Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Ambow Education American D.+100.00
QIWI ADR Representing Ord .+100.00

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.06+0.01+0.242.042.262.032.17
3M Co.USD164.18-3.44-2.05162.97165.26162.51167.20
A K A BRANDS HOLDING ORDUSD10.99-0.12-1.0810.7413.3410.7610.76
A.O. Smith AktieUSD78.95-0.53-0.6678.2079.7778.7379.90
A10 Networks Inc.USD19.95-0.11-0.5519.5422.0019.6720.11
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD113.27+1.01+0.90112.35113.40111.63113.38
ABBVIE ORDUSD228.77-4.09-1.76228.20229.12226.07234.00
ABERCROMBIE AND FITCH CL A.USD95.73+1.62+1.7294.5095.6793.1196.26
Abundia Global Impact Grou.USD3.810+0.940+32.753.8004.1202.9203.990
ACCENTURE CL A ORDUSD223.58+3.69+1.68223.63225.00217.16224.26
ACTINIUM PHARMACEUTICALS I.USD1.04-0.05-4.170.951.131.021.10
ADC Therapeutics Ord ShsUSD4.13-0.05-1.203.784.584.064.25
ADECOAGRO ORDUSD8.73-0.02-0.238.769.228.718.97
Adient PlcUSD25.6450-0.2750-1.0625.110026.290025.640026.2650
ADT Ord ShsUSD7.87+0.12+1.487.097.897.737.87
Advance Auto Parts AktieUSD55.94-0.80-1.4150.3056.0555.1856.85
ADVANSIX ORDUSD17.83-0.28-1.5215.7320.2917.7618.64
Aegon ADRUSD7.80+0.05+0.587.058.007.757.82
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD16.29-0.11-0.6416.1616.4816.2216.48
Aeva Technologies Ord ShsUSD12.96+0.06+0.4712.9113.1812.5713.40
AFLAC ORDUSD113.60-1.22-1.06112.65114.69113.11115.14
AG Mortgage Investment Tru.USD8.37-0.16-1.887.509.228.248.67
AGCO ORDUSD137.88-0.62-0.45134.21142.15137.62140.07
AgEagle Aerial Systems Inc.USD1.01+0.02+1.601.001.100.981.08
AGILENT TECHNOLOGIES ORDUSD126.86+2.99+2.41124.80138.26123.05126.99
agilon health Ord ShsUSD0.37+0.02+5.650.350.430.360.40
Agnico Eagle Mines LimitedUSD220.69+7.73+3.63217.60224.50213.59223.23
Agree Realty REIT Ord ShsUSD76.66-2.51-3.1776.5077.6376.6078.97
AIR LEASE CL A ORDUSD64.78+0.04+0.0664.7764.8064.7664.82
AIR PRODUCTS AND CHEMICALS.USD282.41+4.72+1.70279.97284.59278.62282.82
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD203.03-5.87-2.81141.26228.85202.78209.65
Alamos Gold Ord Shs Class .USD43.72+0.41+0.9543.0044.3843.3644.39
ALASKA AIR GROUP ORDUSD55.84-1.24-2.1754.3757.4154.3558.05
Albany International Ord S.USD58.64+1.14+1.9858.2059.0557.5459.03
ALBEMARLE ORDUSD171.35+2.43+1.44170.01174.48170.81175.21
Albertsons Companies IncUSD18.12-0.35-1.9018.1020.0017.9918.52
Alcoa Ord ShsUSD60.19+2.72+4.7359.6961.0058.2561.14
ALCON AGUSD82.29+1.57+1.9471.5586.0080.8982.48
Alexandria Real Estate Equ.USD54.19-0.22-0.4053.4855.4953.9355.02
Algonquin Power Utilities .USD6.71-0.06-0.816.687.036.676.78
Alibaba Group Holding Ltd.USD155.79+0.36+0.23156.00156.08155.57157.50
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD148.60+1.85+1.26148.50151.12146.85149.08
Allegion Ord ShsUSD162.68+0.01+0.01161.65164.65161.93164.67
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD31.24-0.09-0.2931.1034.7131.2131.50
Allison Transmission Holdi.USD116.99-0.47-0.40110.14122.00116.79119.45
Allstate Corp.USD209.45-2.87-1.35205.37212.00205.30213.64
ALLY FINANCIAL ORDUSD42.10+0.81+1.9541.5143.8841.3742.41
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD180.77-0.64-0.35170.00184.32178.38185.45
ALPHA PRO TECH ORDUSD5.23+0.19+3.773.945.635.045.35
Alpine Income Property Tru.USD20.24-0.15-0.7318.2920.6320.0820.52
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD18.18-1.09-5.6316.0121.7117.5819.42
Altria Group Inc.USD66.79+0.25+0.3866.7767.0066.4167.12
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.42+0.08+3.422.302.642.272.46
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.05-0.04-1.143.033.233.043.13
Ambow Education American D.USD2.24-0.08-3.241.832.941.952.66
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.26+0.01+0.401.251.301.241.31
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD49.59+0.03+0.0649.2550.0049.3349.95
Amentum Holdings Ord ShsUSD30.89+0.84+2.8029.7531.5030.0531.06
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD108.31-2.23-2.02106.94109.86108.26110.94
AmerescoUSD32.90+0.41+1.2633.0035.3532.4733.90
AMERICA MOVIL ADR REP 20 S.23.98-0.36-1.4823.5024.4623.8124.50
American Assets Trust REIT.USD18.79+0.05+0.2716.6920.3518.5718.91
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD25.07+0.14+0.5625.0025.3524.4325.43
AMERICAN ELECTRIC POWER OR.USD127.27-2.97-2.28126.55128.20126.85130.30
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD346.04+1.51+0.44345.56346.94345.00348.05
AMERICAN FINANCIAL GROUP O.USD129.61-1.50-1.1452.18143.23127.84130.96
American Homes 4 Rent REIT.USD31.35-0.16-0.4927.4434.1231.0331.50
American International Gro.USD79.76+0.36+0.4578.4081.1679.0179.92
AMERICAN REBEL HOLDINGS OR.USD0.17-0.01-2.970.150.190.150.18
American States Water Co.USD73.40-1.49-1.9872.0175.0073.3874.89
AMERICAN TOWER CORP.USD186.62-6.47-3.35186.31187.12185.63192.18
AMERICAN WATER WORKS ORDUSD131.13-2.39-1.79130.65133.49130.44134.60
American Well Corp.USD5.86+0.33+5.975.495.995.395.95
AMERICAS GOLD AND SILVER O.USD7.48+0.22+3.037.268.247.417.74
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD477.72+8.94+1.91471.88480.43471.07483.45
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD147.64-0.93-0.63147.23150.40147.08151.37
Amprius Technologies Ord S.USD9.91+0.14+1.389.9010.109.6510.33
AMTD Digital 5 American De.USD1.62-0.01-0.621.461.651.571.65
ANGLOGOLD ORDUSD108.37+2.20+2.07106.00109.63105.63110.33
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD78.90-0.39-0.4978.3080.1878.4079.96
Annaly Capital Management .USD23.00+0.02+0.0722.7523.5522.9223.29
Annovis Bio Ord ShsUSD2.43+0.05+2.102.352.472.352.51
Antero Midstream Ord ShsUSD20.96-0.49-2.2818.5921.3820.9321.60
Antero Resources Aktie USD33.86+0.23+0.6734.0034.1233.2234.03
Aon Ord Shs Class AUSD322.96-3.00-0.92319.20327.17321.03326.41
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.83-0.02-0.265.756.355.805.86
APOLLO COMMERCIAL REAL EST.USD10.56-0.12-1.1210.5010.7010.5510.71
Apollo Global Management O.USD125.33+0.18+0.14123.50127.02123.80126.73
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.28-0.02-0.1212.1712.7412.2712.44
Applied Industrial Technol.USD279.3+1.0+0.35260.9317.6276.0281.4
Aptiv Ord ShsUSD83.83+1.06+1.2883.1884.3382.3884.33
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
ARBOR REALTY REITUSD7.39+0.06+0.827.277.547.317.55
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD65.13+0.88+1.3664.2572.7264.7066.24
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.98+0.16+2.356.977.006.757.13
Archer Daniels Midland Akt.USD67.52-1.05-1.5367.1467.8267.2068.86
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD19.42+0.18+0.9118.5021.7618.9819.72
Ares Commercial Real Estat.USD5.16-0.05-0.964.975.635.105.23
ARGAN ORDUSD414.59+7.71+1.89371.29422.20408.51434.00
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.3318.6219.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD23.56+0.11+0.4713.5923.69
ARISTA NETWORKS INC. USD139.47-3.11-2.18139.33139.91136.69142.50
Arlo Technologies Ord ShsUSD11.48-0.19-1.5911.1211.7911.3411.80
ARMOUR Residential REIT Or.USD17.69-0.10-0.5317.7217.8517.5017.84
ARROW ELECTRONICS ORD SHSUSD152.97+0.18+0.12152.32153.54150.02155.46
ARTHUR J GALLAGHER ORDUSD214.54+0.54+0.25209.10222.02210.32215.23
Artisan Partners Asset Man.USD42.42+0.03+0.0738.4146.9942.3243.33
Asana IncUSD7.61+0.25+3.337.397.757.307.78
ASE Industrial Holdings Co.USD23.32-0.16-0.6623.0023.7223.1823.75
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.18-0.09-2.752.913.253.133.29
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.49-0.07-1.973.453.513.423.64
ASSURANT ORD219.66-1.39-0.63218.00224.38217.08221.29
ASTRAZENECAUSD208.60-0.88-0.42206.70210.00207.52212.71
At Home Group Inc.USD--
AT&T Inc. USD27.86-0.82-2.8627.7527.8827.8228.72
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD66.38-0.11-0.1665.8366.6565.8767.59
Atlas Crest Investment Ord.USD11.01-0.28-2.489.8212.9010.9611.28
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD178.19-2.05-1.14177.67178.59177.63180.39
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD21.02+0.06+0.2920.0021.4120.8421.31
AUTOZONE ORDUSD3 746.09+4.09+0.113 691.733 801.923 680.643 756.11
AVALONBAY COMMUNITIES REITUSD178.05+0.40+0.23175.72195.11176.52178.67
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.27+0.22+2.439.159.459.009.32
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord Shs195.41+1.02+0.52194.62195.95193.17195.93
Avient Ord ShsUSD43.28+0.24+0.5532.7144.9242.6843.92
AVINO SILVER AND GOLD MINE.USD9.20+0.21+2.289.009.499.009.41
Avista Ord ShsUSD42.17-0.59-1.3838.5042.9942.1042.75
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.65-0.02-3.480.600.710.650.70
Axalta Coating Systems Ord.35.57+0.62+1.7734.7636.2634.9235.72
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD97.71+0.15+0.1594.54100.8296.7999.68
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.95-0.12-2.374.665.414.885.05
B2GOLD ORDUSD5.37+0.12+2.294.875.015.245.42
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD158.2-1.0-0.62157.5158.7155.6161.8
Baker Hughes Co.USD61.54+1.68+2.8161.1561.8760.6061.74
Bakkt Holdings IncUSD10.36+0.10+0.9710.1010.6110.0511.01
BALL ORDUSD--
Banc of California Inc.USD19.98-0.13-0.6217.8921.9219.8320.38
Banco BBVA Argentina ADRUSD15.90+0.02+0.1314.0016.0015.4816.25
BANCO BILBAO VIZCAYA ARGEN.USD23.49+0.38+1.6221.3624.1523.3323.58
Banco BradescoUSD3.99+0.05+1.143.804.343.934.05
Banco Macro ADR Representi.USD85.07+0.10+0.1279.1086.8283.4886.95
BANCO SANTANDER BRASIL ADR.USD6.62+0.06+0.845.737.006.566.70
BANCO SANTANDER CENTRAL HI.USD12.52+0.21+1.7112.3212.5912.4612.67
Bank Amer DS Repstg 1 1000.USD17.83-0.07-0.3916.0119.4617.7817.92
Bank of AmericaUSD53.36+0.62+1.1853.3053.4052.7953.61
Bank of Hawaii Ord ShsUSD79.07+0.04+0.0464.0287.9278.7780.61
BANK OF MONTREAL ORDUSD142.50+1.05+0.74112.97162.82141.95143.17
Bank of Nova ScotiaUSD75.94-0.29-0.3775.5282.4975.8176.79
Bank of NT Butterfield & S.USD52.73-0.12-0.2249.8053.7552.4153.35
BARCLAYS ADR REP 4 ORDUSD26.42+0.46+1.7525.0028.7626.2726.71
BARK Ord ShsUSD0.76-0.02-2.330.700.800.750.79
BARRICK GOLD ORDUSD57.75-0.95-1.6157.5559.8756.8259.46
BARRICK GOLD ORD8.88+0.39+4.598.198.988.348.99
BARRICK MINING ORDUSD48.24+1.59+3.4147.7648.2047.0148.69
Bath And Body Works Ord Sh.USD23.92-0.76-3.0623.7324.2623.7824.78
Bausch Health Companies Or.USD6.20+0.21+3.515.906.675.896.25
Bausch Lomb Ord ShsUSD17.66-0.07-0.3915.0019.5316.2517.71
BAXTER INTL ORDUSD21.88+1.14+5.4721.3922.0720.5322.08
BAYTEX ENERGY ORD3.62+0.18+5.093.493.673.523.64
BCE Ord ShsUSD25.71-0.09-0.3325.6526.3725.5425.81
Beazer Homes USA Inc.USD27.75+0.04+0.1424.7030.9927.4528.33
BECTON DICKINSNUSD182.54+5.16+2.91180.64183.00177.03182.88
Berkshire Hathaway Inc. BUSD499.27-4.14-0.82498.70498.73497.68505.27
BERKSHIRE HATHWAY CL A ORDUSD749 170.35-5 739.65-0.76--746 711.84756 064.17
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD66.94+0.84+1.2766.5767.3965.2867.69
Beta Technologies Ord Shs .USD18.6100+0.0100+0.0518.220020.600018.140019.6000
BHP Billiton LimitedUSD74.54+0.25+0.3475.0875.5574.0875.54
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.10+0.16+3.934.094.103.894.21
Bill com Holdings Ord ShsUSD44.98-0.14-0.3143.5045.7943.8845.89
Bio Rad Laboratories Inc.USD270.13+5.20+1.96260.15278.48263.51271.84
BIOHAVEN ORDUSD11.54+0.06+0.4810.8013.0211.2511.84
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD41.76+0.54+1.3139.7047.0041.1442.25
BitGo Holdings Ord Shs Cla.USD10.21-0.66-6.0710.0010.3210.1110.89
BitMine Immersion Technolo.USD19.8600-0.2900-1.4419.780019.910019.585020.6700
Black Hills Corp.USD73.07-0.50-0.6868.0175.0373.0574.68
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.84-0.12-0.7713.5515.9414.6615.10
BLACKBERRY ORDUSD3.43+0.01+0.293.303.503.383.46
BlackRock Ord ShsUSD1 091.99+19.32+1.801 089.881 094.241 070.351 103.79
BLACKSKY TECHNOLOGY CL A O.USD22.02+0.72+3.3822.0223.0020.7323.15
Blackstone Group Ord Shs C.USD132.88+1.49+1.13130.50132.90130.57134.86
Blackstone Mortgage Trust .USD19.50-0.16-0.8119.0319.8919.5019.83
Blend Labs Ord Shs Class AUSD1.76-0.02-0.851.581.981.731.83
Block IncUSD53.63+2.82+5.5553.2354.0851.6254.23
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD157.28+11.96+8.23156.30156.95145.50158.40
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.55+0.12+1.0111.9912.1711.3411.67
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD12.30+0.22+1.8212.1213.2412.0512.34
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD238.92-5.12-2.10239.01239.35238.60245.08
Boise Cascade Ord ShsUSD85.62-0.46-0.5385.0585.5985.2087.77
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.21+0.05+4.311.101.241.121.20
Boot Barn Holdings Ord ShsUSD196.66-0.87-0.44195.73197.51194.10201.19
Booz Allen Hamilton Holdin.USD78.28+1.86+2.4378.0678.4176.2778.85
BORGWARNER INC (BWA)USD61.74-0.77-1.2360.4362.9261.2163.52
Borr Drilling Ltd.USD5.78+0.35+6.355.505.765.505.79
Boston Beer Company Inc.USD234.05+2.34+1.01223.05258.48227.77236.77
Boston Omaha Ord Shs Class.USD12.25-0.11-0.8510.9813.5012.2312.43
BOSTON PPTY STKUSD61.56+0.90+1.4859.9863.1260.4061.83
BOSTON SCIENTIFIC DL-01USD76.27-0.02-0.0375.5076.2875.3176.36
BOX CL A ORDUSD22.79+0.11+0.4622.3423.2722.4422.94
BOYD GAMING ORDUSD84.74+1.52+1.8383.5992.7583.3385.30
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD38.53+0.97+2.5737.7538.5137.9538.60
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.98-0.02-0.502.523.362.963.05
Brandywine Realty Trust RE.USD3.16+0.08+2.443.073.243.083.20
Brasilagro - Cia Bras de P.USD3.83-0.01-0.263.804.783.803.90
BRASKEM ADR REP 2 CL A PRFUSD3.67+0.06+1.523.414.333.553.70
BRC Ord Shs Class AUSD0.696+0.002+0.220.6310.7300.6750.707
Briacell Therapeutics Ord .--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.82+0.02+0.265.756.435.465.97
Brinker International Inc.USD158.33-5.00-3.06158.31159.60157.81165.00
Bristol-Myers Squibb Co.USD59.70-0.65-1.0759.3960.0059.3960.41
BRITISH AMERICAN TOBACCO A.USD58.86-0.06-0.0958.6258.9058.7059.35
Brixmor Property Group REI.USD29.26-0.36-1.2028.8829.6729.2329.67
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD178.14+4.01+2.30175.75180.29174.57178.24
Brookfield Asset Managemen.USD52.35+0.21+0.3951.4953.0051.8352.62
Brookfield Infrastructure .USD48.38-0.88-1.7947.0152.7348.3049.36
Brookfield Infrastructure .USD38.30-0.39-1.0136.6440.0038.0638.81
Brookfield Ord Shs Class AUSD47.45-0.33-0.6947.2047.9947.1847.85
Brookfield Renewable CorpUSD42.93-1.42-3.2042.5647.0042.4544.54
Brookfield Renewable Partn.USD31.27-0.76-2.3730.5031.9030.9832.09
Brooklyn ImmunoTherapeutic.USD6.64+0.11+1.616.047.196.546.74
Brooks Automation Ord ShsUSD--
Brown & BrownUSD69.69+0.86+1.2568.9170.5968.3869.86
BROWN FORMAN CL B ORDUSD29.42+0.16+0.5327.3829.6028.3829.44
BROWN FORMAN CL B ORD--
BUENAVENTURA ADR REP 1 ORD.USD37.75+0.41+1.1034.5639.9837.6439.30
Build A Bear Workshop Ord .USD53.02+1.78+3.4653.0053.3350.9855.24
Builders FirstSource Ord S.USD113.89-0.74-0.65113.50118.20113.00117.34
Bullish Ord ShsUSD31.88-0.12-0.3831.2232.9931.3632.69
Bunge Global Ord ShsUSD121.76-0.12-0.10121.80122.18120.33123.78
Butterfly Network Ord Shs .USD3.05+0.01+0.163.003.323.003.10
BWX Technologies Ord ShsUSD202.20+1.11+0.55200.02206.00200.00206.00
C3 ai Ord Shs Class AUSD10.60+0.20+1.9510.6110.6910.2810.82
Cadre Holdings Ord ShsUSD42.64+0.26+0.6134.2343.3142.2443.32
CAE Ord ShsUSD30.06-0.28-0.9227.3939.0729.9330.84
California Water Service G.USD45.74-0.75-1.6141.8646.6545.7446.47
CALIX NETWORKS ORDUSD52.57+0.26+0.4951.4053.6151.4352.85
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD108.56+0.19+0.18107.32110.30108.00109.12
CAMECO CORP.USD116.47+3.53+3.13116.64117.50113.70118.22
CAMECO CORP.100.08+4.07+4.2499.02100.2699.10100.08
CAMECO CORP.2.40+0.02+0.632.392.422.382.41
Campbell Soup Ord ShsUSD27.53-0.24-0.8627.5027.7527.3428.03
Camping World Holdings Ord.USD12.18+0.42+3.5711.4513.7811.8812.65
Canadian Imperial Bank of .USD96.63+0.09+0.0982.31106.3796.5997.38
Canadian National Railway .USD107.86-0.61-0.56107.00108.50106.79108.48
Canadian Pacific Kansas Ci.USD83.74-0.14-0.1783.2084.1682.9984.29
Cango American Depositary .USD0.89+0.07+8.390.870.950.800.92
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD209.83+3.09+1.49208.00210.64206.41210.62
Capri Holdings Ord ShsUSD21.05+0.67+3.2920.7221.2220.1421.17
CARDINAL HEALTH ORDUSD224.92-0.66-0.29221.00229.47222.59225.90
CareTrust Reit Ord ShsUSD40.06-1.06-2.5838.0340.9340.0441.05
Carlisle Companies Ord Shs405.76-2.30-0.56405.13439.40402.62415.72
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD45.66+3.41+8.0744.5344.6442.3546.18
Carnival Corp.USD32.54-0.14-0.4332.4132.6431.8433.17
Carnival PlcUSD32.37-0.14-0.4232.1132.4331.6332.95
Carriage Services Ord ShsUSD44.3400+0.4200+0.9643.910044.670043.510044.3750
Carrier Global Ord ShsUSD64.33-2.10-3.1663.3265.5864.2666.55
Carters Ord ShsUSD41.12+0.32+0.7840.1841.8340.3341.58
Carvana Co.USD361.54+10.60+3.02307.50308.50339.15366.26
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD752.09-12.67-1.66752.10753.59750.38772.70
Cava Group Ord ShsUSD67.74+4.43+7.0067.5067.7565.6569.06
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD285.69+1.49+0.52258.05314.79282.51286.70
CBRE Group IncUSD152.00+10.76+7.62151.20152.63141.68153.13
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD41.66+1.07+2.6441.7041.9540.8341.87
Celanese Ord ShsUSD54.84-0.90-1.6153.1055.0554.2358.13
Celestica Ord ShsUSD291.67+5.01+1.75291.31292.10286.30301.68
CEMEX ADRUSD12.57+0.07+0.5611.4513.6412.5212.82
Cenovus Energy AktieUSD22.25+0.67+3.1022.0022.6521.8622.57
Centene Ord ShsUSD43.06+1.83+4.4442.9043.1941.0643.14
CenterPoint Energy Ord ShsUSD41.93-0.72-1.6940.2042.0041.9042.76
Centerra Gold Ord ShsUSD18.73+0.32+1.7418.5019.3318.4119.03
Central Puerto SAUSD15.78+0.60+3.9514.2716.9715.4516.05
CENTRUS ENERGY CL A ORDUSD206.65+7.30+3.66205.25206.00197.59210.51
Century Communities Inc.USD73.19-0.24-0.3351.6774.6672.4874.48
CENTURYLINK ORD11.00--10.9911.01
CF Industries AktieUSD95.79+2.00+2.1394.9396.7093.0896.55
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD5.96+0.09+1.535.866.665.786.09
Charles Schwab DS Each Rep.USD18.93-0.03-0.1617.0821.1618.9119.04
CHARLES SCHWAB ORDUSD95.38+2.30+2.4795.2095.5893.5095.86
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.40+0.03+0.01207.27207.93207.32207.59
Chatham Lodging Trust REIT.USD7.53-0.08-1.056.648.557.527.74
CHEGG INC.USD0.58+0.04+6.490.530.600.540.59
Chemed Corp.USD467.49-5.57-1.18466.64468.08461.88472.12
CHEMOURS ORDUSD21.16+0.48+2.3218.5521.5020.4421.43
CHENIERE ENERGY ORDUSD223.82+4.81+2.20221.22229.90220.57224.26
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD59.17+0.36+0.6155.4264.5858.8159.74
Cherry Hill Mortgage Inves.USD2.61+0.03+1.162.342.872.562.66
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD183.86+3.31+1.83183.89184.00181.98183.92
Chewy Inc.USD24.17+0.37+1.5323.9024.3323.6824.22
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.45-0.06-2.392.432.472.422.67
China Yuchai International.USD55.76+1.39+2.5654.0056.5554.0056.18
Chipotle Mexican Grill Inc.USD38.73+0.85+2.2438.6538.8838.1239.20
ChowChow Cloud Internation.USD0.7900+0.0522+7.080.71510.86840.70510.8100
Chubb Ord ShsUSD329.05-2.84-0.86326.27332.27327.49333.49
Church And Dwight Ord ShsUSD102.68+2.79+2.79102.99107.9699.43102.92
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.67-0.02-0.891.681.841.641.74
CIENA CORP.USD310.94+8.61+2.85310.00317.00299.96317.28
Cigna Corp.USD290.14-0.57-0.20288.00293.00287.61292.13
Cinemark Holdings Ord ShsUSD26.43+1.07+4.2021.3029.3023.8826.91
CION Investment Ord ShsUSD8.620+0.010+0.128.5509.5308.6008.740
Circle Internet Group Ord .USD63.15+1.53+2.4863.0063.5061.2064.70
Citigroup Inc.USD116.24+2.46+2.16115.00116.49114.97117.04
Citizens Financial Group O.USD65.02+0.63+0.9864.5066.3264.4065.64
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD276.43+7.35+2.73264.38342.00275.58286.45
Clear Secure Inc.USD33.36+0.86+2.6532.4036.3632.2233.45
CLEARSIGN COMBUSTION ORDUSD0.61-0.02-3.410.580.650.600.65
Clearwater Analytics Holdi.USD23.07+0.14+0.6123.1523.6223.0223.37
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD40.17-0.49-1.2139.0040.9640.1441.47
Cleveland Cliffs Ord ShsUSD10.54+0.02+0.1910.4510.5510.4510.81
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.410+0.110+3.333.1003.7903.3003.480
CLOROX ORDUSD123.20+0.24+0.20122.77123.33121.89124.10
Cloudera Ord ShsUSD--
Cloudflare Inc.USD191.59-2.09-1.08191.15191.91185.21194.35
CMB.TECH ORD SHSUSD13.45+0.23+1.7413.3313.6413.4113.73
CMS ENERGY ORDUSD75.09-0.95-1.2574.4375.8474.9976.43
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD3.18-0.08-2.453.103.883.183.58
Cnx Resources Ord ShsUSD40.20+0.37+0.9339.1944.3939.5740.84
Coca-Cola Co.USD79.50-0.06-0.0879.4179.5078.9279.84
COCA-COLA FEMSA ADR REP 10.USD112.61-0.14-0.1290.00114.74112.10114.03
COEUR D ALENE ORDUSD22.62+0.81+3.7122.2022.3622.2223.21
Cohen & Steers Quality Inc.USD13.11-0.22-1.6513.2013.7113.1013.33
Cohen and Steers Infrastru.USD26.45-0.23-0.8625.7927.3426.3926.84
Colgate PalmoliveUSD95.56-0.09-0.0995.0096.0095.0095.93
Colonnade Acquisition Ord .12.00--12.0012.10
Columbus Mckinnon Corp New.USD19.22-0.64-3.2216.4723.2619.0220.04
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 320.60-17.15-1.28131513451 314.221 372.00
Commercial Metals Co.USD78.68-0.54-0.6877.1180.2277.8680.88
COMPANHIA ENERG ADR REPG O.USD2.20-0.02-0.902.102.272.192.24
Compania Cervecerias Unida.USD14.28-0.01-0.0712.8116.2214.2014.40
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD2.83+0.06+1.992.533.082.732.87
COMSTOCK RESOURCES ORDUSD18.63+0.08+0.4318.0518.8018.2018.81
CONAGRA FOODS ORDUSD18.79-0.10-0.5318.4418.8718.3618.85
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD44.29+1.74+4.0943.8644.5342.3844.35
ConocoPhillipsUSD110.51+2.57+2.38110.28110.72108.84110.81
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD111.60-1.43-1.2787.00114.00111.05113.26
CONSTELLATION BRANDS USD156.31+3.61+2.36156.20157.00149.79156.91
CONSTELLIUM SE CL A ORDUSD25.65+2.24+9.5722.0728.4924.9127.25
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD147.34+0.69+0.47146.69147.79142.48148.18
Core Laboratories Ord ShsUSD18.47-0.28-1.4917.0021.7118.3019.17
Core Scientific Tranche 1 .USD10.86-0.01-0.0910.1611.5310.6511.45
Core Scientific Tranche 2 .USD17.25-0.01-0.066.9317.3617.0017.75
Corebridge Financial Ord S.USD31.03+0.12+0.3722.6536.8530.8531.29
CORECIVIC ORDUSD18.54-0.15-0.8018.1218.9718.4518.94
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD132.01+1.49+1.14132.12132.25131.31135.91
Corpay Ord ShsUSD349.00+6.49+1.89334.89369.31342.31350.12
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD76.57+1.02+1.3576.1676.7675.6776.62
Costamare IncUSD17.16+0.07+0.4114.4117.6016.6217.52
Coterra Energy Ord ShsUSD31.46+0.39+1.2631.4731.9831.1131.87
COTY CL A ORDUSD2.62+0.06+2.152.522.702.522.63
Coupang Ord Shs Class AUSD18.04+0.61+3.5018.1218.2517.4918.42
Coursera Ord ShsUSD5.93-0.20-3.265.866.105.876.05
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.29+0.33+3.3110.1410.3810.0810.37
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD124.76+2.74+2.25121.52124.00121.64124.92
Crown Castle International.USD87.44-4.42-4.8187.2787.7887.2391.86
Crown Holdings Ord ShsUSD114.10+3.78+3.43111.53114.07110.46114.44
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD37.52+1.02+2.7933.3438.2536.5737.77
CS Disco IncUSD3.08+0.06+1.992.823.282.913.19
CTO Realty Growth Ord ShsUSD18.99-0.16-0.8417.3719.3018.8919.19
CubeSmart REIT Ord ShsUSD38.70-0.15-0.3938.2339.3138.6139.06
Cullen Frost Bankers Ord S.USD144.40+0.19+0.13116.10147.18143.03146.78
CULP INCUSD3.39-0.09-2.593.063.473.373.52
CUMMINS ORDUSD592.61-3.05-0.51542.30646.41589.58602.56
Curbline Properties Ord Sh.USD26.63-0.44-1.6323.4234.7326.5227.05
Curtiss Wright Ord ShsUSD690.51+2.51+0.36690.00763.26681.10706.17
CVR Energy Ord ShsUSD22.36-0.16-0.7121.3623.8722.0022.83
CVS HEALTH ORDUSD77.75-0.46-0.5877.2578.0077.0178.08
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD167.27+0.98+0.59165.42168.20165.85168.56
D Wave Quantum Ord ShsUSD19.05+0.61+3.3119.1019.1418.0419.62
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.8050+0.2150+3.855.29006.36005.60005.9000
DANA HOLDING ORDUSD34.76+1.89+5.7331.4835.4533.5035.71
Danaher Ord ShsUSD208.52+2.16+1.04207.25209.29204.22209.30
Danaos Ord ShsUSD108.09+0.78+0.7394.20118.10107.06108.47
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD24.19-0.06-0.2523.5824.6123.9124.79
DARDEN REST STKUSD216.41-2.25-1.03213.16235.00216.37220.65
Darling Ingredients Inc.USD51.67+0.70+1.3651.7052.6850.8252.58
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD118.88+1.53+1.30118.33118.90115.60119.16
DEERE ORDUSD592.88-7.96-1.32592.00592.50590.92603.81
Delek Logistics Partners L.USD54.50+0.22+0.4150.0355.5254.3555.06
Dell Technologies Ord Shs .USD116.75+0.66+0.57116.02116.75112.86117.46
Delta Air Lines Inc.USD71.11+0.26+0.3670.9571.3568.0071.72
Deluxe Ord ShsUSD27.32+0.71+2.6526.9727.6326.7027.44
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.93+0.12+3.153.944.293.834.01
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD29.13-0.32-1.0729.0329.7028.9029.69
DEUTSCHE BANKUSD36.27+0.33+0.9036.1437.3936.1836.78
DEVON ENERGY ORDUSD44.44+0.40+0.9144.4444.9543.5545.32
DHT Holdings Ord ShsUSD16.69+0.42+2.5516.5016.8516.3916.81
DIAGEO ADR REP 4 ORDUSD95.14-1.31-1.3694.0095.1794.0796.05
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.33+0.07+27.020.240.340.230.33
DIANA SHIPPING ORDUSD2.47+0.06+2.282.332.482.412.52
Dicks Sporting Ord ShsUSD202.85-3.30-1.60202.25203.44202.80207.12
Diebold Nixdorf IncUSD80.66-1.92-2.3380.80128.0879.4883.57
Digital Realty Trust REIT .USD175.90-3.99-2.22173.79178.44175.22179.98
DigitalOcean Holdings Inc.USD68.86+1.20+1.7768.2569.2065.7469.35
DILLARDS CL A ORDUSD667.84+7.16+1.08551.00680.69652.92674.38
DINEEQUITY ORDUSD34.10+1.14+3.4627.1437.3432.6334.58
Direxion Daily Financial B.USD43.30-0.95-2.1543.0143.3542.8044.07
Direxion Daily FTSE China .USD42.55+0.58+1.3842.2242.5142.3443.13
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.43+0.34+2.6013.0613.5013.2713.50
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD64.83+1.18+1.8564.4065.1663.8265.12
Dole Ord ShsUSD15.95+0.16+0.9813.8317.8915.7016.00
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD152.04+2.36+1.58150.11154.00149.12153.82
DOMINION ENERGY ORDUSD64.70-0.95-1.4564.3565.3364.5766.00
Dominos Pizza Inc.USD382.99+9.49+2.54383.25384.72372.04384.32
Donaldson Ord ShsUSD108.09-0.59-0.54107.34108.38107.90109.43
Donnelley Financial Soluti.49.44+5.61+12.8041.1649.5243.9251.05
DoorDash Inc.USD173.38+11.04+6.80197.98198.13162.07175.17
Dorian LPG LTDUSD35.40+1.22+3.5732.5036.0034.5235.82
DoubleVerify Holdings Ord .USD9.58+0.26+2.749.439.739.299.62
Douglas Elliman Ord ShsUSD2.50+0.04+1.422.202.982.442.56
Douglas Emmett REIT Ord Sh.USD9.84-0.14-1.3510.3010.479.8310.08
Dover Ord ShsUSD232.08-1.18-0.50229.72234.44231.14234.73
Dow Ord ShsUSD31.58+0.16+0.5131.3531.9531.4432.48
Doximity Ord Shs Class AUSD25.45+0.87+3.5224.8126.0024.4925.95
DR REDDYS LABORATORIES ADR.USD14.42+0.02+0.1014.5314.5814.2714.48
DRDGold LtdUSD34.06+1.16+3.5233.5534.4333.7034.50
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD133.44+0.79+0.59133.48140.00131.76134.14
DTE ENERGY ORDUSD142.61-2.08-1.44131.30160.40142.09144.87
Ducommun Ord ShsUSD123.98-1.21-0.9797.57127.20123.18127.09
Duke Energy Ord ShsUSD125.23-1.48-1.17124.58126.00124.78126.90
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD53.43-0.19-0.3553.2053.5853.0355.93
DXC Technology Co.USD13.56+0.18+1.3113.3813.9013.2313.85
Dynatrace Inc.USD36.43-0.21-0.5636.0537.3036.0137.21
Dynex Capital REIT Ord ShsUSD13.98+0.01+0.0713.9114.0513.8914.01
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.22+0.05+1.084.154.234.064.28
EastGroup Properties REIT .USD191.5-1.4-0.71190.1194.0190.1192.6
EASTMAN CHEMICALUSD80.26+1.15+1.4576.0380.2179.4681.14
Eastman Kodak Ord ShsUSD7.72-0.01-0.137.208.687.627.97
EATON ORDUSD380.29-11.20-2.86381.07384.35379.02397.00
ECOLAB ORDUSD302.49-1.32-0.43300.00306.90300.78305.52
Ecopetrol ADR Representing.12.06+0.11+0.9211.1812.6611.8812.15
EDISON INTERNATIONAL ORDUSD69.63-1.79-2.5170.0172.6069.5671.85
EDWARDS LIFESCIENCES ORDUSD78.98+0.53+0.6877.7280.2277.7279.08
Elanco Animal Health Inc.USD24.80-0.07-0.2621.7727.6624.1425.14
Elastic Ord ShsUSD61.05+0.61+1.0057.8861.5259.1561.68
Eldorado Gold CorporationUSD46.88+1.55+3.4246.9547.1945.9547.19
Element Solutions Ord ShsUSD33.68+1.37+4.2431.7853.7732.0435.18
Elevance Health Ord ShsUSD346.23+1.45+0.42343.00349.50341.05346.87
ELF Beauty Ord ShsUSD88.08+0.80+0.9287.6288.1186.1188.89
ELI LILLY ORDUSD1 019.94-16.11-1.551 018.901 021.111 011.311 037.54
Ellington Financial Ord Sh.USD12.65-0.18-1.3712.5112.9312.6412.82
Embotelladora Andina ADR R.USD23.50-1.25-5.0521.5025.3523.4023.50
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.33.82+0.09+0.2716.9450.4733.7434.07
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD783.03-14.47-1.81775.00785.00780.64806.37
Emergent BioSolutions Ord .USD10.77+0.07+0.6510.5011.0610.6510.95
EMERSON ELECCOUSD151.16+2.31+1.55149.26153.11149.33153.42
Empire State Realty Trust .USD6.21-0.18-2.825.637.146.206.68
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD50.89-0.55-1.0750.7051.0550.8151.76
Encore Energy Ord ShsUSD2.52+0.03+1.202.462.502.462.62
Endava LtdUSD5.25+0.16+3.055.355.975.065.39
ENDEAVOUR SILVER ORDUSD11.66+0.42+3.6911.4011.8011.3111.78
Energizer Holdings Inc.USD22.83+0.14+0.6220.8825.4022.5323.18
Energy Focus Inc.USD1.77+0.03+1.721.561.951.761.81
ENERGY FUELS ORDUSD21.32+0.75+3.6521.2521.5020.7821.66
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.07-0.09-2.703.053.083.063.16
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD43.82+0.60+1.3843.2147.5243.4443.85
Ennis Ord ShsUSD20.71+0.13+0.6320.5320.8820.4320.73
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD102.39-2.06-1.97101.23102.39102.05104.63
Enterprise Products Partne.USD36.12-0.64-1.7332.9837.5436.1037.07
ENTRAVISION COMMS A ORDUSD2.90+0.04+1.402.643.692.872.94
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD122.26+2.51+2.09119.11123.00120.25122.63
EPAM SYSTEMS ORDUSD167.64+5.44+3.35157.91170.39161.86170.46
EPR Properties REIT Ord Sh.USD57.10-1.36-2.3251.4158.2656.7958.19
EQT ORDUSD58.62+0.87+1.5158.1458.9555.8159.55
Equinor ASAUSD28.24+0.92+3.3727.6028.5028.1928.43
EQUINOX GOLD ORDUSD15.65+0.59+3.9215.7015.9415.0815.70
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.58+0.10+0.1663.0164.1063.0963.93
Ero Copper CorpUSD30.09+0.16+0.5329.5030.6029.7930.92
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD132.86-0.57-0.43115.19138.00132.39136.56
ESS TECH ORDUSD1.49+0.07+4.931.401.661.401.52
Essential Properties Realt.USD32.35-0.34-1.0431.0732.7732.0033.00
Essential Utilities Ord Sh.USD38.96-0.64-1.6238.1539.3538.8439.44
ESSEX PROPERTY REITUSD256.22+2.87+1.13253.37259.09251.76256.66
Estee Lauder Ord Shs Class.USD111.60-0.54-0.48111.26111.73111.19113.84
Ethan Allen Interiors Inc.USD23.42-0.29-1.2221.0526.0623.1623.71
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD3.08+0.03+0.822.953.403.023.19
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.42+0.01+0.114.374.444.404.42
Evercore Partners A AktieUSD331.05+11.04+3.45327.78337.50321.94334.71
Everest Reinsurance Group .USD345.48-0.55-0.16341.93362.07341.44347.11
Evergy Ord ShsUSD80.40-1.11-1.3680.6085.0080.2481.51
EVERSOURCE ENERGY ORDUSD71.73-1.31-1.7970.9172.5471.5973.51
Everus Construction Group .USD102.11+0.58+0.5790.55109.89101.62105.78
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD41.78+0.04+0.0834.4442.6241.6043.04
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD145.23-2.61-1.77143.73148.01144.78148.73
Exxon Mobil Corp. USD150.63+4.44+3.04150.82150.93147.61150.98
Exzeo Group Ord ShsUSD16.1450+0.8950+5.8711.890017.000015.300016.4200
F&G Annuities and Life Ord.USD28.78+0.23+0.8125.9329.3528.4729.06
FABRINET ORDUSD506.0350+9.2550+1.86500.9500514.9700493.6200527.1750
Factset Research Systems I.USD197.91+7.85+4.13198.07199.55191.41199.52
Fair Isaac Ord ShsUSD1 366.31+14.71+1.0913451 384.981 347.681 385.78
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD11.69-0.23-1.9311.7413.0011.5611.83
Fastly Inc.USD18.83+1.17+6.6319.0019.1517.2319.02
Federal Agricultural Mortg.USD174.70-0.30-0.17158.05198.64174.16176.86
Federal REIT OrdUSD105.48-0.73-0.69104.80106.77105.03106.54
Federated Hermes Ord Shs C.USD56.04+1.16+2.1154.8657.1654.9256.10
FEDEX ORDUSD382.95+7.65+2.04382.00383.69375.02383.59
FERRARI ORDUSD366.68-8.31-2.22366.00367.00364.47370.29
Fidelity National Financia.USD56.06-1.40-2.4450.0057.1555.9657.57
FIDELITY NATIONAL INFORMAT.USD48.57+1.05+2.2148.1648.5747.5548.68
Figma Ord ShsUSD24.2+1.1+4.7627.928.122.824.9
FIGS Ord Shs Class AUSD10.78+0.53+5.1210.7911.0010.2810.80
FinVolution GroupUSD5.80+0.01+0.095.675.795.795.96
First American Financial O.USD66.12-1.88-2.7665.0067.2665.5867.64
First Horizon National Cor.USD25.10+0.32+1.2724.4525.7024.7725.24
FIRST MAJESTIC SILVER ORDUSD22.61+1.06+4.9222.5722.8621.8322.72
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.--
FirstEnergy Ord ShsUSD48.93-0.42-0.8547.6049.6948.7750.09
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD12.35-0.76-5.7612.2512.3110.2512.59
Flagstar Financial IncUSD13.49-0.61-4.3313.5014.2513.4514.29
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD27.22+0.30+1.1127.0729.5526.7727.27
FLEXION THERAPEUTICS ORDUSD25.7001+0.0201+0.0819.280032.120025.700025.7600
Floor & Decor Holdings Inc.USD69.96+0.71+1.0367.2069.9467.6171.69
Flotek Industries IncUSD17.42+0.02+0.1115.7220.9517.1017.98
FLOWERS FOODS ORDUSD9.89+0.23+2.339.8910.549.5710.15
Flowserve Ord ShsUSD88.62-1.14-1.2788.6291.6487.4491.31
Fluor Corp.USD50.6400+2.0700+4.2646.320051.600048.640051.0700
Flutter Entertainment Ord .USD126.01+2.10+1.69125.47127.80122.34128.59
FMC CorpUSD14.48-0.01-0.0314.4014.9514.2514.75
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.85-0.29-2.0213.8014.0113.8114.14
FORESIGHT AUTONOMOUS HOLDI.USD0.90+0.03+3.840.800.950.850.91
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD30.06+0.03+0.0830.0330.2229.6530.37
Forge Global Holdings Ord .USD44.55+0.06+0.1344.5344.5544.4944.69
Fortis Ord ShsUSD56.33-0.65-1.1445.2762.8856.1857.00
Fortive Ord Shs58.33+1.52+2.6757.6759.0256.7958.79
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.44+0.09+0.8210.0510.2910.3210.64
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .--
Franklin Covey Ord ShsUSD16.93-0.49-2.8116.7217.1016.7517.85
Franklin ResourcesUSD27.91+0.42+1.5127.4527.9027.4528.17
FREEPORT MCMORAN COP & GLD.USD62.53+1.44+2.3662.5562.6061.5563.18
Fresenius Medical Care ADR.USD24.01-0.59-2.3820.1226.8623.8224.28
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD18.58-0.30-1.5916.8027.3818.3520.01
Frontline PlcUSD33.28+1.76+5.5833.3933.4932.8433.54
FS KKR Capital Ord ShsUSD13.42+0.18+1.3213.0014.6513.1713.48
FTC Solar Ord ShsUSD8.62-0.57-6.208.509.508.579.16
FuboTV Inc.USD1.32-0.02-1.131.291.361.291.36
Fury Gold Mines Ord ShsUSD0.68-+0.060.660.750.670.70
Fusion Acquisition Ord Shs.--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.97+0.23+6.153.824.003.763.98
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.82+0.08+2.922.573.612.712.92
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD23.89+0.63+2.7123.9124.0123.0924.04
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD236.76+19.78+9.12235.51237.90236.19256.80
Garrett Motion Ord ShsUSD20.59-0.03-0.1518.8320.9520.5821.39
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.1350-0.1950-0.7126.620027.720026.900027.7800
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD817.73-1.42-0.17816.00823.00811.00832.90
GEE Group Inc.USD0.25--1.450.240.260.240.25
Generac Holdings Inc.USD228.25-5.21-2.23228.20248.23224.38233.05
GENERAL DYNAMICS ORDUSD349.46+6.94+2.03345.00352.05343.68349.55
General Electric Co.USD329.42+2.34+0.71328.76330.08326.50331.79
GENERAL MILLS ORDUSD45.37+0.41+0.9044.8445.6043.9345.55
General Motors Co.USD83.67+2.45+3.0283.5583.9081.7083.93
Genesco Ord Shs28.33+0.53+1.9125.5045.3227.7029.07
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.3830-0.0340-8.150.38020.43610.38120.4241
Genius Sports Ord ShsUSD6.29+0.50+8.645.806.815.706.39
Genmab 10 Sponsored ADR Or.USD29.16-0.84-2.8028.7531.3528.8429.52
Genpact Ord ShsUSD39.18+1.45+3.8438.8239.3737.9039.19
Genuine Parts Co.USD120.90-4.84-3.85120.91132.84119.36124.32
GENWORTH FINANCIAL CL A OR.USD8.87-0.14-1.508.749.718.809.06
Geo Group REIT Ord ShsUSD14.64+0.06+0.3814.1215.1014.3714.89
GERDAU SA ADR REPSG 1 PRFUSD4.12+0.07+1.604.004.294.064.15
Getty Images Holdings Ord .USD0.83-0.04-4.770.830.870.810.90
Getty Realty REIT Ord ShsUSD31.41-2.42-7.1531.3632.3030.8432.02
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD72.29-0.15-0.2165.4881.1371.5272.60
Ginkgo Bioworks Holdings I.USD8.97-0.04-0.398.759.088.819.45
Global Business Travel Gro.USD5.45-0.05-0.824.385.545.315.68
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.89-0.61-1.6732.6339.5535.6836.77
Global Partners UnitsUSD48.22+0.48+1.0142.0752.6447.7548.71
GLOBAL PAYMENTS ORDUSD81.29+11.52+16.5181.0081.6676.0081.67
Global Ship Lease Inc.USD39.03+0.18+0.4638.9039.5038.5839.17
GLOBANT ORDUSD49.40+0.94+1.9447.0055.8148.3549.88
Globe Life Inc.USD143.64-2.27-1.56140.03147.45142.41147.31
Globus Medical Ord Shs Cla.USD90.14+1.14+1.2890.1598.7889.0191.00
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD90.56-0.65-0.7190.0590.9689.0191.11
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD52.33+0.86+1.6650.0056.7851.6253.00
GOLD RESOURCE ORD (GORO)USD1.68+0.09+5.351.571.671.591.69
Gold Royalty Corp.USD4.27+0.15+3.524.124.604.124.33
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD933.56+17.52+1.91931.84935.00919.98947.70
Goldman Sachs BDC Ord ShsUSD9.29+0.05+0.499.179.369.179.34
GOLDMINING ORDUSD1.485+0.025+1.711.4001.5201.4521.500
GrafTech International Ord.--
GRAN TIERRA ENERGY ORDUSD5.89+0.45+8.275.386.535.686.04
Granite Point Mortgage Tru.USD1.72-0.02-0.871.702.501.691.82
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD5.04+0.27+5.664.615.694.685.17
Green Brick Partners Inc.USD79.34-0.15-0.1969.0089.0179.0080.83
Greenbrier Ord Shs57.74+0.49+0.8549.4763.1757.3358.56
Greif Ord Shs Class AUSD75.18-0.93-1.2264.0576.6274.5176.36
Griffon Corp.USD89.54-2.53-2.7577.6498.5689.2293.09
Grindr Ord ShsUSD10.73+0.31+2.938.9111.8510.2410.82
Group 1 Automotive Ord ShsUSD336.03+5.71+1.73300.00335.84326.51339.01
Grupo Supervielle ADR Repr.USD10.22-0.13-1.2610.0111.4410.0210.59
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD61.20+0.33+0.5460.9561.9960.9961.70
GSX Techedu Inc.USD2.14+0.03+1.182.122.262.122.14
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD65.38+0.02+0.0364.0366.6364.9666.35
H&R Block AktieUSD31.70+1.17+3.8331.4231.8430.2731.76
Haemonetics Corp.USD60.61+2.02+3.4556.5364.4558.4360.78
Hafnia Ord ShsUSD6.95+0.24+3.506.256.946.817.02
Hagerty Ord Shs Class AUSD11.95-0.19-1.577.3212.7211.9212.20
Haleon PLCUSD11.23+0.01+0.0910.7711.5911.1811.28
Halliburton Co.USD34.76+1.05+3.1034.4234.7734.1934.88
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD37.78-1.45-3.6836.5138.6437.7739.38
HARLEY DAVIDSON ORDUSD20.58+0.23+1.1320.4020.6320.0520.66
HARMAN INTERNATIONAL ORD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD20.17+0.38+1.8920.0220.2019.8720.53
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD141.29-2.25-1.56129.73142.89139.98143.74
Haverty Furniture Companie.USD25.88-0.37-1.3923.5030.1225.7026.52
Hawaiian Electric Industri.USD16.06-0.39-2.3415.9716.3316.0316.49
HCA HOLDINGS ORDUSD535.26+0.48+0.09527.63541.96530.00535.80
HCI Group Ord ShsUSD157.4-2.7-1.66152.0177.5157.2163.4
HDFC BANK ADR REP 3 ORDUSD33.38+0.57+1.7431.9733.4332.6733.36
Healthcare Realty Trust Or.USD18.02-0.51-2.7517.8018.2417.9918.55
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HECLA MINING ORDUSD22.01+0.77+3.6021.9822.0921.9023.53
HEICO ORDUSD342.29+5.08+1.51309.11365.00335.34343.36
Helmerich and Payne IncUSD34.79+1.48+4.4434.5036.1233.8935.02
HERBALIFE ORDUSD16.54+0.60+3.7618.9319.1015.8016.69
Hercules Capital Ord ShsUSD15.95+0.11+0.6915.8516.7315.7616.01
Heritage Insurance Holding.USD24.30-0.33-1.3423.0027.1323.3224.54
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD222.05+2.65+1.21222.00223.50215.61222.25
Hertz Global Holdings Inc .USD2.68+0.16+6.352.293.022.482.68
Hewlett Packard Enterprise.USD21.53-0.44-2.0021.4521.8721.4722.02
HEXCEL ORDUSD87.83-1.15-1.2986.1489.6687.2390.19
HF Sinclair Ord ShsUSD51.56-6.29-10.8751.1751.5547.6353.18
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD23.11+0.16+0.7022.7123.4722.7223.42
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD315.79-2.03-0.64313.56320.20313.78319.69
Hims & Hers Health Inc.USD15.85-0.42-2.5815.8515.9515.5816.40
HIPPO HOLDINGS ORDUSD28.34-0.54-1.8711.5734.9428.1728.72
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD383.49+0.45+0.12381.10385.52379.54385.12
HONDA MOTOR ADR REP 1 ORDUSD30.92-0.22-0.6930.7131.0530.8631.11
Honeywell InternationalUSD241.14-1.51-0.62239.56241.14239.11243.14
Horace Mann Educators Ord .USD43.48+0.35+0.8142.4244.2842.6743.69
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.49+1.05+4.4624.3324.5123.5524.52
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD20.26+0.25+1.2520.5021.0019.8020.37
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD83.08+0.32+0.3973.1684.6582.3883.92
Howmet AerospaceUSD249.34-3.21-1.27247.66252.83247.10254.28
HP ORDUSD18.36-0.13-0.7018.3418.7018.2518.72
HSBC HOLDINGS ADR REP 5 OR.USD88.08+1.51+1.7487.9088.3587.7688.56
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD250.35+3.04+1.23244.25252.00243.22251.02
Hudbay Minerals Ord ShsUSD24.93-0.27-1.0524.0025.0524.4025.76
HUMANA AKTIEUSD187.14+2.15+1.16186.10187.60183.05187.97
HUNTINGTON INGALLS INDUSTR.USD424.81+6.98+1.67417.83427.06417.72426.97
HUNTSMAN - HUNUSD13.40+1.05+8.5013.4513.9612.2813.95
HUYA ADRUSD4.05-0.22-5.154.024.454.024.32
HYATT HOTELS CL A ORDUSD167.97-1.62-0.96162.20172.87167.33172.64
Hyliion Holdings Ord ShsUSD2.09+0.04+1.711.862.332.022.17
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.93+0.03+1.321.762.101.891.96
IAMGOLD ORDUSD21.26+0.45+2.1621.1621.3920.9621.98
IBM Corp.USD260.80+2.49+0.96260.50262.86256.25261.11
ICICI BK SAUSD30.92-0.01-0.0328.8033.6530.8531.08
Idaho Strategic ResourcesUSD39.0900+2.3000+6.2536.120043.190037.180040.2500
IDEX Ord ShsUSD209.01-0.20-0.10206.49211.47207.99211.64
IHS Markit Ltd24.60+0.11+0.4712.3336.9924.6024.72
ILLINOIS TOOL WORKS USD296.13-1.29-0.43293.55298.75295.36298.64
IMAX ORDUSD37.80-0.06-0.1637.5438.0137.5038.48
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD4.68+0.67+16.714.324.774.194.78
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD15.06+0.31+2.0715.0015.1414.6815.13
ING GROUP ADR (ING)USD29.23+0.20+0.6725.4732.3429.1029.43
Ingersoll-RandUSD97.14-1.62-1.6496.4998.6196.94100.00
INGREDION ORD SHSUSD116.40-0.07-0.06115.90116.80115.56117.43
Innovative Industrial Prop.USD46.28+0.23+0.5046.3947.5045.9546.56
Innovex International Ord .USD25.07+0.51+2.0821.1330.6924.8125.46
INPHI ORD--
Insperity Ord ShsUSD25.74+0.82+3.2922.7926.1124.5226.09
Inspire Medical Systems Or.USD61.91+1.52+2.5258.0063.1159.4262.54
Inspired Entertainment Ord.USD8.38-0.02-0.246.319.608.218.62
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD86.46-1.20-1.3783.0096.0685.5188.99
Intercontinental Exchange .USD155.18+1.74+1.13153.63156.00153.67155.93
International Flavors & Fr.USD82.96+0.22+0.2782.4883.2881.6283.32
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD48.49-0.56-1.1446.8150.4348.4549.61
International Seaways Inc.USD65.33+0.91+1.4164.5065.3864.9266.68
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.8750+0.0650+3.591.86001.99001.77381.9400
INVESCO LTD USD26.73+0.33+1.2526.4727.4326.2127.02
Invesco Mortgage Capital I.USD8.76+0.07+0.758.238.768.678.79
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD26.87-0.27-0.9926.2627.2526.6827.24
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD33.37+0.19+0.5633.4333.5732.3934.89
Iqvia Holdings Ord ShsUSD171.06+6.62+4.03171.10173.93163.35171.14
Iron Mountain Ord ShsUSD105.79-3.00-2.76101.30108.50105.14109.13
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD52.74+1.07+2.0745.3665.1452.3352.77
ISHARES MSCI PACIFICUSD55.60+0.10+0.1855.1856.0055.4555.94
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD9.18+0.01+0.058.999.319.079.31
ITT Ord ShsUSD205.32+0.63+0.31117.98249.66203.66206.83
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD17.11+0.04+0.2316.8217.2616.8417.69
JABIL CIRCUIT ORDUSD260.41+3.01+1.17260.45261.23255.38265.00
Jackson Financial Ord Shs .USD117.03+1.25+1.08117.15119.90115.64117.73
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD141.45+4.99+3.65139.30143.47136.27142.51
James Hardie Industries Pl.USD25.14-0.15-0.5722.8527.0025.0425.63
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD7.06+0.01+0.076.348.146.987.26
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD53.87+1.89+3.6451.7154.9252.1054.91
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD26.76+0.29+1.1026.8028.0026.2527.06
JM Smucker Ord ShsUSD107.68+1.46+1.37107.23108.01104.27107.84
Joby Aviation Ord Shs Clas.USD10.09+0.10+1.009.8810.249.7910.39
John Wiley and Sons Ord Sh.USD29.58-0.05-0.1729.1030.2028.8229.97
Johnson & JohnsonUSD244.93+1.60+0.66244.81245.41242.82245.07
Johnson Controls Internati.USD139.43-2.78-1.95137.00139.11139.40143.00
JPMorgan Chase & Co.USD308.79+1.66+0.54308.67309.39307.22312.28
JPMorgan Chase DRC Rep 1 4.USD19.58-0.08-0.4117.5521.4919.5319.72
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD9.43+0.22+2.399.449.609.199.71
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD80.9900+5.8800+7.8381.100082.270074.910081.1300
Kartoon Studios Inc.USD0.67-0.01-1.460.630.760.670.70
KB HOME ORDUSD65.79+0.04+0.0664.4572.1865.1766.81
KE Holdings ADR Representi.USD17.22+0.04+0.2317.0617.3517.1917.36
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD38.46-0.60-1.5438.2538.8338.3739.48
Kennedy Wilson Holdings Or.USD10.95+0.09+0.7810.7810.9510.8410.95
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.86+0.45+2.4218.5418.8818.3918.97
KEYCORP ORDUSD21.94+0.25+1.1321.7122.1721.7022.15
Keysight Technologies Inc.USD239.74+5.35+2.28236.43242.50236.53243.00
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.24+0.28+1.9714.2515.6413.9214.29
KIMBERLY CLARK ORDUSD109.90+2.38+2.21109.53110.05107.28110.70
Kimco Realty REIT Ord ShsUSD22.66-0.50-2.1422.3722.9022.6123.16
Kinder Morgan Inc.USD32.30+0.17+0.5132.0032.5032.1432.56
KINROSS GOLD(KGC)USD34.45+0.89+2.6534.2234.3033.7235.00
Kinsale Capital Group Inc.USD379.20+2.55+0.68379.00445.05377.04388.87
Kiora Pharmaceuticals Ord .--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD25.41-0.40-1.5525.2525.9125.3325.83
KKR AND CO CL A ORDUSD103.60+1.05+1.02104.10104.46101.50105.41
KKR Real Estate Finance Or.USD6.82-0.07-0.946.217.606.746.92
Klaviyo Ord Shs Series AUSD18.22+0.45+2.5317.3919.7717.7018.48
Knife River Ord ShsUSD90.74-3.23-3.4482.9792.4989.5093.46
Knight-Swift Transportatio.59.34-0.54-0.9057.9159.3459.0560.44
Knoll Ord Shs24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD50.47-0.50-0.9745.6357.2950.3151.50
Kohls Ord ShsUSD19.34-0.23-1.1519.1619.6419.1919.92
Korea Electric Power ADR R.USD21.47-0.38-1.7421.2621.9021.3822.28
KraneShares Electric Vehic.32.64+0.48+1.4919.2133.0032.5432.76
Kraton Ord ShsUSD--
KROGER ORDUSD68.86-0.80-1.1567.5069.0068.2569.68
KRONOS WORLDWIDE ORDUSD6.37+0.16+2.585.577.016.226.50
KULR Technology Group Ord .USD2.98+0.12+4.022.693.002.803.12
Kyndryl Holdings Incorpora.USD13.11-0.48-3.5313.1213.6013.0113.93
L3Harris Technologies Ord .USD352.11+5.52+1.59352.25355.18349.00353.42
Laboratory Corp. Of AmeriUSD279.05+2.38+0.86278.14279.04274.15280.77
Ladder Capital Ord Shs Cla.USD10.42-0.04-0.339.4212.0410.4010.51
Lake Shore Bancorp Ord ShsUSD15.50+0.01+0.0613.4417.0915.5015.55
Lamb Weston Holdings Ord S.USD48.87+0.69+1.4348.5849.0847.8649.11
LANDBRIDGE COMPANYUSD62.87-1.05-1.6462.0068.9262.3065.22
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD58.82+1.30+2.2658.5359.0657.5759.27
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD153.75-0.36-0.23143.55248.33148.12158.75
LEAR ORDUSD136.86+0.16+0.12134.85139.07136.76138.71
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.77-0.01-0.0811.4712.0511.6812.27
Leidos Holdings Ord ShsUSD171.50+9.97+6.17167.35171.50161.05172.02
Lemonade IncUSD65.73+1.14+1.7768.9071.1164.3566.76
LENDINGCLUB USD16.23+0.72+4.6116.0116.2515.5016.28
LENNAR CL A ORDUSD121.26-0.18-0.15120.12121.20120.62123.14
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.26+0.43+1.9720.1224.0021.6122.35
LG Display ADR Rep 1/2 Ord.USD4.12+0.09+2.114.104.504.024.19
LGL Systems Acquisition Or.1.94+0.01+0.521.942.101.881.98
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD29.20+0.14+0.4826.7829.7728.7429.58
Lifezone Metals Ord ShsUSD4.3600+0.0300+0.694.18005.19004.34004.5600
LIGHTINTHEBOX HOLDING CO L.USD2.60-0.04-1.332.493.122.532.64
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.30+0.20+2.147.7810.858.999.40
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD41.86+0.29+0.7041.6042.4541.2241.98
Linde PlcUSD485.28+3.06+0.63474.80488.60482.60488.27
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
Lionsgate Studios Ord ShsUSD8.530+0.270+3.278.2109.4908.2108.660
LITHIA MOTORS INCUSD305.35+4.31+1.43270.01311.09297.61307.82
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.55+0.01+0.114.514.594.494.62
Lithium Argentina AG Ord S.USD6.8750+0.0650+0.956.44007.13006.75006.9684
Live Nation Entertainment .USD155.57-1.96-1.24148.02157.25154.24160.45
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.77+0.07+1.145.715.825.755.81
loanDepot Ord Shs Class AUSD2.05+0.03+1.241.952.262.012.09
Local Bounti Ord ShsUSD1.83+0.06+3.391.492.261.801.91
LOCKHEED MARTIN ORDUSD650.11+0.53+0.08650.20652.91647.19660.55
Loews Corp.108.65-1.85-1.67107.40110.07108.48110.56
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.15-0.17-1.509.4312.3811.0011.39
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD86.28-2.59-2.9171.3487.0086.2390.03
LOWES COMPANIES ORDUSD282.06+0.90+0.32279.03283.50278.00283.87
LTC Properties AktieUSD39.02-0.88-2.2134.9243.3638.9239.95
Lufax Hldg American Deposi.USD3.05-0.06-1.933.003.163.053.12
Lulu s Fashion Lounge Hold.USD14.99+0.26+1.7712.2620.6214.8716.00
LULULEMON ATHLETICA ORD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.99-0.11-1.308.008.247.938.37
Luxfer Holdings Ord ShsUSD15.48-0.15-0.9313.0017.9115.2315.87
Lyell Immunopharma Ord ShsUSD24.39-0.99-3.9021.9025.5020.3725.37
LYONDELLBASELL INDUSTRIES .USD55.98-0.01-0.0155.6356.6355.7257.02
M&T Bank Corp.USD231.75+3.39+1.48224.34236.78228.60232.09
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD143.99-2.75-1.87110.48155.36143.00147.93
Macerich REIT Ord ShsUSD19.14+0.35+1.8618.8121.0018.7219.17
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD22.78+0.54+2.4121.8322.9522.0223.01
Madison Square Garden Ente.--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD66.84+0.02+0.0364.5074.0866.5468.21
MagnaChip Semiconductor Co.USD2.89+0.03+1.052.682.942.822.92
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.40+0.39+1.4825.4527.2826.0226.53
Main Street Capital Corp.USD60.01+0.83+1.3958.0065.6758.9460.32
MANCHESTER UNITED CL A ORDUSD18.02+0.36+2.0417.5918.3017.6218.17
Manitowoc Ord ShsUSD14.27-0.26-1.7911.8916.2814.1814.74
Manpower AktieUSD29.49+1.13+3.9725.1030.0528.6130.38
Manulife Financial Ord ShsUSD36.97-0.20-0.5436.8037.7036.6537.29
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD199.40-0.14-0.07199.57203.45198.39202.00
Marcus Corp.USD16.40+0.30+1.8612.3516.7015.9416.60
Marine Products Ord ShsUSD7.91+0.07+0.897.548.737.808.00
Marinemax Inc.USD29.01-0.40-1.3628.6329.4028.8430.83
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .661.64-4.89-0.73661.08671.58659.01672.60
MASCO ORD76.72+0.55+0.7275.8477.6275.8977.85
MASTEC INC (MTZ)USD264.23-3.70-1.38240.83270.23263.95275.86
Mastech Digital Ord ShsUSD6.77+0.17+2.586.0010.806.686.90
MasterBrand Ord ShsUSD12.03+0.44+3.8011.7412.3411.1912.11
Mastercard Inc.USD527.90+5.97+1.14527.76531.44519.40530.76
Matador Resources Co.USD49.63+2.24+4.7247.5052.5748.3949.78
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.USD167.39+2.34+1.42167.50170.74164.32168.94
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD18.47-1.35-6.8117.8419.0518.4119.90
MBIA INCUSD6.08+0.12+2.014.766.735.966.13
MCCORMICK STK NUSD69.99+0.80+1.1669.2071.3969.3670.26
McDonalds Corp.USD327.75+0.13+0.04325.10327.75323.83328.80
McEwen Mining Ord ShsUSD24.36+0.25+1.0423.7125.2423.9424.81
MCKESSON ORDUSD946.43-0.04-935.00960.02935.00950.42
MDU Resources Group Inc.USD20.36+0.09+0.4220.0820.6220.2320.55
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD5.3700-0.0600-1.115.37005.41005.34005.4600
Medifast Inc.USD10.69-0.11-1.029.9812.3410.1511.05
Medtronic PlcUSD98.46+2.05+2.1397.0099.5095.9598.55
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD121.61+0.04+0.03121.50121.86120.39121.81
Mercury General Ord ShsUSD87.32-8.87-9.2278.7495.4385.68100.06
MERITAGE HOMES (MTH)USD79.01-1.15-1.4369.5189.0178.7281.30
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD33.22+0.20+0.6129.2736.1033.0133.96
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.70+0.15+1.996.988.007.607.86
METHODE ELECTRONICS ORDUSD8.66-0.17-1.936.839.408.659.12
Metlife Inc.USD79.22+0.64+0.8178.4679.8978.7179.68
Mettler Toledo Ord ShsUSD1 374.91+21.67+1.601 355.971 396.521 346.251 383.98
MFA Mortgage Investments I.USD10.09+0.17+1.6610.0310.159.9010.33
MGM Resorts InternationalUSD37.19+2.92+8.5136.9737.2934.4837.30
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD135.13+0.72+0.54133.30136.78133.44135.36
Miller Industries Ord ShsUSD43.32-0.34-0.7837.1344.1543.1644.18
Millrose Properties Ord Sh.USD31.39-0.15-0.4628.6734.7331.3731.84
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD19.62+0.13+0.6719.2519.7519.5019.70
Mirion Technologies Inc.USD21.44-0.55-2.5019.5221.8421.2422.32
Missfresh American Deposit.--
Modine Manufacturing Ord S.USD217.92+1.08+0.50217.15221.40216.08225.39
Moelis & Co.USD63.8800+0.8700+1.3862.020065.750063.150065.0550
Molina Healthcare Ord ShsUSD142.62+6.94+5.12142.15144.00134.09143.11
Molson Coors Brewing Ord S.USD50.79-0.11-0.2246.8547.7850.4452.03
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto Company127.95--127.95127.96
Montrose Environmental Grp.USD22.10+0.68+3.1721.7022.4521.4522.25
MOODYS ORDUSD450.73+27.51+6.50451.00452.50434.51451.99
Morgan StanleyUSD176.59+5.05+2.94176.25176.95173.45177.31
Morgan Stanley Direct Lend.USD15.8000+0.1500+0.9614.270017.220015.550015.8550
MOSAIC ORDUSD29.44+0.36+1.2229.5030.0728.8429.61
Motorola Solutions Inc. Ne.USD451.62-6.14-1.34450.78451.86448.48458.94
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD24.78-0.06-0.2424.4525.0624.5725.18
MP Materials Ord Shs Class.USD57.95+1.00+1.7657.9058.1856.6058.59
MPLX Common UnitsUSD56.70-0.65-1.1352.3662.9156.6058.27
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD93.61+0.14+0.1593.0494.0192.7794.19
MSCI Ord ShsUSD545.54+24.21+4.64543.00547.25530.35545.89
Mueller Inds Inc.USD117.00-1.77-1.49112.64128.13116.43119.70
Mullen Automotive Inc.--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD33.20+1.26+3.9432.2933.5032.4733.50
Myers Industries Ord ShsUSD22.73+0.89+4.0522.7023.1722.1723.14
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD5.31+0.14+2.614.976.385.105.32
Nabors Industries Ord ShsUSD75.18+3.27+4.5573.3076.0072.5975.57
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD56.20-1.81-3.1251.4063.5056.3056.88
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.03-0.01-0.490.931.100.961.07
National Fuel Gas Ord ShsUSD86.24-0.94-1.0785.7887.9486.2087.60
National Grid Plc90.80-1.62-1.7571.3499.8690.7092.58
National Health Investors .USD88.99-2.04-2.2483.7894.3988.8190.65
NATIONAL RETAIL PROPERTIES.USD43.58-1.21-2.7043.5044.4343.5644.63
National Storage Affiliate.USD34.28+0.21+0.6233.6934.8533.8234.39
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD19.55+0.18+0.9318.2819.9019.1719.65
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD64.72+2.49+4.0064.5465.7862.8665.32
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD18.12-1.27-6.5521.0021.9918.1219.50
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.96-0.01-1.380.901.080.950.99
Net Lease Office Propertie.USD13.0650-0.1850-1.4011.890014.220012.755313.7900
NetSTREIT Ord ShsUSD19.90-0.60-2.938.0022.5619.7720.39
New Found Gold Ord ShsUSD2.66+0.07+2.512.362.912.542.68
NEW GOLD ORD (NGD)USD11.20+0.43+3.9910.2512.0010.9711.45
New Jersey Resources Ord S.USD52.70-1.46-2.7052.3152.6652.6554.07
New Mountain Finance Ord S.USD8.28+0.12+1.477.239.218.108.33
New Oriental Education & T.USD59.58+0.58+0.9857.5060.0059.0059.94
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD75.50+1.47+1.9975.5576.9873.1575.58
Newegg Commerce Inc.USD50.05-0.08-0.1648.8050.0049.4051.63
NEWMONT MINING CORPUSD124.70+2.39+1.95123.49123.83123.45127.34
NEWSMAX IncorporationUSD5.64+0.17+3.115.196.165.305.72
Nexa Resources Ord ShsUSD11.36+0.21+1.8810.8612.4811.1811.54
Nexgen Energy Ord ShsUSD12.04+0.42+3.6111.7912.9211.7012.12
NexPoint Real Estate Finan.USD14.66-0.30-2.0113.2816.8214.6415.00
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD91.22-1.49-1.6191.1591.3090.5993.01
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD11.97+0.03+0.259.6913.2411.9612.15
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD65.55+0.73+1.1365.2065.8064.3166.15
Nine Energy Service Inc.USD0.59-0.05-7.330.100.33
Nio Inc. Class A (ADR)USD4.92-0.01-0.104.904.964.915.00
NISOURCE ORDUSD45.30-1.42-3.0345.3045.7845.2346.68
Noble Corporation RightUSD44.27+0.80+1.8443.4844.8043.4744.48
NOKIAUSD7.42+0.12+1.647.407.507.317.50
Nomad Foods LtdUSD12.56-0.12-0.9512.5712.9012.5512.73
NOMURA HOLDINGS ADR REPTG .USD9.51+0.10+1.068.4810.269.439.55
NORDIC AMERICAN TANKERS OR.USD4.73+0.11+2.384.284.854.654.79
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD316.73+0.61+0.19316.32320.00314.10317.13
North American Constructio.USD16.34+0.22+1.3614.9117.9116.1116.48
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.USD27.35+1.83+7.1725.5227.6625.8127.44
NORTHROP GRUMMAN ORDUSD724.70+23.58+3.36725.00729.80702.49725.55
Northwest Natural Holding .USD49.10-1.11-2.2048.9049.4049.0450.08
NORWEGIAN CRUISE LINE HOLD.USD24.35+0.25+1.0424.0424.6023.3124.84
NOV Ord ShsUSD20.00+0.93+4.8819.5320.3819.3120.11
NOVARTIS ADR REPSG 1 ORDUSD165.34-0.83-0.50163.24166.26164.71167.86
NOVO NORDISK ADR REPSG 1 O.USD49.23-0.14-0.2849.1049.2048.6349.36
NRG ENERGY INCUSD171.08-2.38-1.37170.10173.00170.55176.44
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD37.54-0.44-1.1630.1745.5937.4938.49
NU HOLDINGS CL A ORDUSD17.17+0.35+2.0517.1917.2516.8417.48
NU SKIN ENTERPRISES CL A O.USD8.49-0.12-1.398.188.768.338.58
Nucor Ord ShsUSD184.52+0.88+0.48183.00186.00183.31187.28
Nuscale Power Corp.USD14.21-0.06-0.4214.2014.2413.7614.61
Nutrien Ord ShsUSD70.25+0.39+0.5668.0870.1069.8371.00
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD115.7000+0.4800+0.42115.1000117.9200114.6000119.6399
NVR Ord ShsUSD7 522.27+101.27+1.367 393.537 656.427 360.387 544.79
O I Glass Ord ShsUSD14.99+0.35+2.3614.5315.2814.6114.99
Obsidian Energy LtdUSD7.74+0.32+4.316.778.687.567.83
OCCIDENTAL PETROLEUM CORPUSD47.22+1.28+2.7948.4548.5246.2647.43
Occidental Petroleum Corp..USD25.26+1.36+5.6916.6329.3024.3825.38
Oceaneering International .USD33.13+0.77+2.3829.2732.2332.8934.49
OGE Energy Ord ShsUSD46.49-0.41-0.8741.8451.5046.0047.61
OIL STATES INTL ORDUSD9.44+0.14+1.458.469.749.289.70
Okeanis Eco Tankers Corp. .USD44.39+1.68+3.9345.0146.0043.9144.93
Oklo Ord Shs Class AUSD67.42-0.22-0.3367.2367.3765.8070.15
Old Republic International.USD41.70-0.86-2.0238.0143.9841.6442.67
Olin AktieUSD24.92+1.05+4.4024.8025.4124.1425.83
OMEGA HEALTHCARE REITUSD46.75-1.15-2.4044.0049.0046.6847.89
Omnicom Group Ord ShsUSD70.19+2.21+3.2571.5173.0067.4670.51
On Holding Ord Shs Class AUSD47.31+0.65+1.3947.0447.6246.4847.93
ON24 Ord ShsUSD7.94+0.01+0.067.937.967.937.95
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD84.04-1.70-1.9859.9087.3083.9486.71
One Liberty Properties Inc.USD22.63-0.45-1.9520.5924.0022.6022.96
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.--
OneMain Holdings Inc.USD56.83+0.40+0.7156.2561.6856.4157.19
ONEOK ORDUSD86.81+1.20+1.4086.2887.8085.8887.22
OppFi Inc.USD9.28+0.30+3.348.659.398.989.35
OR Royalties Ord ShsUSD43.53+1.22+2.8739.2745.0042.3344.09
Oracle Inc.USD156.15+2.18+1.42155.91156.16151.37157.30
ORAGENICS ORDUSD0.72+0.08+12.100.700.720.630.72
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.54+0.04+0.477.407.587.477.56
Organon & CompanyUSD7.46+0.18+2.407.027.507.257.55
Orion Office REIT IncUSD2.55-0.02-0.782.312.902.532.61
Orion Ord ShsUSD6.50+0.76+13.156.307.505.756.83
Orla MiningUSD17.0500+0.0800+0.4716.850017.300016.800017.4500
ORMAT TECHNOLOGIES INDEXUSD121.10-3.12-2.51115.00123.40120.32124.24
Oscar Health Ord Shs Class.USD13.71+0.32+2.3913.6513.8013.2213.97
OSHKOSH ORDUSD171.60+3.13+1.85171.60195.39169.00172.12
Osisko Develop CorpUSD3.65+0.09+2.393.224.203.553.71
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD92.78+0.34+0.3788.9393.4390.5592.79
Ouster Inc.USD18.59-0.01-0.0518.6019.0018.2319.07
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD134.40+0.84+0.63131.93136.51133.50136.50
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD10.83+0.06+0.519.7412.0010.5011.28
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD239.01-1.36-0.57233.68244.81237.17242.26
PagerDuty Inc.USD6.95+0.09+1.246.887.806.727.14
PagSeguro Digital Ord Shs .USD10.60+0.31+3.019.6511.4910.3310.72
PainReform Ord ShsUSD3.20-0.14-4.192.953.323.113.32
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD152.35-11.15-6.82152.65152.90147.15155.28
PAN AMERICAN SILVERUSD58.03+1.94+3.4658.5459.0556.5058.38
Pandora Media Inc.8.38--8.398.40
Par Pacific Holdings Inc.USD42.25-0.78-1.8140.7942.9541.3344.27
Park Aerospace Ord ShsUSD24.22+0.37+1.5521.1824.7423.6824.37
PARK HOTELS RESORTS ORDUSD11.43-0.05-0.3911.2412.7911.2511.73
PARKER HANNIFIN ORDUSD996.85-13.08-1.30997.501 012.82993.081015
Parsons Corp.USD63.6800+2.2700+3.7060.000073.930061.660064.2350
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD124.24+1.92+1.57124.00128.00122.38125.64
Paymentus Holdings Ord Shs.USD24.42+0.95+4.0522.1027.0123.6924.58
Paysafe LtdUSD6.45+0.21+3.375.497.136.246.52
PBF ENERGY CL A ORDUSD33.20-0.76-2.2432.3433.9933.1034.97
Peabody Energy Ord ShsUSD33.29+0.89+2.7332.9134.0032.4133.46
Pedevco Corp.USD0.62+0.03+5.370.550.700.590.63
PEMBINA PIPELINE ORDUSD43.02-0.54-1.2342.7047.2842.8543.89
PennantPark Floating Rate .USD8.59+0.08+0.888.599.358.478.66
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.46-0.06-0.4412.2212.7012.4412.60
Pentair Ord ShsUSD101.79+2.03+2.03101.79103.1199.66102.02
Perfect Ord Shs Class AUSD1.455+0.055+3.931.3001.5901.4001.480
Performance Food Group Ord.USD98.63+0.13+0.1398.1098.6397.2698.87
Permian Basin Royalty Unit.USD18.86+0.26+1.3716.6019.0018.7319.00
Permian Resources Corporat.USD17.6600+0.6700+3.9417.500018.430017.250017.7400
Perrigo Ord ShsUSD14.59+0.15+1.0013.2816.2614.3014.73
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD5.025+0.175+3.614.5805.2004.6405.035
Petrobras - Petroleo Brasi.USD15.30+0.28+1.8615.2915.3815.1315.41
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.24+0.23+1.6114.2514.2614.0814.39
Pfizer Inc.USD27.35-0.02-0.0727.3027.3527.2127.48
PG&E Ord ShsUSD17.88-0.14-0.7817.7018.0017.6718.07
Philip Morris Internationa.USD182.66-1.00-0.54182.10185.20182.15185.00
PHILLIPS 66 ORDUSD157.37-0.80-0.50155.22159.80156.85160.43
Phinia Ord ShsUSD76.04+0.53+0.7069.0577.4974.9076.94
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD97.53-1.36-1.3896.5498.5697.3398.87
Pinterest Inc.USD16.37+0.86+5.5116.3016.4115.4216.58
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD11.12+0.88+8.5411.0212.0710.8811.62
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.153.81+1.69+1.11149.61156.84152.61157.21
Planet Fitness Ord Shs Cla.USD93.88+1.30+1.4093.5894.3792.9395.30
Planet Labs PBCUSD23.74+1.53+6.8923.7523.9322.2424.60
PNC FINANCIALSUSD232.76+1.52+0.66230.17235.33231.46235.30
Polaris Inc.USD66.35+0.36+0.5465.8566.7665.0866.87
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.32-+0.250.310.350.320.35
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.00-1.56-2.9750.5751.9450.7051.20
POSCO ADR REPSG 1/4 ORDUSD64.96+0.14+0.2264.5966.1564.6265.57
Postal Realty Trust Ord Sh.USD19.02-0.30-1.5516.6325.5018.9219.23
PPG Industries Ord Shs128.20-0.98-0.76126.29132.24126.14129.72
PPL Ord ShsUSD36.80-0.78-2.0636.2637.3136.6737.65
Predictive Oncology Ord Sh.--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--1.530.020.090.020.02
Primoris Services Ord ShsUSD160.63-1.75-1.08160.00189.96159.81167.03
Procore Technologies Inc.USD53.05+0.84+1.6141.6959.7052.0853.64
PROCTER & GAMBLE ORDUSD156.70-2.85-1.79156.60156.85155.77158.98
PROFOUND MEDICAL ORDUSD7.02+0.34+5.096.327.976.547.11
Progressive Ord ShsUSD203.21-4.69-2.26203.00206.90201.24208.90
ProLogis REIT Ord ShsUSD139.60-2.17-1.53138.62140.80138.71141.58
ProPetro Holding Corp.USD11.25-0.76-6.3311.7212.5611.1313.25
PROSHARES ULTPRO SH 20 YR .USD61.77+0.80+1.3156.2968.4461.1462.33
ProShares UltraPro Short S.--
ProShares UltraShort QQQUSD20.85-0.30-1.4020.8520.8620.5521.18
ProShares UltraShort Russe.27.84-0.20-0.7027.8427.8827.2128.28
PROTO LABS ORD (PRLB) USD65.74-1.08-1.6253.9667.0365.3667.22
Provident Financial Servic.USD22.96-0.12-0.5222.2723.5822.7923.41
Prudential Financial 4 125.USD17.56-0.05-0.2815.9619.2617.5417.67
PRUDENTIAL FINANCIAL INCUSD104.30+1.03+1.00102.90106.06103.49105.46
Public Service Enterprise .84.33-2.62-3.0182.9285.4784.2687.14
Public Storage REIT Ord Sh.USD299.07-2.93-0.97294.01302.82296.42302.05
PULTEGROUP ORDUSD142.09+0.51+0.36139.52144.64140.11143.54
Pure Storage Ord Shs Class.USD72.71+0.02+0.0372.5073.0471.0374.31
Puxin American Depositary .USD--
PVH ORDUSD69.37+0.04+0.0668.8269.7768.3169.77
Q2 Holdings Ord ShsUSD52.35-0.25-0.4748.0061.4152.1453.59
QIAGENUSD49.02+0.26+0.5249.0057.5348.7549.43
Qihoo 360 Technology Co. L.76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD519.64-5.49-1.05521.95524.99518.72535.65
QuantumScape Ord Shs Class.USD7.15-0.05-0.697.257.426.957.34
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD204.32-1.17-0.57203.68204.84203.17206.75
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD32.30-0.43-1.3132.5036.2532.2733.05
RALPH LAUREN CL A ORDUSD378.07+7.57+2.04377.60391.05368.02380.86
RANGE RESOURCES ORDUSD37.53+0.83+2.2536.7538.3436.8037.86
Raymond James Ord ShsUSD161.08+3.05+1.93153.95162.74158.02161.58
Rayonier IncUSD23.5000-0.1500-0.6323.290023.680023.490023.7900
RAYTHEON STK B--
Raytheon Technologies Ord .USD204.81+1.31+0.64204.75206.00202.81206.01
Ready Capital Ord ShsUSD1.81+0.07+3.741.731.871.671.83
Realty Income REIT Ord ShsUSD65.07-1.42-2.1465.0565.2065.0266.44
Reddit Ord Shs Class AUSD147.78+8.55+6.14148.08148.20139.26148.18
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD8.40+0.40+4.948.398.428.038.68
Redwood Trust Inc.USD6.44-0.05-0.776.056.556.416.55
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.06+0.28+0.9229.7630.8629.7530.30
Regis Ord Shs--
Reinsurance Group of Ameri.USD222.69+0.81+0.36203.55242.00220.24223.43
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD216.64-4.55-2.06208.00218.78209.48219.30
Resideo Technologies Ord S.USD36.81+0.39+1.0636.3537.2036.2337.37
Resmed Ord ShsUSD258.85+3.03+1.18258.46259.44255.09262.17
Restaurants Brands Interna.USD68.86+0.73+1.0767.7869.4567.9269.05
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD24.90+0.27+1.1024.5325.2724.5325.07
Rexford Industrial Realty .USD37.23-0.34-0.9134.2540.8536.9437.53
Reynolds American Inc.65.40--65.5065.52
RH ORDUSD212.63+3.91+1.87203.21226.63204.31219.39
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.34+0.08+5.951.331.491.281.34
RingCentral Ord Shs Class .USD29.58+0.58+1.9826.3232.0828.6129.79
Rio Tinto PlcUSD98.91+2.03+2.1097.5099.7298.17100.09
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.62+0.02+0.1910.5010.7010.5510.76
RLX Technology American De.USD2.33-0.03-1.062.292.412.302.37
RMG Acquisition Ord Shs Cl.27.00--26.8026.88
RMG Acquisition Units31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD25.91+1.10+4.4325.1726.0024.9425.97
Roblox Ord Shs Class AUSD63.06+0.06+0.1063.0063.6062.5065.80
Rocket Companies Ord Shs C.USD18.44+0.07+0.3818.1118.6918.1418.70
Rockwell Automation AktieUSD396.54+8.07+2.08389.00396.25387.18399.88
Rogers Communications Non-.USD38.31-0.16-0.4233.8439.0738.1838.57
Rogers Ord ShsUSD107.23+4.10+3.9787.00109.29102.15111.18
ROLLINS ORD60.24+0.16+0.2660.0560.4459.2460.44
Romeo Power Equity Warrant.0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD327.60+12.07+3.83320.13334.67313.74328.80
Royal Bank of Canada Ord S.USD170.75+1.34+0.79155.47190.42169.94171.28
ROYAL CARIBBEAN CRUISES OR.USD318.73-5.00-1.54316.86319.50316.58327.24
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD18.18+1.24+7.3217.5120.1417.8020.40
RXO Ord ShsUSD15.85+1.02+6.8813.6316.0015.0615.88
Ryder System Ord ShsUSD223.33+7.08+3.27212.22352.75216.86223.96
Ryerson Holding Corp.USD23.55-1.68-6.6622.7528.1123.2325.73
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD419.39+8.94+2.18419.51420.00413.17422.61
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD69.98+0.54+0.7868.0079.2469.3070.78
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.16+0.11+1.825.906.146.086.21
Safehold Ord ShsUSD15.62-0.49-3.0413.7217.3615.5316.09
SALESFORCE.COMUSD187.75+3.46+1.88187.00188.50181.86188.14
Sally Beauty Aktie USD15.70-0.02-0.1315.3715.9715.5816.08
Samsara Ord Shs Class AUSD26.94+0.78+2.9626.6027.4325.8027.37
SandRidge Energy IncUSD17.24+0.24+1.3815.0018.9217.1617.52
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD46.14-0.29-0.6245.9446.2545.8446.29
SAP ADR Representing 1 Ord.USD205.22+3.75+1.86201.00205.77201.18205.80
Saratoga Investment Ord Sh.USD23.56+0.08+0.3421.5024.0023.5123.78
SASOL ADR REP 1 ORDUSD8.10+0.36+4.597.328.797.948.13
Savers Value Village Ord S.USD10.6300-0.2700-2.4810.400012.360010.620011.2400
SCHLUMBERGER ORDUSD51.57+1.73+3.4751.2051.8050.5151.64
Schneider National Inc.USD28.76-0.04-0.1428.3029.2328.5129.04
Schweitzer Mauduit Interna.USD14.45+0.19+1.3313.0015.2714.1114.60
Schweitzer Mauduit Interna.45.56-0.39-0.8545.5645.60
Science Applications Inter.USD88.58+3.40+3.9987.4090.3185.2288.98
Scorpio Tankers Inc.USD70.74+0.72+1.0370.0070.7569.8371.71
Scotts Miracle Gro Ord ShsUSD69.87-0.02-0.0363.4671.0069.3370.38
Sea LtdUSD112.76+4.25+3.92112.71113.50108.48113.18
Seabridge Gold IncUSD33.07+0.32+0.9632.3035.5232.6533.62
Seadrill 2021 Ltd Register.USD43.81+1.31+3.0742.5444.2443.1144.22
Sealed Air Ord Shs41.92-0.04-0.0841.8042.0341.8741.99
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD49.06+2.98+6.4648.5049.5047.1649.23
See SES:xnys (SES AI Corpo.USD1.71+0.01+0.291.661.741.671.76
Select Energy Services Ord.USD14.41+1.15+8.6714.0016.5514.1515.43
SelectQuote Ord ShsUSD0.84+0.01+1.050.790.940.810.87
Sempra Energy Ord ShsUSD91.69-1.25-1.3591.3091.9991.5893.85
SEMrush Holdings Ord Shs C.USD11.85+0.04+0.3011.8211.8411.8011.85
Senseonics Holdings Ord Sh.USD7.92+0.37+4.907.128.157.458.00
SENTINELONE CL A ORDUSD13.36-0.05-0.3413.3513.4213.1713.58
SEQUANS COMMUNICATIONS S A.USD3.01-0.05-1.632.973.812.993.19
Seritage Growth PropertiesUSD3.09-0.11-3.291.233.803.053.27
SERVICE COPR. INTL (SCI)USD80.14-0.33-0.4179.6180.5079.1880.98
SERVICENOW ORDUSD107.80+1.89+1.78108.00108.40103.40108.26
SFL ORDUSD10.38-0.03-0.2410.2511.3310.3010.52
SHAKE SHACK CL A ORDUSD94.11+2.66+2.9191.8195.1391.6196.82
SharkNinja Ord ShsUSD127.7-3.8-2.87125.7127.7127.3132.8
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD79.87+1.93+2.4878.7079.9279.1379.92
Sherwin-Williams AktieUSD365.64-2.30-0.63363.21368.36364.75368.90
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.--
Shift4 Payments Inc.USD59.17+2.91+5.1755.6159.0057.1159.89
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD69.90+0.66+0.9557.3269.7969.1170.15
Shopify Subordinate Voting.USD121.64+8.10+7.13121.65122.40112.49124.73
Sibanye Stillwater LimitedUSD15.89-0.17-1.0615.6016.2915.4616.30
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD95.29-0.32-0.3392.9595.2494.6597.13
Silgan Holdings Inc.USD48.25+0.01+0.0245.6149.6047.9848.54
SILVERCORP METAL ORDUSD10.87+0.47+4.479.9411.0010.5410.98
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.--
Silvergate Capital Corpora.USD13.04-0.02-0.159.9916.4012.8913.15
SIMON PROPERTY GROUPUSD199.62-2.39-1.18198.50201.69198.75203.00
SiriusPoint Ord ShsUSD20.59-0.40-1.9120.0123.2520.3520.96
SiteOne Landscape Supply I.USD152.41-1.12-0.73151.51153.08152.34156.32
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD16.24+0.69+4.4416.0017.8015.4016.49
Sixth St SpecialtyUSD19.24+0.36+1.8819.0819.3518.8019.27
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD3.62+0.09+2.553.503.793.533.72
Skyline Champion Ord ShsUSD96.63-0.43-0.4473.54100.0095.6198.41
SL GREEN RLTY REIT ORDUSD39.26-0.28-0.7139.2039.8039.2140.48
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD23.40+1.72+7.9322.9023.5022.1023.61
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD51.84+1.02+2.0146.2657.5650.0551.92
SNAP ON ORD SHS USD384.33+2.64+0.69383.67384.57381.39386.46
SnapchatUSD4.88+0.15+3.174.904.914.654.96
Snowflake Ord Shs Class AUSD176.09-1.01-0.57176.45179.00171.01178.75
Social Cap Hedosophia Hldg.29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.28+0.01+0.109.3311.0010.2810.31
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD72.73+0.33+0.4666.6673.3072.2974.01
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD74.91+1.18+1.6071.7777.0073.3175.38
Sonoco Products Ord ShsUSD57.59+0.87+1.5355.3058.0056.8358.44
Sonoma Pharmaceuticals Inc.USD2.81-0.02-0.712.493.102.762.88
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD22.51-0.32-1.3821.8822.6522.4922.68
SOS Ltd - ADRUSD1.30+0.01+0.381.341.461.261.35
SOUTHERN COPPER ORDUSD192.63+4.63+2.46191.00196.00189.62196.31
SOUTHERN ORDUSD90.88-1.12-1.2290.1191.0390.8292.41
SOUTHWEST AIRLINESUSD54.78+0.52+0.9654.6054.8053.1554.89
Southwest Gas Holdings Ord.USD86.63-1.61-1.8281.3088.3386.3488.21
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD9.38+0.25+2.749.009.908.989.68
Spire Ord ShsUSD89.14-2.27-2.4887.3890.8488.9591.50
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.48-0.03-5.560.460.600.470.49
Spotify Technology Ord ShsUSD477.62+14.80+3.20475.01478.00460.00487.23
Sprinklr Ord Shs Class AUSD5.57-0.01-0.095.335.755.495.60
Sprott Physical Platinum &.USD17.08+0.66+4.0215.5617.0516.9117.21
Sprott Physical Silver Tru.USD25.42+1.42+5.9224.9925.3125.0825.89
Spruce Power Holding Ord S.USD4.36-0.03-0.684.035.044.274.60
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD70.77-0.34-0.4870.1571.1670.3471.56
STAG Industrial REIT Ord S.USD38.20-0.18-0.4737.6938.8237.9938.50
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.21+0.16+3.833.744.354.044.24
Standard Motor Products Or.USD44.33+0.11+0.2435.7745.2043.8344.54
STANLEY BLACK AND DECKER O.USD89.82-1.08-1.1987.4092.2289.0392.45
Star Group LPUSD12.84-0.04-0.3111.6014.1812.6613.05
Star Peak Energy Transitio.26.61--26.5626.61
Star Peak Energy Transitio.30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD18.12+0.04+0.2217.7718.5918.0418.25
STATE STREET STOCKUSD129.66+1.66+1.30127.51132.26128.35131.46
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.85+0.02+0.267.817.947.797.95
Stellus Capital Investment.USD11.25-0.06-0.5311.2012.4811.1711.37
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD11.35+0.05+0.4010.7512.8011.0811.71
Stepan Ord ShsUSD66.18-0.28-0.4251.4067.4065.9067.52
STERIS Ord Shs249.42+4.01+1.63244.78254.69244.79250.86
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD33.77+0.57+1.7033.6434.0033.5634.32
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord Shs--
Stride Inc.USD84.25+0.47+0.5681.8784.7382.8584.83
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD377.31+8.13+2.20372.32379.00366.10377.34
STURM RUGER ORDUSD37.65+0.74+2.0037.3042.6636.8737.84
Summit Hotel Properties In.USD4.42-0.06-1.234.244.594.414.52
Sun Life Financial Ord ShsUSD66.32-1.51-2.2358.5767.6365.8967.88
SUNCOR ENERGY ORDUSD55.84+0.75+1.3555.0758.0055.2955.93
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD61.37+0.88+1.4561.0063.4060.6762.42
Super Group Ord ShsUSD9.42-0.05-0.539.0010.619.319.80
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD5.96+0.68+12.785.656.505.305.97
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.30.83--30.8130.82
Sylvamo Ord ShsUSD47.79+0.67+1.4245.5648.6647.1848.97
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD89.28-0.42-0.4789.0189.6089.0090.36
T1 Energy Ord ShsUSD6.4550+0.0150+0.236.47006.48006.12006.6100
TAIWAN SEMICONDUCTOR MNFTG.USD362.20-2.00-0.55362.76363.50360.71369.39
Takeda Pharmaceutical Co L.USD18.55+0.29+1.5616.8519.1218.4618.79
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .USD10.98+0.09+0.8310.8011.5710.7711.07
Talis Biomedical Ord Shs--
Talos Energy Ord ShsUSD13.14+0.51+4.0013.0013.4312.9013.29
TANGER FACTORY REITUSD34.54-0.37-1.0634.1034.9834.3734.99
Tapestry Inc.USD154.98+1.13+0.73151.74159.30151.60156.04
Targa Resources Ord ShsUSD227.73+3.44+1.53225.00235.00226.17230.00
TARGET ORDUSD115.65-0.89-0.76115.43116.00114.75116.83
Taseko Mines Ord ShsUSD8.03+0.06+0.697.378.337.918.23
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD61.67-0.54-0.8754.9267.9661.5462.84
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD235.66-0.25-0.10235.63239.13233.95240.69
Team Inc.USD14.11-0.10-0.6712.9914.8714.0314.39
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD62.26+0.99+1.6262.4062.7561.8862.98
TECK RESOURCES CL B ORDUSD59.37+1.49+2.5758.0359.8058.1059.96
Tecnoglass Ord ShsUSD52.26-1.17-2.1952.1053.0752.2054.33
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD72.49+0.88+1.2371.4272.7072.1473.73
Tekla Healthcare Investors.USD20.28+0.20+1.0018.5022.1220.1320.44
Teladoc Health Inc.USD4.67+0.11+2.304.644.774.514.77
TELECOM ARGENTINA SAUSD11.05-0.31-2.738.5612.2111.0311.43
Telecom Italia SpA5.63--5.625.63
Teledyne Technologies Ord .USD662.87+13.52+2.08640.46683.89645.30664.58
TELEFLEX ORDUSD112.53+6.67+6.30110.19114.70105.51112.94
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD20.87-0.26-1.2320.7421.0620.8521.19
Telephone and Data Systems.USD45.16-1.38-2.9745.0345.4045.1247.16
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD13.55-0.08-0.5513.5114.0313.5113.65
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD15.29-0.04-0.2615.2115.4515.2215.49
Tenet Healthcare Corp.USD231.1600-3.0900-1.32229.6300235.4600229.0200234.6000
Tenneco Ord Shs Class AUSD29.75+1.17+4.0928.8030.0029.0229.89
Teradata Corporation Aktie.USD32.79+0.19+0.5832.6733.0232.0533.17
Terex Ord ShsUSD69.10-0.41-0.5966.6976.3668.2770.89
TERNIUM ADR REPRESENTING T.USD43.62+0.37+0.8637.0047.3842.6844.57
Terra Nitrogen Co. LP83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD11.15+0.32+2.9510.2012.2110.9011.33
Teucrium Soybean Fund23.42-0.03-0.1321.4025.6723.3523.57
TEVAUSD34.11-0.30-0.8734.0134.6833.5734.40
Texas Pacific Land USD441.58+15.16+3.56435.18444.00425.05445.61
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD100.28+0.58+0.5898.90101.6399.31101.57
TFI International IncUSD116.2950-4.7650-3.94106.3600118.5400111.4500124.0750
The Bank of New York Mello.USD119.49+0.69+0.58118.87121.00118.67120.54
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD53.26-0.61-1.1352.8453.6153.1854.23
The Magnum Ice Cream Compa.USD16.10+0.19+1.1915.0017.7315.8316.16
The Travelers Companies In.USD298.36-0.87-0.29270.00297.97295.11300.66
The Walt Disney Co.USD107.12+1.68+1.59106.90107.08105.81107.73
Thermo Fisher Scientific O.USD513.42+11.83+2.36512.37514.43498.42514.16
ThermoGenesis Holdings Ord.--
Thor Industries Ord ShsUSD115.49+0.70+0.61114.72116.00112.59117.14
TIC Solutions Ord ShsUSD9.48+0.14+1.509.409.959.309.55
Tidewater Ord ShsUSD71.43+1.53+2.1969.5972.7770.2872.18
TIFFANY & CO131.46--131.46131.47
Tilly's Ord Shs Class AUSD1.38+0.03+2.221.231.681.331.44
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD107.24+1.70+1.61107.00110.00105.87108.70
TITAN INTERNATIONAL ORDUSD10.57-0.22-2.048.5512.2010.4710.91
TIVIC HEALTH SYSTEMS ORDUSD0.83+0.01+0.670.740.900.800.85
TJX ORDUSD157.21+0.24+0.15156.06157.45155.96157.32
TKO Group Holdings Ord Shs.USD213.26+3.12+1.48213.27233.38208.49214.60
Toast IncUSD27.68+0.02+0.0727.7028.4227.4728.37
TOL BROTHERSUSD160.01-3.82-2.33151.10168.00159.33167.88
Toro Ord ShsUSD99.21-0.97-0.9798.7299.6197.9499.95
TORONTO DOMINION ORDUSD96.13+0.53+0.5595.53102.0095.8096.42
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD21.44+0.04+0.2016.1726.9521.5721.63
TotalEnergies ADRUSD77.32+0.80+1.0477.5085.3077.1077.68
TOYOTA MOTOR ADRUSD243.41-2.10-0.86241.40242.69242.65244.83
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD20.83-0.04-0.1920.9020.9320.2520.98
Trane Technologies Ord ShsUSD459.43-10.99-2.34455.49463.55458.16470.42
TransDigm Group Ord ShsUSD1 315.07+12.96+0.991 297.201 321.111 297.681 324.99
TRANSENTERIX ORD4.05--4.024.04
Transocean Ltd.USD6.22+0.08+1.226.246.266.106.27
Travel Leisure Ord ShsUSD75.31+2.45+3.3673.2276.8674.5181.00
Trex Ord ShsUSD41.90-0.45-1.0640.9042.7141.8743.45
TRI Pointe Group Inc.USD46.33+0.03+0.0646.1846.5446.2846.36
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.7650+0.0750+2.033.56004.07003.65003.9000
TRINET GROUP ORDUSD42.54+0.78+1.8737.0148.6541.7143.04
Trinseo Ord ShsUSD0.41+0.09+26.860.320.420.310.41
TRIPLE FLAG PRECIOUS METAL.USD35.89+0.32+0.9031.5638.0035.6636.29
TriplePoint Venture Growth.USD5.70+0.08+1.335.166.455.575.72
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.75+0.15+1.977.738.207.608.02
Truist Financial Ord ShsUSD52.69+0.49+0.9351.6853.0952.1653.01
TRX Gold Ord ShsUSD1.71+0.07+3.961.661.791.661.78
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD81.10-1.15-1.3968.5981.2980.6184.03
Twenty One Capital Ord Shs.USD6.300-0.120-1.876.3107.0506.1906.530
TWILIO INCUSD110.75+2.26+2.08110.10120.25105.60112.50
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.--
Tyler Technologies Ord ShsUSD317.32+4.84+1.55312.62321.75312.72325.00
Tyson Foods Ord Shs Class .USD63.95+1.05+1.6763.6364.1962.6264.06
Uber Technologies Ord Shs .USD72.78+2.25+3.1872.7772.9370.1273.27
Ubiquiti Ord ShsUSD705.72+10.17+1.46706.50720.94692.31718.40
UBSGROUPUSD43.28+0.96+2.2741.2043.3042.9543.47
UDR Aktie38.25+0.25+0.6436.5339.0037.9138.34
UGI ORDUSD38.09-0.50-1.3037.8138.2838.0338.56
UiPath Inc.USD11.11+0.17+1.5111.1311.4010.8211.48
UL Solutions Ord Shs Class.USD71.28+0.67+0.9469.3974.0069.7771.75
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD7.86+0.14+1.757.757.887.598.02
Unifirst Ord ShsUSD241.77+3.50+1.47240.47241.65235.94242.02
Unilever ADR Reptg 1 Ord S.USD72.42-1.54-2.0872.1672.7172.1973.29
UNION PACIFIC (UNP)USD265.00+2.20+0.84264.32265.47260.57265.07
Unisys Ord ShsUSD2.21+0.05+2.082.152.452.112.22
UNITED MICROELECTRONUSD10.24-0.04-0.3410.1310.2710.1910.37
United Natural Foods Inc.USD39.27-0.07-0.1837.1243.4238.7140.07
United Parcel ServiceUSD116.09+0.58+0.50115.86116.20114.21116.36
United Rentals Ord ShsUSD879.78+16.50+1.91862.80909.76854.64881.52
United States AntimonyUSD7.4900+0.2400+3.317.25007.80007.24007.7299
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United Technologies86.01--86.0186.14
UnitedHealth Group Inc.USD288.11-0.98-0.34287.70288.20286.29290.13
Unity Software Ord ShsUSD18.56+0.20+1.0918.6118.6218.2119.25
Universal Corp.USD52.89-0.48-0.9050.0057.5352.5053.61
Universal Health Realty In.USD42.58-1.31-2.9837.5048.6342.4644.01
Universal Health Services .USD235.33+0.21+0.09229.46239.88232.64237.56
Universal Security Instrum.4.30-0.02-0.463.844.694.254.39
Unum Ord ShsUSD73.29+0.38+0.5272.3374.1171.7473.36
Unusual Machines IncUSD13.3800+1.2400+10.2112.290013.600012.150013.4800
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.59+0.05+2.921.561.671.541.60
URANIUM ENERGY ORDUSD16.03+0.83+5.4315.0016.1215.3416.29
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD58.75+0.58+1.0058.0059.0558.0959.04
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.55+0.62+2.3923.8429.1526.0726.74
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD4.81-0.04-0.724.395.294.744.94
V2X Inc.USD69.1350+2.2450+3.3657.160069.040067.700070.2200
VAALCO ENERGY ORDUSD4.86+0.01+0.104.355.184.775.03
Valaris Ord ShsUSD90.98+2.02+2.2788.7298.7389.1991.78
VALE ADR REPTG ONE ORDUSD15.98+0.08+0.5016.0116.4015.8816.36
VALEANT PHARMACEUTICALS IN.23.40--23.3923.40
VALERO ENERGYUSD199.49+2.15+1.09196.28201.00196.99200.44
Valhi Ord ShsUSD14.76-0.05-0.3014.0017.1014.6014.97
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD181.20+4.38+2.48178.00182.40174.80181.54
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord Shs--
VENTAS REITUSD85.74-1.15-1.3283.8687.4185.7187.20
Venture Global IncUSD9.53+0.76+8.679.439.558.829.59
VEOLIA ENVIRON ADR REP ONE.--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD94.28+2.08+2.2689.53107.7191.6194.42
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD48.05-0.89-1.8147.9648.0547.8348.95
Vermilion Energy Ord ShsUSD10.32+0.37+3.679.0910.4310.0910.37
Vertical Aerospace Ord Shs--
Vertical Aerospace Ord ShsUSD4.50+0.04+0.904.444.554.444.64
Vertiv Holdings CoUSD243.28-0.25-0.10243.01244.01240.38254.05
VF Ord ShsUSD20.68+0.59+2.9120.3320.9119.9220.92
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.93+0.17+9.661.851.961.802.04
Vici Pptys Ord ShsUSD29.72-0.15-0.4929.5529.7729.5329.84
Victoria s Secret Ord ShsUSD62.32+1.96+3.2462.3062.9358.9062.99
Vipshop Holdings LtdUSD17.45-0.15-0.8215.9219.0017.3917.69
Virgin Galactic Holdings I.USD2.51+0.01+0.202.482.562.482.58
Virtus AllianzGI Artificia.USD22.99+0.26+1.1220.9225.0522.7923.19
Virtus AllianzGI Diversifi.27.09+0.24+0.8824.5629.4126.8527.12
Virtus AllianzGI Equity & .25.47+0.16+0.6325.2527.7625.2525.65
Visa Inc.USD320.31+0.81+0.25320.20320.90316.72322.28
Vishay Intertechnology Ord.USD19.41+0.72+3.8517.7519.8518.7519.51
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD170.62-3.06-1.76170.80171.00169.61175.50
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD22.1500+0.5600+2.5922.000024.180021.790022.1900
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.7650+0.1250+3.433.57003.90003.67003.8400
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord Shs0.21-0.01-5.310.190.230.200.22
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD29.72+0.70+2.4129.1130.3828.9530.14
Voyager Technologies Ord S.USD27.3600+0.6400+2.4027.060028.420026.650028.4300
Vulcan Materials AktieUSD299.30-2.93-0.97295.55329.99297.83304.33
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.38-2.78-3.7571.1871.9670.6071.65
W&T Offshore Inc.USD2.35+0.18+8.062.172.562.242.36
Wal-Mart Stores Inc.USD126.62-2.23-1.73126.00126.20125.77128.87
Walker & Dunlop Ord ShsUSD64.71+2.45+3.9350.3075.9862.9865.00
Wallbox Ord Shs Class AUSD3.00+0.03+1.012.583.102.833.08
Washington Prime Group Ord.USD--
Waste Connection USD162.78+1.50+0.93150.00189.96158.54162.86
Waste Management Ord ShsUSD234.02-1.20-0.51231.20234.00231.13235.24
Water Corp Ord ShsUSD327.57+6.14+1.91324.00330.15317.15328.48
Wayfair Ord Shs Class AUSD91.48+6.25+7.3390.8099.8687.0192.18
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD113.72-1.74-1.50112.32114.86113.34115.59
Wells Fargo & Co.USD88.56+1.16+1.3288.3788.7387.6589.40
WELLTOWER ORDUSD208.54-6.94-3.22208.14210.80208.22215.56
WESCO International Inc.USD301.62+0.70+0.23298.00307.62296.83307.89
West Fraser Timber Ord ShsUSD71.73-0.74-1.0153.9373.1471.5173.35
West Pharmaceutical Servic.USD248.28+5.09+2.09247.63248.57243.89248.46
Western Alliance Ord ShsUSD95.06+0.43+0.4589.00102.7193.9696.51
Western Copper and Gold Co.USD3.19+0.10+3.072.903.523.113.29
WESTERN UNION ORDUSD9.65+0.21+2.179.619.699.489.72
WESTINGHOUSE AI (WAB)USD259.32-0.38-0.14255.99262.92258.28263.66
Westlake Chemical Partners.USD21.30+0.11+0.5019.4023.6021.0721.53
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.93+0.30+1.8016.7220.5716.5416.99
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD158.91+5.03+3.27142.00165.35154.26160.61
WeyerhaeuSer REITUSD26.27-0.62-2.2926.0626.4126.1126.98
Wheaton Precious Metals Ak.USD144.80+2.47+1.74140.00148.00143.65146.77
Wheels Up Experience Ord S.USD0.70-0.01-1.810.640.760.680.77
WHIRLPOOL ORDUSD86.41-0.81-0.9386.1686.7386.0187.49
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD72.15+0.19+0.2672.1472.8371.8272.97
Williams Sonoma Ord ShsUSD214.02+2.20+1.04209.48218.13210.23216.61
Winnebago Industries Ord S.USD46.47-0.18-0.3946.1146.6946.1247.64
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD19.57+0.45+2.3319.4119.6118.7020.49
Wolverine World Wide Ord S.USD18.52+0.41+2.2618.0618.9518.0018.76
Woodside PetroleumUSD18.72+0.45+2.4618.0019.1918.2518.74
Woori Financial Group Inc.USD79.37-0.61-0.7665.6888.2579.0781.20
Workiva Inc.USD58.20+0.20+0.3457.1077.0757.1659.16
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD56.82-1.52-2.6150.0165.0056.6758.86
Worthington Steel Ord ShsUSD43.91-1.43-3.1529.6570.1443.5446.43
WPP ADR Representing 5 Ord.USD18.51+0.64+3.5517.9820.2718.1618.55
WR Berkley Ord Shs70.80-0.24-0.3469.9772.0469.9071.29
WW Grainger Ord ShsUSD1 134.02+1.80+0.161 133.101 148.161 128.161 143.58
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD3.95-0.04-0.883.734.283.883.98
XCEL ENERGY ORDUSD79.68-1.07-1.3378.6980.7879.3881.02
Xerox Holdings Ord ShsUSD1.97-0.07-3.431.932.051.962.07
Xinyuan Real Estate ADR Re.--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD17.82-0.02-0.1117.7217.9517.7517.95
XPO Logistics Ord ShsUSD203.01+0.87+0.43202.95206.92202.15207.77
Xylem IncUSD129.23+1.05+0.82127.39130.92127.43130.47
Yalla Group Ltd. - ADRUSD7.18+0.06+0.846.807.507.067.24
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD49.41+1.40+2.9248.3149.3647.1149.47
YINGLI GRN EGY HLDG ADR RE.1.48--1.421.43
YPF Sociedad Anonima ADR E.USD37.38+0.37+1.0033.3239.0036.7137.69
Yum China Holdings Inc.USD55.51+0.59+1.0755.0055.3054.8155.87
Yum! Brands Inc.USD162.92+1.73+1.07161.90166.23160.68164.40
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD22.12-1.49-6.3022.0422.6422.1226.12
Zeta Global Holdings CorpUSD15.8450+0.5350+3.4915.600015.970015.080015.9500
ZIM Integrated Shipping Se.USD29.04+1.19+4.2728.0528.2227.9729.18
ZIMMER HOLDINGS INCUSD98.26+1.11+1.1497.2098.6696.3698.57
ZIMMER HOLDINGS INC--
Ziprecruiter Ord Shs Class.USD2.00+0.21+11.451.782.361.742.00
Zoetis Ord Shs Class AUSD129.13+3.57+2.84122.48129.90124.50129.20
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD25.32+0.15+0.6022.8725.3525.1725.42
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

MOL: Az erős finomítás pozitív hatást gyakorolhat a negyedik negyedéves eredményre

ELEMZÉS
2026. február 18.
MOL: Az erős finomítás pozitív hatást gyakorolhat a negyedik negyedéves eredményre
Már az I. negyedévben befolyásolhatja a MOL gazdálkodását és a hazai inflációt is az orosz olajstop

Már az I. negyedévben befolyásolhatja a MOL gazdálkodását és a hazai inflációt is az orosz olajstop

PODCAST

Akár a Horvátországon, az Adria-vezetéken keresztüli orosz kőolaj-behozatal sem biztos, hogy...

2026. február 18.
ALTEO: Itt a fordulat?

ALTEO: Itt a fordulat?

VÁLLALATELEMZÉS

A csoport éves árbevétele 19%-kal, 125,4 milliárd forintra nőtt,...

2026. február 17.
Heti aktivitás index és a német GDP alakulása

Heti aktivitás index és a német GDP alakulása

SZTORI

A hazai konjunktúra szempontjából meghatározó a...

2026. február 16.
Állatorvosi szőlő

Állatorvosi szőlő

AGRÁR SAROK

Ami baj megtörténhet, az be is következett a szőlő-bor szektorban. A borfogyasztás az évtizedekkel ezelőtti közel 40 literről 15 liter körülire...

2026. február 16.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF378.34+0.19HUF
USDHUF320.59-0.28HUF
OTP40 450+3.19HUF
MOL3 576+1.07HUF
RICHTER11 820+1.29HUF
MTELEKOM1 990+1.02HUF
ERSTE BANK AG107.60+2.67EUR
BUX127 820.56+2.33
DAX25 278.21+1.12

TermékUtolsó árVált.%Deviza 
BUX127 820.56+2.33
DAX25 278.21+1.12
ATX5 820.55+2.09

TermékUtolsó árVált.%Deviza 
OTP40 450+3.19HUF
MOL3 576+1.07HUF
RICHTER11 820+1.29HUF
MTELEKOM1 990+1.02HUF
4IG3 595+10.96HUF
BIF345-3.90HUF

TermékUtolsó árVált.%Deviza 
EURHUF378.34+0.19HUF
CHFHUF415.23+0.15HUF
USDHUF320.59-0.28HUF
EURUSD1.1802+0.16USD
EURCHF0.9114+0.05CHF
EURGBP0.8735+0.02GBP

TermékUtolsó árVált.%Deviza 
EBOTPTL1173 202+82.97HUF
EBOTPTL1165 560+53.59HUF
EBSPTL1221 263+35.52HUF
EBDAXTS1222 876-35.11HUF
EBSPTS100834-28.17HUF
EBWTIOTS1232416-23.93HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.626.58+1.08EUR
ISHARES CORE MSCI WORLD UC.113.55+1.08EUR
Vanguard FTSE All-World UC.149.50+1.14EUR
BTCetc Bitcoin Exchange Tr.50.62-0.94EUR
iShares NASDAQ 100 UCITS E.1 215.40+1.64EUR

Saját watchlist létrehozásához be kell jelentkeznie.
Ha nincs még fiókja, regisztráljon most.

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Nem örülnek a Wizz Air terjeszkedésének

Konfliktusba keveredett a Wizz Air az izraeli bázis nyitása kapcsán a helyi légiipari dolgozókat tömörítő szakszervezettel. A szakszervezet...

2026. február 19.

Nagy tételben adott el Strabag részvényeket a Raiffeisen

A Raiffeisen bank 2,08 millió darab Strabag részvényt...

2026. február 19.

Holnap jelent a MOL

A MOL holnap reggel teszi közzé 2025. negyedik negyedéves...

2026. február 19.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

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

Alacsony európai gáztárolói töltöttség, nincs hatalmas baj

Az utóbbi napokban számos cikk jelent meg a magyar sajtóban arról, hogy mivel alacsony szintre esett az európai gáztárolók töltöttsége, emiatt...

2026. február 18.
Új világrend a TECH szektorban - Egy "SZOFTVER" mind felett?

Új világrend a TECH szektorban - Egy "SZOFTVER" mind felett?

VIDEÓ

Elemzőinkkel, Péntek Ádámmal és Rábai Ákossal átbeszéltük, hogyan teljesítenek napjaink...

2026. február 13.
Eltúlzott félelem miatt zuhant be az Oracle árfolyama

Eltúlzott félelem miatt zuhant be az Oracle árfolyama

ELEMZÉS

Az eredetileg adatbázis-kezelő szoftvereket fejlesztő Oracle az elmúlt...

2026. február 13.

Chart

EURHUF: Beárazták

CHART

A vártnak megfelelően a 377,1 és 380-as szint között maradt az euró-forint keresztárfolyam a nyitó...

2026. február 18.

USDHUF: Jelzett

CHART

A 316-os támaszról való felpattanást követően csak a 320 körüli árfolyamig volt ereje a...

2026. február 18.

EURUSD: Enyhe dollár erő

CHART

Némileg erősödni tudott a dollár az euróval szemben. Egyelőre csak a 20 napos mozgóátlag alá...

2026. február 18.

Arany: Mozgóátlagok között

CHART

Az aranyat 5.000 dollár, egyben a 20 napos mozgóátlag szintje alá adták, jelenleg épp a 30 napos...

2026. február 18.

USDJPY: Keresi a helyét

CHART

Az USDJPY árfolyama áttörte a 153,3-as szintet, miután másodjára is megkörnyékezte a 152,2-es...

2026. február 18.

OTP: A trendcsatorna másik oldala

CHART

Az OTP árfolyamában az európai bankszektor többi szereplőjéhez hasonló korrekció ment...

2026. február 16.

Sztori

Közel 8 nem éve látott mélységben az éves index

Közel 8 nem éve látott mélységben az éves index

SZTORI

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

2026. február 12.
Headline magyar infláció és előrejelzésünk

Headline magyar infláció és előrejelzésünk

SZTORI

Csütörtökön érkeznek a januári inflációs...

2026. február 9.
Decemberi lendület

Decemberi lendület

SZTORI

A tavaly decemberi ipari termelési adatok érkeztek ma reggel. A KSH...

2026. február 6.

Podcast

Az MI megeszi a szoftvert reggelire? – az Erste 2,4 százaléknál alacsonyabb inflációt vár

Az MI megeszi a szoftvert reggelire? – az Erste 2,4 százaléknál alacsonyabb inflációt vár

PODCAST

A vállalatirányítástól kezdve a forgalomszervezésig minden a szoftverek körül forog az elmúlt...

2026. február 11.
További arany és ezüst árszáguldás várható – a Mesterséges Intelligencia tartja karban az amerikai gazdaságot

További arany és ezüst árszáguldás várható – a Mesterséges Intelligencia tartja karban az amerikai gazdaságot

PODCAST

Nagy összeomlás után rendkívül gyors feltámadás az arany és az ezüst piacán. Az aranynál a...

2026. február 4.
Maradt a 6,5 százalékos alapkamat, egyre csökkenő inflációval - az autóipar kezd magára találni

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

PODCAST

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

2026. január 28.

Agrár sarok

„Túltoltuk Béláim”

„Túltoltuk Béláim”

AGRÁR SAROK

A Legényanya tanácselnökének elmés mondása éppen ráillik a tejpiaci ármozgásokra. A fokozott hangulat nem csak nálunk alakult ki. Az erős...

2026. február 9.
Sértésár

Sértésár

AGRÁR SAROK

A 2023. évi csúcstól 43, az egy évvel korábbitól 24 százalékkal alacsonyabb jelenleg az élő sertések felvásárlási ára. Ez gyakorlatilag minden...

2026. február 3.
Szeszesitallal telve a raktárak

Szeszesitallal telve a raktárak

AGRÁR SAROK

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

2026. január 26.

Videó

Erős felütés! Lesz folytatás? - Gátat szabhat-e a TÚLZOTT OPTIMIZMUS a tőzsdei bikának?

Erős felütés! Lesz folytatás? - Gátat szabhat-e a TÚLZOTT OPTIMIZMUS a tőzsdei bikának?

VIDEÓ

Vincze Ádámmal, az Erste Alapkezelő portfólió menedzserével, és Menyhárt Tamással az osztrák...

2026. február 3.

Mit hoz a befektetőknek egy új világrend kialakulása? - Erste World webinárium

VIDEÓ

Egy új világrend formálódik körülöttünk, amely alapjaiban rendezheti át a tőkepiacokat, új lehetőségeket és kockázatokat teremtve, miközben...

2026. január 29.
Ezekért a nyersanyagokért INDUL A VERSENY 2026-ban - Így szállhatsz be te is BEFEKTETŐKÉNT

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

VIDEÓ

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

2026. január 23.

Elemzés

Emelkedő hozam?!

Emelkedő hozam?!

ELEMZÉS

Egyre nagyobb a félelem a befektetők körében, hogy az amerikai hosszú hozamok emelkedni...

2026. január 27.
Harmadával csökkent az árfolyam – olcsó lett a Netflix?

Harmadával csökkent az árfolyam – olcsó lett a Netflix?

ELEMZÉS

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

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

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

ELEMZÉS

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

2026. január 16.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

2025. február 18.
Befektetési alapfogalmak: Ismerd meg a pénzügyi világot egyszerűen és érthetően!

Befektetési alapfogalmak: Ismerd meg a pénzügyi világot egyszerűen és érthetően!

ÍGY KEZDD EL

Szeretnéd jobban érteni a befektetések világát, de úgy érzed, hogy minden tele van bonyolult...

2024. december 20.
Oké, de mi az az értékpapírszámla? – Ebből a cikkből mindent megtudhatsz

Oké, de mi az az értékpapírszámla? – Ebből a cikkből mindent megtudhatsz

ÍGY KEZDD EL

Te is szeretnéd, hogy a pénzed ne csak a befőttesüvegben álljon, hanem dolgozzon érted?...

2024. december 20.
További cikkek

Az Erste Befektetési Zrt. (székhelye: 1138 Bp., Népfürdő utca 24-26., 8. emelet; "az Erste") EZEN oldalon található adatkezelési tájékoztató ismeretében, a "Mentés" gomb megnyomásával egyértelműen és kifejezetten hozzájárulok ahhoz, hogy az Erste a jelen regisztráció során megadott valamennyi személyes adatomat kezelje abból a célból, hogy az Erste Befektetési Zrt. részemre az általa nyújtott befektetési szolgáltatásokkal kapcsolatos gazdasági reklámot közvetlen üzletszerzés módszerével küldjön, az adatkezelési tájékoztatóban foglalt időtartamig.

A "Mentés" gombra való kattintással továbbá hozzájárulok ahhoz, hogy az Erste Befektetési Zrt. az Erste Bank Hungary Zrt. (1138 Bp., Népfürdő utca 24-26.; a „Bank”) részére a jelen regisztráció során megadott valamennyi személyes adatomat továbbítsa annak érdekében, hogy a Bank részemre az általa nyújtott pénzügyi szolgáltatásokkal kapcsolatos gazdasági reklámot közvetlen üzletszerzés módszerével küldjön a Bankoldalon található adatkezelési tájékoztatójában foglaltak szerint az ott meghatározott időtartam alatt.

Erste tájékoztatását elfogadom, miszerint Erste a személyes adataimnak feldolgozásával az Idealap Kft.-t bízta meg adatfeldolgozási szerződés keretében.

Ezen felül tudomásul veszem, hogy jelen hozzájárulásomat akár az info@ersteinvestment.hu címre küldött nyilatkozatommal, akár a 06-1-2355-151 telefonszámon az Erste ügyfélszolgálatán, akár személyesen bármelyik Erste bankfiókban bármikor korlátozás és indokolás nélkül visszavonhatom.

Rendben