22.85 | |
| SIMON PROPERTY GROUP | USD | 217.11 | -1.88 | -0.86 | 216.06 | 219.30 | 216.88 | 219.24 | |
| SiriusPoint Ord Shs | USD | 23.96 | -0.02 | -0.08 | 23.50 | 26.32 | 23.76 | 24.14 | |
| SiteOne Landscape Supply I. | USD | 96.04 | +0.93 | +0.98 | 95.10 | 97.97 | 94.17 | 96.95 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 16.12 | -0.47 | -2.83 | 16.00 | 16.48 | 16.03 | 16.72 | |
| Sixth St Specialty | USD | 18.82 | -0.16 | -0.84 | 18.27 | 19.87 | 18.81 | 19.05 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.81 | +0.49 | +5.89 | 8.75 | 9.25 | |||
| Skyline Champion Ord Shs | USD | 91.11 | -0.63 | -0.69 | 89.36 | 92.99 | 90.82 | 92.27 | |
| SL GREEN RLTY REIT ORD | USD | 58.67 | -1.16 | -1.94 | 57.85 | 59.64 | 58.60 | 60.09 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 35.36 | -0.32 | -0.90 | 35.25 | 36.08 | 34.48 | 36.23 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 49.56 | +0.13 | +0.26 | 49.00 | 52.50 | 49.38 | 50.52 | |
| SNAP ON ORD SHS | USD | 397.52 | +2.96 | +0.75 | 389.53 | 400.79 | 395.03 | 400.63 | |
| Snapchat | USD | 5.42 | -0.50 | -8.45 | 5.41 | 5.42 | 5.32 | 6.00 | |
| Snowflake Ord Shs Class A | USD | 315.41 | -1.62 | -0.51 | 318.00 | 320.68 | 307.27 | 317.50 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 78.34 | -0.87 | -1.10 | 70.88 | 80.00 | 77.30 | 79.01 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 91.54 | -0.07 | -0.08 | 89.70 | 92.50 | 91.16 | 92.71 | |
| Sonoco Products Ord Shs | USD | 57.56 | -0.32 | -0.55 | 56.00 | 58.29 | 57.19 | 58.88 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.38 | +0.03 | +2.22 | 1.36 | 1.42 | 1.34 | 1.41 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 24.13 | +0.08 | +0.31 | 24.06 | 24.31 | 24.06 | 24.33 | |
| SOS Ltd - ADR | USD | 0.93 | -0.03 | -3.36 | 0.90 | 0.95 | 0.90 | 0.96 | |
| SOUTHERN COPPER ORD | USD | 213.65 | -6.05 | -2.75 | 213.75 | 217.50 | 212.84 | 220.39 | |
| SOUTHERN ORD | USD | 89.75 | -0.22 | -0.24 | 89.10 | 90.28 | 89.67 | 90.58 | |
| SOUTHWEST AIRLINES | USD | 40.67 | -0.15 | -0.37 | 40.70 | 40.87 | 40.66 | 41.81 | |
| Southwest Gas Holdings Ord. | USD | 90.61 | +1.53 | +1.72 | 88.80 | 92.40 | 88.77 | 90.96 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 13.54 | -0.19 | -1.38 | 13.20 | 13.82 | 13.40 | 14.06 | |
| Spire Ord Shs | USD | 83.68 | +0.47 | +0.56 | 82.03 | 92.15 | 82.97 | 84.30 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.47 | +0.04 | +9.41 | 0.41 | 0.44 | |||
| Spotify Technology Ord Shs | USD | 550.10 | -2.47 | -0.45 | 549.00 | 552.72 | 543.20 | 554.97 | |
| Sprinklr Ord Shs Class A | USD | 7.48 | +0.01 | +0.07 | 7.50 | 7.66 | 7.31 | 7.54 | |
| Sprott Physical Platinum &. | USD | 14.64 | -0.23 | -1.55 | 14.50 | 15.22 | 14.64 | 14.85 | |
| Sprott Physical Silver Tru. | USD | 22.51 | -0.23 | -1.01 | 22.30 | 22.99 | 22.27 | 22.59 | |
| Spruce Power Holding Ord S. | USD | 2.02 | -0.12 | -5.61 | 1.79 | 2.14 | 2.00 | 2.16 | |
| SPX Technologies Ord Shs | USD | 205.7100 | +4.7300 | +2.35 | 201.6800 | 209.7000 | 202.5450 | 207.5599 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 69.10 | -0.41 | -0.59 | 67.80 | 70.50 | 68.89 | 69.60 | |
| STAG Industrial REIT Ord S. | USD | 37.19 | +0.09 | +0.23 | 36.80 | 38.34 | 37.02 | 37.40 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 2.60 | +0.03 | +1.17 | 2.58 | 2.65 | 2.55 | 2.63 | |
| Standard Motor Products Or. | USD | 37.07 | -0.47 | -1.24 | 36.50 | 39.75 | 36.86 | 37.62 | |
| Standard Nuclear Ord Shs C. | USD | 13.4800 | -0.4600 | -3.30 | 13.4100 | 13.8900 | 13.1900 | 14.0847 | |
| StandardAero Ord Shs | USD | 25.18 | +0.22 | +0.88 | 22.96 | 28.25 | 25.07 | 25.63 | |
| STANLEY BLACK AND DECKER O. | USD | 99.76 | +1.30 | +1.32 | 98.70 | 100.86 | 97.90 | 99.97 | |
| Star Group LP | USD | 12.57 | -0.01 | -0.04 | 11.17 | 12.75 | 12.55 | 12.63 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 15.91 | -0.21 | -1.30 | 15.95 | 16.22 | 15.91 | 16.17 | |
| STATE STREET STOCK | USD | 193.60 | +0.65 | +0.34 | 192.00 | 194.50 | 191.11 | 194.52 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 5.16 | -0.11 | -2.00 | 5.17 | 5.18 | 5.14 | 5.29 | |
| Stellus Capital Investment. | USD | 8.66 | -0.01 | -0.12 | 8.60 | 9.00 | 8.62 | 8.75 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 5.66 | +0.05 | +0.89 | 5.55 | 6.00 | 5.55 | 5.79 | |
| Stepan Ord Shs | USD | 62.65 | +0.61 | +0.98 | 61.42 | 63.91 | 61.77 | 62.92 | |
| STERIS Ord Shs | USD | 236.89 | +0.45 | +0.19 | 233.98 | 239.99 | 234.35 | 237.43 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 49.68 | +0.22 | +0.44 | 50.50 | 50.95 | 48.97 | 49.97 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 84.63 | -0.97 | -1.13 | 82.79 | 84.57 | 83.61 | 86.07 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 329.70 | -0.89 | -0.27 | 327.30 | 334.19 | 326.41 | 333.39 | |
| StubHub Holdings Ord Shs C. | USD | 6.5750 | -0.2350 | -3.45 | 6.6000 | 6.7000 | 6.5450 | 6.8800 | |
| STURM RUGER ORD | USD | 38.27 | -0.12 | -0.31 | 37.52 | 39.02 | 38.09 | 38.44 | |
| Summit Hotel Properties In. | USD | 5.99 | -0.21 | -3.39 | 5.35 | 6.68 | 5.98 | 6.20 | |
| Sun Life Financial Ord Shs | USD | 79.03 | -0.25 | -0.32 | 77.51 | 79.82 | 79.00 | 79.73 | |
| SUNCOR ENERGY ORD | USD | 65.68 | +0.32 | +0.49 | 65.50 | 72.18 | 64.56 | 66.57 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 75.10 | +0.50 | +0.67 | 68.04 | 74.99 | 74.40 | 75.72 | |
| Sunscout Holding Ord Shs C. | USD | - | - | ||||||
| Super Group Ord Shs | USD | 13.93 | -0.03 | -0.18 | 12.50 | 14.49 | 13.65 | 13.96 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 6.85 | -0.05 | -0.72 | 6.22 | 7.07 | 6.76 | 6.97 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 36.66 | -0.23 | -0.62 | 36.73 | 37.42 | 36.58 | 37.43 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 83.26 | -0.20 | -0.24 | 82.67 | 84.44 | 83.25 | 84.23 | |
| T1 Energy Ord Shs | USD | 4.5050 | -0.1450 | -3.12 | 4.6000 | 4.6600 | 4.4150 | 4.7300 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 417.69 | +0.28 | +0.07 | 422.50 | 423.46 | 414.41 | 420.75 | |
| Takeda Pharmaceutical Co L. | USD | 18.25 | -0.11 | -0.57 | 16.65 | 18.88 | 18.22 | 18.38 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 11.70 | +0.11 | +0.91 | 11.49 | 12.86 | 11.64 | 11.84 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 16.73 | +0.23 | +1.36 | 16.20 | 17.18 | 15.98 | 16.75 | |
| Tamboran Resources Ord Shs | USD | 36.9500 | -0.7700 | -2.04 | 36.3000 | 40.7000 | 36.7400 | 37.7600 | |
| TANGER FACTORY REIT | USD | 38.05 | -0.40 | -1.04 | 38.00 | 38.60 | 38.01 | 38.50 | |
| Tapestry Inc. | USD | 130.24 | +0.12 | +0.09 | 128.50 | 133.00 | 129.53 | 130.79 | |
| Targa Resources Ord Shs | USD | 293.98 | +7.07 | +2.46 | 288.30 | 295.50 | 284.00 | 295.01 | |
| TARGET ORD | USD | 164.00 | +0.53 | +0.32 | 163.50 | 163.98 | 161.34 | 164.85 | |
| Taseko Mines Ord Shs | USD | 9.22 | -0.29 | -3.05 | 8.92 | 9.51 | 9.21 | 9.45 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 62.86 | +1.01 | +1.63 | 61.60 | 64.10 | 61.63 | 63.38 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 204.95 | +3.54 | +1.76 | 201.03 | 209.50 | 202.25 | 205.98 | |
| Team Inc. | USD | 23.16 | -0.93 | -3.86 | 23.02 | 27.08 | 23.01 | 24.00 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 75.69 | +0.49 | +0.65 | 74.19 | 77.40 | 73.79 | 76.53 | |
| TECK RESOURCES CL B ORD | USD | 71.13 | -0.49 | -0.68 | 70.51 | 73.00 | 71.02 | 71.93 | |
| Tecnoglass Ord Shs | USD | 40.84 | +0.43 | +1.06 | 40.00 | 41.63 | 40.20 | 41.00 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 83.25 | -6.79 | -7.54 | 82.89 | 84.85 | 82.85 | 88.56 | |
| Tekla Healthcare Investors. | USD | 23.39 | -0.22 | -0.93 | 22.30 | 23.85 | 23.25 | 23.52 | |
| Teladoc Health Inc. | USD | 6.33 | +0.14 | +2.26 | 6.20 | 6.36 | 6.13 | 6.38 | |
| TELECOM ARGENTINA SA | USD | 13.33 | -0.19 | -1.41 | 12.60 | 15.94 | 13.22 | 13.63 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 633.85 | +6.95 | +1.11 | 623.99 | 687.72 | 629.31 | 639.03 | |
| TELEFLEX ORD | USD | 138.76 | -1.43 | -1.02 | 134.09 | 140.93 | 137.96 | 140.17 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 14.72 | -0.48 | -3.16 | 14.71 | 16.39 | 14.66 | 14.93 | |
| Telephone and Data Systems. | USD | 33.27 | -0.55 | -1.63 | 32.61 | 33.94 | 33.19 | 34.30 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 9.69 | -0.15 | -1.48 | 9.66 | 9.88 | 9.64 | 9.80 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 8.78 | +0.04 | +0.46 | 8.70 | 8.81 | 8.69 | 8.86 | |
| Tenet Healthcare Corp. | USD | 274.2350 | +2.3550 | +0.87 | 274.1900 | 279.5400 | 272.0550 | 278.1600 | |
| Tenneco Ord Shs Class A | USD | 40.26 | -2.01 | -4.76 | 39.45 | 41.05 | 40.02 | 41.83 | |
| Teradata Corporation Aktie. | USD | 27.06 | -0.31 | -1.13 | 26.65 | 27.66 | 26.75 | 27.42 | |
| Terex Ord Shs | USD | 65.37 | +0.15 | +0.23 | 64.05 | 66.65 | 64.39 | 66.54 | |
| TERNIUM ADR REPRESENTING T. | USD | 55.16 | -0.05 | -0.08 | 54.03 | 56.22 | 54.86 | 56.23 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 6.82 | +0.05 | +0.66 | 6.16 | 6.98 | 6.69 | 6.84 | |
| Teucrium Soybean Fund | USD | 26.73 | +0.45 | +1.71 | 25.72 | 26.99 | 26.30 | 26.84 | |
| TEVA | USD | 37.93 | -0.17 | -0.45 | 37.08 | 38.10 | 37.07 | 38.06 | |
| Texas Pacific Land | USD | 369.47 | -3.32 | -0.89 | 368.00 | 376.71 | 367.80 | 383.04 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 83.29 | +1.49 | +1.82 | 82.59 | 84.05 | 81.93 | 83.46 | |
| TFI International Inc | USD | 135.0400 | +0.8600 | +0.64 | 132.5900 | 137.8700 | 132.7850 | 136.0900 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 44.16 | +0.43 | +0.98 | 43.29 | 45.04 | 44.08 | 44.90 | |
| The Magnum Ice Cream Compa. | USD | 20.29 | -0.01 | -0.02 | 17.38 | 20.67 | 20.26 | 20.46 | |
| The Travelers Companies In. | USD | 371.05 | +1.39 | +0.38 | 368.88 | 372.47 | 369.92 | 373.55 | |
| The Walt Disney Co. | USD | 109.63 | -1.62 | -1.46 | 109.10 | 109.59 | 109.45 | 111.52 | |
| Thermo Fisher Scientific O. | USD | 634.03 | +5.88 | +0.94 | 633.73 | 639.59 | 622.23 | 636.06 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 77.79 | -1.69 | -2.13 | 73.69 | 78.39 | 77.36 | 79.47 | |
| TIC Solutions Ord Shs | USD | 9.81 | +0.06 | +0.56 | 8.60 | 10.85 | 9.58 | 9.87 | |
| Tidewater Ord Shs | USD | 88.75 | -3.57 | -3.87 | 84.39 | 97.69 | 88.42 | 91.34 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 3.88 | +0.14 | +3.74 | 3.60 | 4.04 | 3.72 | 3.98 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 126.17 | +3.84 | +3.14 | 122.00 | 128.65 | 123.36 | 126.71 | |
| TITAN INTERNATIONAL ORD | USD | 7.06 | -0.14 | -1.88 | 6.41 | 7.90 | 7.05 | 7.27 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 136.82 | -2.66 | -1.91 | 136.71 | 138.00 | 136.74 | 139.25 | |
| TKO Group Holdings Ord Shs. | USD | 187.91 | -5.50 | -2.84 | 188.00 | 191.90 | 187.83 | 194.92 | |
| Toast Inc | USD | 36.95 | +0.15 | +0.41 | 37.00 | 37.27 | 36.28 | 37.14 | |
| TOL BROTHERS | USD | 148.13 | -2.70 | -1.79 | 135.35 | 157.89 | 148.10 | 152.06 | |
| Toro Ord Shs | USD | 100.35 | +0.79 | +0.79 | 98.71 | 110.38 | 98.96 | 100.80 | |
| TORONTO DOMINION ORD | USD | 119.48 | +0.41 | +0.34 | 119.13 | 120.00 | 118.71 | 120.04 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 24.17 | +0.01 | +0.05 | 18.12 | 30.18 | 24.05 | 24.17 | |
| TotalEnergies ADR | USD | 87.12 | -1.68 | -1.89 | 87.00 | 88.11 | 86.82 | 88.26 | |
| TOYOTA MOTOR ADR | USD | 191.86 | -1.10 | -0.57 | 191.10 | 192.86 | 191.50 | 193.08 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 21.34 | +0.51 | +2.45 | 21.16 | 21.24 | 20.63 | 21.73 | |
| Trane Technologies Ord Shs | USD | 463.35 | +8.10 | +1.78 | 462.00 | 469.00 | 455.33 | 465.18 | |
| TransDigm Group Ord Shs | USD | 1 207.10 | +14.50 | +1.22 | 1 192.55 | 1 212.03 | 1 197.39 | 1 225.97 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 5.59 | -0.16 | -2.78 | 5.61 | 5.62 | 5.58 | 5.74 | |
| Travel Leisure Ord Shs | USD | 73.57 | -0.10 | -0.14 | 72.45 | 75.00 | 73.54 | 74.49 | |
| Trex Ord Shs | USD | 46.68 | -0.16 | -0.34 | 45.85 | 47.58 | 46.50 | 47.54 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 3.7250 | -0.1150 | -2.99 | 3.7000 | 4.0700 | 3.7000 | 3.9150 | |
| TRINET GROUP ORD | USD | 70.45 | +0.83 | +1.19 | 69.03 | 76.51 | 68.24 | 70.57 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 35.00 | -0.70 | -1.96 | 34.28 | 35.67 | 34.98 | 35.93 | |
| TriplePoint Venture Growth. | USD | 5.30 | -0.04 | -0.75 | 5.00 | 5.32 | 5.29 | 5.37 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 5.47 | -0.05 | -0.82 | 5.30 | 5.97 | 5.39 | 5.55 | |
| Truist Financial Ord Shs | USD | 50.68 | +0.38 | +0.75 | 50.07 | 50.94 | 50.20 | 50.86 | |
| Trulieve Cannabis Subordin. | USD | 11.4200 | +0.1000 | +0.88 | 10.9000 | 11.5000 | 11.1000 | 11.8899 | |
| TRX Gold Ord Shs | USD | 1.21 | -0.03 | -2.03 | 1.19 | 1.25 | 1.19 | 1.22 | |
| TRXADE HEALTH ORD | USD | 1.34 | -0.03 | -1.84 | 1.75 | 1.77 | 1.26 | 1.37 | |
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 88.41 | +1.08 | +1.24 | 87.04 | 89.00 | 86.98 | 88.76 | |
| Twenty One Capital Ord Shs. | USD | 6.270 | -0.240 | -3.69 | 6.000 | 6.350 | 6.090 | 6.360 | |
| TWILIO INC | USD | 228.45 | +4.48 | +2.00 | 231.00 | 232.50 | 219.56 | 228.65 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 352.69 | +2.63 | +0.75 | 338.50 | 355.70 | 342.00 | 355.74 | |
| Tyson Foods Ord Shs Class . | USD | 56.55 | -0.62 | -1.08 | 56.50 | 58.02 | 56.50 | 57.19 | |
| Uber Technologies Ord Shs . | USD | 78.44 | -1.91 | -2.38 | 78.34 | 78.44 | 78.42 | 82.37 | |
| Ubiquiti Ord Shs | USD | 596.03 | +20.24 | +3.52 | 584.86 | 602.50 | 574.98 | 597.05 | |
| UBSGROUP | USD | 54.52 | +0.29 | +0.53 | 53.55 | 54.88 | 54.28 | 54.74 | |
| UDR Aktie | USD | 37.94 | -0.23 | -0.60 | 37.49 | 38.45 | 37.92 | 38.27 | |
| UGI ORD | USD | 38.46 | +0.11 | +0.27 | 37.69 | 39.05 | 38.25 | 38.69 | |
| UiPath Inc. | USD | 16.75 | +0.09 | +0.54 | 16.90 | 16.94 | 16.14 | 16.95 | |
| UL Solutions Ord Shs Class. | USD | 74.97 | +0.98 | +1.32 | 73.55 | 76.54 | 73.81 | 75.27 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 5.15 | +0.03 | +0.59 | 5.12 | 5.32 | 5.12 | 5.24 | |
| Unifirst Ord Shs | USD | 287.99 | -0.07 | -0.02 | 282.36 | 293.60 | 286.18 | 291.39 | |
| Unilever ADR Reptg 1 Ord S. | USD | 64.97 | -0.18 | -0.28 | 64.00 | 65.45 | 64.93 | 65.63 | |
| UNION PACIFIC (UNP) | USD | 310.64 | +1.05 | +0.34 | 310.00 | 313.56 | 308.64 | 314.15 | |
| Unisys Ord Shs | USD | 2.61 | -0.08 | -2.97 | 2.58 | 2.91 | 2.58 | 2.68 | |
| UNITED MICROELECTRON | USD | 19.04 | -0.57 | -2.88 | 18.95 | 19.39 | 18.84 | 19.46 | |
| United Natural Foods Inc. | USD | 47.96 | +0.36 | +0.76 | 43.00 | 48.57 | 47.48 | 48.24 | |
| United Parcel Service | USD | 105.65 | +0.51 | +0.49 | 105.50 | 106.50 | 104.55 | 107.11 | |
| United Rentals Ord Shs | USD | 1 057.50 | +4.36 | +0.41 | 1050 | 1 071.30 | 1 050.66 | 1 073.94 | |
| United States Antimony | USD | 5.0700 | -0.1300 | -2.50 | 5.1100 | 5.1500 | 5.0145 | 5.5800 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 401.05 | +4.46 | +1.12 | 400.50 | 401.49 | 396.01 | 406.25 | |
| Unity Software Ord Shs | USD | 44.38 | -0.62 | -1.37 | 44.40 | 44.99 | 44.05 | 45.57 | |
| Universal Corp. | USD | 46.66 | +0.77 | +1.68 | 45.95 | 46.66 | 45.96 | 46.80 | |
| Universal Health Realty In. | USD | 42.17 | +0.03 | +0.06 | 41.32 | 42.14 | 41.94 | 42.45 | |
| Universal Health Services . | USD | 178.69 | +2.93 | +1.67 | 175.92 | 179.99 | 176.00 | 179.94 | |
| Universal Security Instrum. | USD | 5.80 | +0.10 | +1.75 | 5.13 | 6.88 | 5.65 | 6.02 | |
| Unum Ord Shs | USD | 91.52 | +1.83 | +2.03 | 89.68 | 93.32 | 89.19 | 91.55 | |
| Unusual Machines Inc | USD | 23.8800 | -0.4700 | -1.93 | 23.8500 | 24.3800 | 23.2500 | 24.5800 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.52 | +0.04 | +2.36 | 1.50 | 1.57 | 1.49 | 1.54 | |
| URANIUM ENERGY ORD | USD | 13.13 | -0.15 | -1.09 | 13.11 | 13.45 | 12.95 | 13.80 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 62.80 | +0.39 | +0.62 | 62.20 | 63.25 | 62.10 | 63.18 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 27.04 | +0.28 | +1.03 | 26.54 | 27.49 | 26.69 | 27.21 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 1.47 | -0.05 | -2.98 | 1.45 | 1.55 | 1.43 | 1.51 | |
| V2X Inc. | USD | 78.0350 | +1.6250 | +2.13 | 76.4400 | 79.5400 | 76.4700 | 78.1200 | |
| VAALCO ENERGY ORD | USD | 5.70 | -0.03 | -0.44 | 5.68 | 6.31 | 5.62 | 5.75 | |
| Valaris Ord Shs | USD | 83.58 | -2.14 | -2.50 | 81.64 | 85.26 | 83.18 | 85.06 | |
| VALE ADR REPTG ONE ORD | USD | 15.18 | -0.16 | -1.01 | 15.00 | 15.30 | 15.13 | 15.41 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 348.06 | +7.65 | +2.25 | 347.60 | 348.11 | 335.00 | 349.89 | |
| Valhi Ord Shs | USD | 18.36 | +0.37 | +2.06 | 16.81 | 20.35 | 17.49 | 18.55 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 244.67 | -2.11 | -0.86 | 265.00 | 266.50 | 238.93 | 247.70 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 93.50 | -0.33 | -0.35 | 93.00 | 95.85 | 93.22 | 94.50 | |
| Venture Global Inc | USD | 14.31 | +0.24 | +1.71 | 14.10 | 14.30 | 13.72 | 14.41 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 102.7300 | +0.3800 | +0.37 | 100.0000 | 105.0000 | 101.3000 | 104.8700 | |
| Veralto Ord Shs | USD | 98.72 | -0.06 | -0.06 | 96.72 | 100.64 | 98.39 | 99.66 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 50.19 | -0.07 | -0.13 | 50.06 | 50.30 | 50.08 | 50.78 | |
| Vermilion Energy Ord Shs | USD | 12.26 | +0.06 | +0.49 | 12.21 | 13.00 | 11.88 | 12.50 | |
| Versigent Ord Shs | USD | 47.3650 | +0.1450 | +0.31 | 46.4100 | 48.3000 | 47.1500 | 48.0100 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 0.75 | -0.02 | -2.53 | 0.75 | 0.77 | 0.75 | 0.79 | |
| Vertiv Holdings Co | USD | 263.76 | +8.01 | +3.13 | 269.55 | 271.00 | 255.34 | 265.78 | |
| VF Ord Shs | USD | 13.90 | +0.05 | +0.32 | 13.68 | 14.10 | 13.79 | 14.00 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 26.00 | -0.29 | -1.10 | 26.06 | 26.24 | 26.00 | 26.36 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vida Global Ord Shs Class . | USD | - | - | ||||||
| Vipshop Holdings Ltd | USD | 14.10 | -0.07 | -0.46 | 13.90 | 14.15 | 13.81 | 14.31 | |
| Virgin Galactic Holdings I. | USD | 2.89 | -0.09 | -2.86 | 2.89 | 2.91 | 2.88 | 3.00 | |
| Virtus AllianzGI Artificia. | USD | 26.09 | +0.20 | +0.77 | 26.30 | 28.91 | 25.74 | 26.15 | |
| Virtus AllianzGI Diversifi. | USD | 26.53 | -0.03 | -0.11 | 25.90 | 26.95 | 26.21 | 26.69 | |
| Virtus AllianzGI Equity & . | USD | 25.91 | +0.01 | +0.04 | 25.70 | 26.00 | 25.85 | 26.26 | |
| Visa Inc. | USD | 383.80 | -0.34 | -0.09 | 383.09 | 383.80 | 381.08 | 385.57 | |
| Vishay Intertechnology Ord. | USD | 30.64 | -0.67 | -2.14 | 30.70 | 31.27 | 30.31 | 31.52 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 140.03 | +1.00 | +0.72 | 141.44 | 141.80 | 139.30 | 144.03 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 16.9500 | -0.0400 | -0.24 | 15.4100 | 18.2000 | 16.6900 | 17.1150 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 4.0300 | -0.0100 | -0.25 | 3.9000 | 4.4100 | 3.9230 | 4.0650 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 0.33 | -0.05 | -13.16 | 0.34 | 0.36 | 0.33 | 0.47 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 38.95 | -0.99 | -2.48 | 38.19 | 39.71 | 38.91 | 39.98 | |
| Voyager Technologies Ord S. | USD | 34.6350 | +0.1250 | +0.36 | 34.3500 | 36.0000 | 34.4500 | 35.7854 | |
| Vulcan Materials Aktie | USD | 273.82 | -0.27 | -0.10 | 272.00 | 276.34 | 272.38 | 277.65 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 71.16 | -0.63 | -0.87 | 71.00 | 72.34 | 71.14 | 72.03 | |
| W&T Offshore Inc. | USD | 3.58 | -0.03 | -0.69 | 3.57 | 3.65 | 3.51 | 3.64 | |
| Wal-Mart Stores Inc. | USD | 104.34 | -1.04 | -0.99 | 104.14 | 104.21 | 104.08 | 106.09 | |
| Walker & Dunlop Ord Shs | USD | 40.25 | -0.45 | -1.09 | 39.26 | 41.09 | 39.56 | 40.80 | |
| Wallbox Ord Shs Class A | USD | 2.89 | -0.10 | -3.25 | 2.80 | 3.34 | 2.87 | 2.95 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 167.17 | +1.02 | +0.61 | 164.85 | 170.41 | 165.62 | 168.21 | |
| Waste Management Ord Shs | USD | 221.24 | -0.89 | -0.40 | 221.01 | 223.28 | 220.35 | 223.50 | |
| Water Corp Ord Shs | USD | 414.39 | -0.05 | -0.01 | 406.09 | 454.82 | 406.87 | 418.48 | |
| Wayfair Ord Shs Class A | USD | 104.07 | -0.46 | -0.44 | 102.00 | 108.00 | 101.65 | 105.63 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 107.51 | +0.84 | +0.79 | 104.28 | 109.62 | 106.74 | 108.07 | |
| Wells Fargo & Co. | USD | 85.24 | +0.45 | +0.53 | 85.01 | 85.24 | 84.10 | 85.59 | |
| WELLTOWER ORD | USD | 241.55 | +0.40 | +0.17 | 237.61 | 247.00 | 238.96 | 243.04 | |
| WESCO International Inc. | USD | 347.56 | +8.61 | +2.54 | 340.65 | 352.87 | 340.57 | 349.41 | |
| West Fraser Timber Ord Shs | USD | 67.83 | -1.18 | -1.70 | 66.49 | 69.13 | 67.68 | 69.71 | |
| West Pharmaceutical Servic. | USD | 350.15 | +1.67 | +0.48 | 344.58 | 353.99 | 346.25 | 353.12 | |
| Western Alliance Ord Shs | USD | 79.67 | +0.04 | +0.05 | 78.01 | 86.84 | 79.39 | 80.40 | |
| Western Copper and Gold Co. | USD | 2.58 | -0.05 | -1.72 | 2.55 | 2.82 | 2.56 | 2.64 | |
| WESTERN UNION ORD | USD | 7.26 | -0.09 | -1.16 | 7.25 | 7.32 | 7.23 | 7.34 | |
| WESTINGHOUSE AI (WAB) | USD | 300.55 | +3.61 | +1.22 | 294.68 | 303.97 | 296.76 | 302.90 | |
| Westlake Chemical Partners. | USD | 21.71 | +0.09 | +0.39 | 21.26 | 21.78 | 21.48 | 21.86 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 19.79 | +0.13 | +0.66 | 11.76 | 20.10 | 19.53 | 19.85 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 198.58 | -1.13 | -0.57 | 180.16 | 216.55 | 197.79 | 201.09 | |
| WeyerhaeuSer REIT | USD | 24.08 | -0.36 | -1.45 | 23.88 | 24.45 | 23.95 | 24.56 | |
| Wheaton Precious Metals Ak. | USD | 156.02 | -7.70 | -4.70 | 156.19 | 160.00 | 155.56 | 161.45 | |
| Wheels Up Experience Ord S. | USD | 5.04 | +0.04 | +0.80 | 4.40 | 5.64 | 5.03 | 5.40 | |
| WHIRLPOOL ORD | USD | 40.16 | -0.57 | -1.39 | 39.95 | 41.00 | 40.09 | 41.17 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 74.42 | +3.34 | +4.70 | 74.00 | 74.88 | 71.11 | 75.53 | |
| Williams Sonoma Ord Shs | USD | 237.21 | +2.47 | +1.05 | 232.68 | 238.00 | 221.34 | 241.86 | |
| Winnebago Industries Ord S. | USD | 30.80 | -1.09 | -3.42 | 30.21 | 33.87 | 30.61 | 31.88 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 26.86 | +1.57 | +6.21 | 27.10 | 27.50 | 25.50 | 27.50 | |
| Wolverine World Wide Ord S. | USD | 20.11 | -0.36 | -1.76 | 19.57 | 20.50 | 20.08 | 20.68 | |
| Woodside Petroleum | USD | 22.90 | +0.04 | +0.18 | 20.83 | 25.12 | 22.82 | 23.03 | |
| Woori Financial Group Inc. | USD | 71.77 | +0.80 | +1.13 | 70.42 | 73.90 | 70.73 | 71.90 | |
| Workiva Inc. | USD | 74.48 | +0.18 | +0.24 | 66.83 | 88.18 | 72.23 | 74.99 | |
| World Fuel Services Ord Sh. | USD | 14.04 | +0.04 | +0.25 | 12.93 | 15.78 | 13.38 | 14.10 | |
| Worthington Industries Ord. | USD | 58.00 | +0.68 | +1.19 | 56.81 | 59.12 | 57.38 | 58.27 | |
| Worthington Steel Ord Shs | USD | 33.89 | -0.12 | -0.35 | 33.94 | 34.59 | 33.60 | 34.49 | |
| WPP ADR Representing 5 Ord. | USD | 25.89 | -0.79 | -2.94 | 25.00 | 26.36 | 25.82 | 26.40 | |
| WR Berkley Ord Shs | USD | 68.67 | +0.19 | +0.28 | 68.14 | 69.26 | 68.38 | 68.90 | |
| WW Grainger Ord Shs | USD | 1 335.78 | +34.10 | +2.62 | 1 308.68 | 1 346.69 | 1 309.50 | 1 337.96 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 19.38 | -0.08 | -0.41 | 19.30 | 21.43 | 19.38 | 19.50 | |
| XCEL ENERGY ORD | USD | 77.68 | +0.49 | +0.63 | 77.10 | 78.35 | 77.03 | 77.91 | |
| Xerox Holdings Ord Shs | USD | 2.98 | +0.03 | +1.02 | 2.90 | 2.98 | 2.89 | 3.02 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 11.71 | +0.11 | +0.91 | 11.66 | 11.82 | 11.70 | 12.08 | |
| XPO Logistics Ord Shs | USD | 192.44 | +0.51 | +0.27 | 189.82 | 195.60 | 190.99 | 194.88 | |
| Xylem Inc | USD | 113.41 | +0.60 | +0.53 | 113.27 | 114.48 | 113.00 | 114.64 | |
| Yalla Group Ltd. - ADR | USD | 5.60 | -0.03 | -0.44 | 5.32 | 6.17 | 5.53 | 5.63 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 41.78 | -0.80 | -1.88 | 39.50 | 46.26 | 41.73 | 43.60 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 9.1300 | -0.1900 | -2.04 | 9.1200 | 9.2300 | 9.0900 | 9.5461 | |
| YPF Sociedad Anonima ADR E. | USD | 50.24 | +0.23 | +0.46 | 49.06 | 52.40 | 49.41 | 50.90 | |
| Yum China Holdings Inc. | USD | 47.19 | -1.38 | -2.84 | 46.95 | 47.99 | 47.09 | 48.13 | |
| Yum! Brands Inc. | USD | 154.46 | -1.81 | -1.16 | 152.75 | 157.26 | 154.10 | 156.19 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 5.24 | +0.15 | +2.95 | 4.96 | 5.71 | 5.05 | 5.36 | |
| Zeta Global Holdings Corp | USD | 28.2250 | +0.3450 | +1.24 | 28.5700 | 28.7000 | 27.2000 | 28.5500 | |
| ZIM Integrated Shipping Se. | USD | 27.64 | -0.44 | -1.57 | 27.45 | 27.75 | 27.45 | 27.94 | |
| ZIMMER HOLDINGS INC | USD | 101.38 | +1.14 | +1.13 | 99.63 | 102.00 | 99.20 | 101.98 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 4.31 | -0.05 | -1.03 | 4.01 | 5.37 | 4.21 | 4.46 | |
| Zoetis Ord Shs Class A | USD | 77.52 | +0.23 | +0.30 | 77.52 | 77.97 | 76.55 | 78.75 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 21.30 | -0.10 | -0.47 | 21.18 | 21.82 | 21.02 | 21.53 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
