Ugrás az oldal tartalmára
GYIK Panaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.95+0.09+3.152.952.962.893.00
3M Co.USD162.55+0.12+0.07162.46162.62161.94165.25
A K A BRANDS HOLDING ORDUSD10.81+0.33+3.1510.2411.689.769.76
A.O. Smith AktieUSD62.39+0.71+1.1462.3762.4161.3962.65
A10 Networks Inc.USD37.23+0.90+2.4837.2537.2936.2037.38
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD91.72-0.99-1.0791.7191.7591.2093.08
ABBVIE ORDUSD250.60-3.72-1.46250.43250.66250.12255.50
ABERCROMBIE AND FITCH CL A.USD89.23-0.16-0.1889.1389.3387.0089.85
Abundia Global Impact Grou.USD1.010+0.044+4.570.9831.0600.9661.070
ACCENTURE CL A ORDUSD124.45-0.30-0.24124.34124.48122.90124.74
ACTINIUM PHARMACEUTICALS I.USD0.96-0.03-3.020.951.010.961.00
ADC Therapeutics Ord ShsUSD1.06+0.03+2.431.051.071.041.12
ADECOAGRO ORDUSD9.68+0.02+0.219.669.709.619.79
Adient PlcUSD18.6150+0.4350+2.3918.590018.620018.090018.7800
ADT Ord ShsUSD6.53+0.03+0.386.526.536.406.55
Advance Auto Parts AktieUSD62.16+0.53+0.8662.0662.2060.7962.56
ADVANSIX ORDUSD19.76+0.03+0.1519.7019.7719.5820.08
Aegon ADRUSD8.43+0.06+0.668.428.438.418.46
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.64+0.01+0.0314.6314.6414.6314.65
Aeva Technologies Ord ShsUSD28.09+2.42+9.4328.0728.1725.2829.36
AEVEX Ord Shs Class AUSD20.15+2.21+12.2920.1120.1818.6020.63
AFLAC ORDUSD118.79-1.29-1.07118.75118.80117.77119.63
AG Mortgage Investment Tru.USD7.88+0.06+0.777.887.907.757.89
AGCO ORDUSD119.42+0.14+0.11119.17119.42117.83120.00
AgEagle Aerial Systems Inc.USD0.88+0.01+1.660.870.880.860.89
AGILENT TECHNOLOGIES ORDUSD131.51-1.07-0.80131.37131.47129.70133.20
agilon health Ord ShsUSD110.08-5.07-4.40109.77110.33109.92117.13
Agnico Eagle Mines LimitedUSD151.75-2.01-1.31151.69151.92149.38153.60
Agree Realty REIT Ord ShsUSD76.29-0.37-0.4976.2576.3175.8576.34
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD296.72+25.37+9.35296.60296.84293.94304.77
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD165.82-1.67-1.00165.50166.14165.24168.88
Alamos Gold Ord Shs Class .USD30.32-0.43-1.3830.3130.3229.9331.06
ALASKA AIR GROUP ORDUSD52.49+0.56+1.0752.4352.5051.4652.70
Albany International Ord S.USD75.04-0.45-0.5974.9875.4075.0476.35
ALBEMARLE ORDUSD134.54+4.82+3.71134.47134.59133.14139.09
Albertsons Companies IncUSD13.27-0.21-1.5213.2613.2713.1913.42
Alcoa Ord ShsUSD53.40-0.07-0.1353.3653.4353.2554.59
ALCON AGUSD67.46-0.15-0.2267.4667.4766.9267.65
Alexandria Real Estate Equ.USD54.04-0.83-1.5154.0254.0653.6154.62
Algonquin Power Utilities .USD5.87-0.03-0.595.875.885.865.92
Alibaba Group Holding Ltd.USD95.73+0.22+0.2395.6995.7594.3696.96
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD198.83+1.12+0.57198.36199.28197.94200.73
Allegion Ord ShsUSD139.81+0.16+0.11139.64139.99138.37140.59
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD23.62+0.22+0.9423.5323.6323.0323.64
Allison Transmission Holdi.USD115.36--115.15115.49114.94116.99
Allstate Corp.USD240.85-0.54-0.22240.93241.27239.10241.75
ALLY FINANCIAL ORDUSD46.76-0.49-1.0446.7546.7746.5847.18
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD165.13+0.87+0.53164.45164.91161.90166.96
ALPHA PRO TECH ORDUSD5.65+0.10+1.805.605.695.555.65
Alpine Income Property Tru.USD20.82-0.44-2.0720.8020.8620.6620.85
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD27.26-0.81-2.8927.0927.4027.1228.18
Altria Group Inc.USD72.71-1.34-1.8172.6972.7172.3873.77
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.36-0.10-2.753.353.363.343.46
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.13-0.05-1.573.133.143.133.17
Ambow Education American D.USD2.32-0.01-0.432.182.422.262.26
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.97-0.06-2.961.971.981.972.06
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD43.45+0.51+1.1943.4343.4642.7643.53
Amentum Holdings Ord ShsUSD21.04+0.81+4.0020.9521.0420.1721.23
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD113.51-1.09-0.95113.52113.56113.22114.67
AmerescoUSD27.66+1.09+4.1027.4327.5926.8027.78
AMERICA MOVIL ADR REP 20 S.USD26.21-0.54-2.0226.1526.1826.1726.71
American Assets Trust REIT.USD24.66-0.18-0.7224.6424.6924.2924.83
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.94-0.13-0.7616.9416.9516.5616.96
AMERICAN ELECTRIC POWER OR.USD136.71-1.26-0.91136.70136.72136.12137.83
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD342.01+1.13+0.33341.83342.18340.63344.13
AMERICAN FINANCIAL GROUP O.USD140.31+0.42+0.30140.07140.36138.33140.31
American Homes 4 Rent REIT.USD33.76-0.24-0.6933.7533.7633.5833.80
American International Gro.USD74.78-0.35-0.4674.7574.8174.2875.33
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD82.67-0.12-0.1482.4982.6682.0882.69
AMERICAN TOWER CORP.USD164.16-4.51-2.67164.03164.17164.00168.50
AMERICAN WATER WORKS ORDUSD131.89-0.62-0.46131.78131.88130.92132.67
American Well Corp.USD9.28-0.02-0.229.089.409.269.50
AMERICAS GOLD AND SILVER O.USD4.75+0.06+1.174.744.754.534.79
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD459.39+12.60+2.82458.79459.70449.22460.23
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD173.45+7.03+4.22173.42173.58167.15174.56
Amprius Technologies Ord S.USD14.13+0.61+4.4714.1214.1313.8114.58
AMTD Digital 5 American De.USD1.58-0.01-0.631.571.591.571.60
ANGLOGOLD ORDUSD81.79+0.08+0.1081.7481.8079.9082.20
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD83.15-0.69-0.8283.1383.1582.8183.89
Annaly Capital Management .USD22.55+0.15+0.6522.5422.5522.3022.67
Annovis Bio Ord ShsUSD1.86--0.111.851.861.851.93
Antero Midstream Ord ShsUSD22.89+0.09+0.3922.8722.8822.7022.93
Antero Resources Aktie USD35.02+0.58+1.6835.0135.0334.7735.30
Aon Ord Shs Class AUSD326.60-0.97-0.30326.49326.86322.26328.00
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.98-0.03-0.832.972.982.952.98
APOLLO COMMERCIAL REAL EST.USD10.65+0.13+1.1910.6410.6510.5410.65
Apollo Global Management O.USD116.89+2.06+1.80116.86116.96115.46117.84
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.88+0.07+0.4216.8816.8916.6516.92
Applied Industrial Technol.USD338.1+3.9+1.17337.8338.4334.0338.4
Aptiv Ord ShsUSD60.32+1.09+1.8360.2960.3659.1760.90
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.46+0.12+2.155.455.465.365.49
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD60.51+0.83+1.3960.5060.5360.5060.97
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.75+0.07+1.394.744.754.654.86
Archer Daniels Midland Akt.USD77.09+0.22+0.2977.0877.1576.4177.72
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD31.21+0.13+0.4031.1931.3730.6831.74
Ares Commercial Real Estat.USD4.41+0.02+0.344.404.414.344.42
ARGAN ORDUSD796.55+4.99+0.63792.87797.82783.49805.75
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD14.84-0.13-0.8714.7614.8114.4815.23
ARISTA NETWORKS INC. USD168.82+4.72+2.87168.71168.92162.70170.15
Arlo Technologies Ord ShsUSD13.36+0.31+2.3413.3013.3412.7513.64
ARMOUR Residential REIT Or.USD17.48+0.14+0.8117.4717.4817.2517.52
ARROW ELECTRONICS ORD SHSUSD212.19-2.74-1.27211.87212.76208.32214.75
ARTHUR J GALLAGHER ORDUSD227.30+0.18+0.08227.13227.39224.49227.87
Artisan Partners Asset Man.USD35.05+0.06+0.1635.0235.0734.6035.21
Asana IncUSD6.78-0.23-3.216.776.786.787.03
ASE Industrial Holdings Co.USD44.32+2.19+5.1944.3344.3542.5444.85
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.19-0.05-1.393.103.273.153.22
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.18+0.20+3.346.186.196.006.34
ASSURANT ORDUSD268.72+0.74+0.28268.56269.16266.93268.83
ASTRAZENECAUSD186.94-4.01-2.10186.97187.04186.16190.46
At Home Group Inc.USD--
AT&T Inc. USD20.71-1.12-5.1120.7020.7120.6821.75
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD75.07-0.06-0.0875.0775.4875.0776.54
Atlas Crest Investment Ord.USD11.15+0.05+0.4511.1411.1510.9711.17
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD173.43-1.42-0.81173.41173.54173.16174.23
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.79-0.21-1.1118.7518.8118.5618.95
AUTOZONE ORDUSD3 167.40+13.78+0.443 164.793 170.003 125.403 200.00
AVALONBAY COMMUNITIES REITUSD188.55-2.31-1.21188.48188.61187.00190.12
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.96-0.08-0.759.959.969.8710.15
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD162.23-1.09-0.67161.98162.24161.39162.97
Avient Ord ShsUSD36.86+0.02+0.0536.7736.8836.7237.06
AVINO SILVER AND GOLD MINE.USD6.41+0.14+2.236.406.416.196.47
Avista Ord ShsUSD41.21-0.06-0.1341.1541.2740.9441.26
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.00-0.70-12.285.005.235.005.65
Axalta Coating Systems Ord.USD34.05+0.04+0.1234.0234.0833.7834.08
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD96.54+0.19+0.2096.4696.6995.3296.93
Azul SAUSD9.12-0.04-0.449.129.239.109.12
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.99-0.03-0.633.983.993.974.04
B2GOLD ORDUSD3.76-0.04-0.923.753.763.703.83
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD143.3+4.7+3.35142.8143.4139.0143.9
Baker Hughes Co.USD56.24-0.08-0.1356.2356.2556.2357.38
Bakkt Holdings IncUSD7.95-0.34-4.057.927.977.938.20
BALL ORDUSD--
Banc of California Inc.USD20.40-0.05-0.2220.3920.4020.3520.49
Banco BBVA Argentina ADRUSD20.03+0.41+2.0919.9320.1019.1720.03
BANCO BILBAO VIZCAYA ARGEN.USD24.73+0.02+0.0824.7124.7324.6524.84
Banco BradescoUSD3.44-0.05-1.453.433.443.413.48
Banco Macro ADR Representi.USD94.03+1.53+1.6593.2494.3391.3194.69
BANCO SANTANDER BRASIL ADR.USD5.20-0.03-0.575.195.205.145.22
BANCO SANTANDER CENTRAL HI.USD13.61-0.05-0.3313.6013.6113.5413.66
Bank Amer DS Repstg 1 1000.USD17.17-0.01-0.0617.1517.1917.1417.23
Bank of AmericaUSD57.37-0.52-0.8957.3657.3756.8757.73
Bank of Hawaii Ord ShsUSD81.18+0.38+0.4780.9781.2280.3781.24
BANK OF MONTREAL ORDUSD176.89+0.81+0.46176.77176.86175.17176.99
Bank of Nova ScotiaUSD86.94+0.34+0.3986.9486.9686.1387.06
Bank of NT Butterfield & S.USD59.89+0.37+0.6159.7060.0559.1559.90
BARCLAYS ADR REP 4 ORDUSD26.89+0.03+0.1126.8726.8826.8227.08
BARK Ord ShsUSD9.46-0.12-1.259.289.529.3310.00
BARRICK GOLD ORDUSD41.54+0.43+1.0541.3341.6240.5141.60
BARRICK GOLD ORDUSD10.79+0.04+0.3710.7610.8210.7310.99
BARRICK MINING ORDUSD36.42-0.51-1.3836.4236.4335.7736.99
Bath And Body Works Ord Sh.USD23.17-0.34-1.4323.1523.1722.5223.19
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.89+0.04+0.824.894.904.835.02
Bausch Lomb Ord ShsUSD16.44-0.19-1.1416.4216.4416.3216.62
BAXTER INTL ORDUSD21.47-0.56-2.5221.4621.4721.3522.14
BAYTEX ENERGY ORDUSD4.01-0.01-0.124.004.014.004.07
BCE Ord ShsUSD21.95-0.31-1.3921.9421.9521.8322.27
Beazer Homes USA Inc.USD28.91-0.36-1.2128.7429.0728.5528.91
BECTON DICKINSNUSD150.83-4.36-2.81150.84151.00149.69155.07
Berkshire Hathaway Inc. BUSD496.77+0.77+0.16496.55496.88494.79497.89
BERKSHIRE HATHWAY CL A ORDUSD744 670.05+1 160.05+0.16--744 670.05746 472.83
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD75.25-2.39-3.0875.1675.3275.2576.95
Beta Technologies Ord Shs .USD16.6100+0.2400+1.4716.590016.630016.200016.9131
BHP Billiton LimitedUSD82.71+0.97+1.1982.6482.6782.1082.91
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.63+0.03+0.833.633.643.563.70
Bill com Holdings Ord ShsUSD35.62-0.31-0.8635.5735.6435.1736.02
Bio Rad Laboratories Inc.USD290.68-4.62-1.56289.57290.73287.94299.32
BIOHAVEN ORDUSD14.43-0.52-3.4814.4214.4514.4215.03
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD42.35-1.06-2.4442.2542.3942.3443.70
BitGo Holdings Ord Shs Cla.USD5.20-0.08-1.525.195.215.015.26
BitMine Immersion Technolo.USD13.0850-0.7150-5.1813.080013.090012.990013.3400
Black Hills Corp.USD74.85-0.40-0.5374.7274.7674.5475.08
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.99+0.02+0.1113.9814.0013.9214.03
BLACKBERRY ORDUSD12.56+0.08+0.6412.5612.5712.0812.62
BlackRock Ord ShsUSD969.76+19.59+2.06968.83969.65950.93969.76
BLACKSKY TECHNOLOGY CL A O.USD28.29-0.06-0.2128.1528.3727.6429.00
Blackstone Group Ord Shs C.USD117.35+2.47+2.15117.30117.37114.70117.66
Blackstone Mortgage Trust .USD17.04+0.09+0.5317.0417.0516.8917.10
Blend Labs Ord Shs Class AUSD1.72+0.03+1.481.711.721.671.73
Block IncUSD75.71-2.31-2.9675.6975.7375.4278.94
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD292.84+17.83+6.48292.40293.53279.40298.56
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.91+0.07+0.6510.9010.9110.8011.00
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.67+0.15+1.768.668.688.508.76
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD217.56+2.87+1.34217.50217.62215.55219.22
Boise Cascade Ord ShsUSD78.20-1.06-1.3478.2178.4778.2079.71
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.34-0.04-2.891.341.371.341.38
Boot Barn Holdings Ord ShsUSD162.21-2.34-1.42161.88162.53158.37165.83
Booz Allen Hamilton Holdin.USD60.97-1.06-1.7160.9260.9860.8562.19
BORGWARNER INC (BWA)USD66.10+0.21+0.3166.0666.1365.4966.79
Borr Drilling Ltd.USD4.22+0.01+0.124.214.224.204.26
Boston Beer Company Inc.USD178.90-3.50-1.92178.00178.63177.87181.76
Boston Omaha Ord Shs Class.USD13.40-0.01-0.0713.3413.4013.3313.44
BOSTON PPTY STKUSD66.40+0.03+0.0466.2566.3465.5566.49
BOSTON SCIENTIFIC DL-01USD42.78-0.70-1.6142.7742.7942.5243.41
BOX CL A ORDUSD26.65+0.08+0.3026.6426.6526.2426.78
BOYD GAMING ORDUSD87.28-2.30-2.5687.4187.5487.1789.51
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD37.17-0.19-0.5037.1637.1736.9837.40
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD1.91-0.06-2.811.901.911.901.96
Brandywine Realty Trust RE.USD3.19-0.05-1.543.183.193.173.22
Brasilagro - Cia Bras de P.USD3.56-0.05-1.253.533.563.463.57
BRASKEM ADR REP 2 CL A PRFUSD2.44-0.07-2.792.442.452.252.47
BRC Ord Shs Class AUSD1.170-0.030-2.501.1601.1701.1601.205
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.34+0.02+0.285.335.345.285.39
Brinker International Inc.USD166.01-1.62-0.97165.91166.15163.88167.32
Bristol-Myers Squibb Co.USD57.46-1.10-1.8857.4557.4657.2758.88
BRITISH AMERICAN TOBACCO A.USD62.03-0.71-1.1362.0362.0461.7363.03
Brixmor Property Group REI.USD31.89-0.32-0.9831.8731.8931.7132.05
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD135.32-0.12-0.09135.12135.40133.88136.66
Brookfield Asset Managemen.USD44.59+0.58+1.3144.5744.5943.8244.73
Brookfield Infrastructure .USD38.38-0.18-0.4538.3438.4138.0738.63
Brookfield Infrastructure .USD36.26-0.20-0.5436.2136.2836.0836.55
Brookfield Ord Shs Class AUSD42.38+0.24+0.5642.3642.3841.9342.50
Brookfield Renewable CorpUSD36.96-0.28-0.7436.9036.9936.4737.23
Brookfield Renewable Partn.USD34.77-0.14-0.3934.6834.7734.2534.88
Brooklyn ImmunoTherapeutic.USD8.98+0.13+1.418.978.988.889.11
Brooks Automation Ord ShsUSD--
Brown & BrownUSD62.90-1.06-1.6662.8562.9362.8864.92
BROWN FORMAN CL B ORDUSD27.09-0.63-2.2727.0627.0927.0027.55
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD29.26+0.68+2.3629.2229.3028.4529.55
Build A Bear Workshop Ord .USD30.15-0.16-0.5330.1530.1930.0530.35
Builders FirstSource Ord S.USD89.65-0.87-0.9689.6089.7588.9590.51
Bullish Ord ShsUSD22.88-0.82-3.4422.7722.9722.5023.30
Bunge Global Ord ShsUSD108.79-0.31-0.28108.74108.90107.64110.18
Butterfly Network Ord Shs .USD8.54-0.37-4.158.528.538.488.90
BWX Technologies Ord ShsUSD192.34+3.09+1.63192.10192.81190.00193.87
C3 ai Ord Shs Class AUSD8.87+0.02+0.238.878.888.659.02
Cadre Holdings Ord ShsUSD27.82+0.46+1.6827.5627.8427.2928.04
CAE Ord ShsUSD25.12-0.08-0.3225.1025.1325.0325.40
Caledonia Mining Ord ShsUSD19.38-0.05-0.2619.2819.6619.0819.50
California Water Service G.USD48.80-0.11-0.2248.8048.8948.6548.97
CALIX NETWORKS ORDUSD36.46+0.41+1.1436.4136.5035.7736.83
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD114.32-1.36-1.18114.18114.34113.88114.97
CAMECO CORP.USD101.42-2.05-1.98101.39101.5399.83103.47
CAMECO CORP.USD91.50-0.50-0.5488.7289.0391.5091.50
CAMECO CORP.USD2.41+0.01+0.212.402.412.402.41
Campbell Soup Ord ShsUSD22.55-0.46-2.0022.5522.5622.5323.00
Camping World Holdings Ord.USD7.86-0.15-1.877.857.867.828.10
Canadian Imperial Bank of .USD114.73+1.16+1.02114.71114.74113.40114.85
Canadian National Railway .USD119.72-0.62-0.52119.57119.71118.99119.92
Canadian Pacific Kansas Ci.USD86.68-0.24-0.2786.6286.6686.0586.90
Cango American Depositary .USD0.19-0.01-4.710.190.190.190.20
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD202.69+0.41+0.20202.69202.93202.00204.79
Capri Holdings Ord ShsUSD18.54-0.46-2.4218.5118.5418.4218.73
CARDINAL HEALTH ORDUSD237.41+1.19+0.50237.28237.53236.40239.15
CareTrust Reit Ord ShsUSD40.48+0.40+0.9940.4740.4939.1640.51
Carlisle Companies Ord ShsUSD366.78-11.69-3.09366.78367.77363.26382.62
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD52.20-0.95-1.7952.1752.3252.1053.26
Carnival Corp.USD28.56-0.64-2.1828.5528.5628.4429.12
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.1700-0.4200-1.0938.010038.170037.510038.2050
Carrier Global Ord ShsUSD74.17+0.74+1.0074.1574.1973.4074.50
Carters Ord ShsUSD41.17-0.65-1.5441.0741.2040.8441.59
Carvana Co.USD63.61-0.11-0.1763.5663.6362.3764.24
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.USD1 064.22+31.03+3.001 063.501 065.031 037.211 065.67
Cava Group Ord ShsUSD80.89-0.98-1.2080.8681.1080.8082.86
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD241.48+9.97+4.31241.08241.52229.00242.41
CBRE Group IncUSD135.21-0.89-0.65135.05135.31133.76136.04
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD39.63+0.32+0.8139.6339.6439.5139.94
Celanese Ord ShsUSD46.14+0.21+0.4546.0146.1045.9247.38
Celestica Ord ShsUSD350.09+6.84+1.99350.06350.98343.18354.47
CEMEX ADRUSD12.00-0.15-1.1911.9912.0012.0012.21
Cenovus Energy AktieUSD25.02+0.03+0.1025.0125.0224.9425.33
Centene Ord ShsUSD63.93-0.62-0.9563.8863.9563.8264.90
CenterPoint Energy Ord ShsUSD44.23-0.57-1.2644.2244.2344.0144.62
Centerra Gold Ord ShsUSD15.99-0.16-0.9915.9615.9815.7616.19
Central Puerto SAUSD14.94-0.11-0.7014.9115.0514.8915.36
CENTRUS ENERGY CL A ORDUSD160.53+0.28+0.17160.02160.96156.35162.15
Century Communities Inc.USD72.34-0.05-0.0672.1172.5171.2072.91
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD109.15+3.75+3.56109.03109.16107.88110.00
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.09-0.01-0.166.076.085.916.27
Charles Schwab DS Each Rep.USD17.59+0.12+0.6617.5217.6517.5217.65
CHARLES SCHWAB ORDUSD93.21+2.66+2.9393.1793.2091.2994.17
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.94+0.06+0.03208.92208.93208.77209.04
Chatham Lodging Trust REIT.USD13.19-0.04-0.3013.1713.1913.0513.23
CHEGG INC.USD1.07-0.04-3.381.071.081.061.12
Chemed Corp.USD459.68-0.22-0.05458.10459.63456.71461.46
CHEMOURS ORDUSD20.24-0.02-0.1020.1920.2319.8320.70
CHENIERE ENERGY ORDUSD241.12-2.85-1.17240.97241.15239.06244.93
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD61.19+0.60+0.9961.0561.7860.8961.60
Cherry Hill Mortgage Inves.USD2.33+0.02+0.862.332.342.322.37
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD167.56-0.91-0.54167.52167.55167.22170.46
Chewy Inc.USD19.45+0.03+0.1319.4419.4518.9619.56
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.10+0.07+3.472.062.172.092.18
China Yuchai International.USD46.27+0.07+0.1545.9146.4345.1147.00
Chipotle Mexican Grill Inc.USD33.40+0.43+1.3033.3933.4032.7233.55
ChowChow Cloud Internation.USD0.3894-0.0074-1.860.38000.39570.38370.3921
Chubb Ord ShsUSD343.00-0.29-0.08342.91343.05339.98343.77
Church And Dwight Ord ShsUSD96.29-1.62-1.6596.2596.3396.0197.27
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.90-0.01-0.760.900.900.890.91
CIENA CORP.USD481.42+2.49+0.52480.72482.12473.08489.70
Cigna Corp.USD277.67-1.07-0.38277.54277.90276.76279.48
Cinemark Holdings Ord ShsUSD31.87-0.83-2.5431.8331.8831.8732.63
CION Investment Ord ShsUSD6.255-0.015-0.246.2406.2606.2416.316
Circle Internet Group Ord .USD68.23-7.73-10.1868.2068.2368.2373.20
Citigroup Inc.USD141.44-1.06-0.74141.39141.42140.04141.90
Citizens Financial Group O.USD70.28-0.16-0.2270.2670.2869.5070.29
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD299.81+0.01-299.44300.06295.93300.56
Clear Secure Inc.USD55.24-0.79-1.4155.1655.2554.9156.48
CLEARSIGN COMBUSTION ORDUSD3.69+0.05+1.373.603.763.583.88
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD34.93-0.25-0.7134.9034.9434.4035.44
Cleveland Cliffs Ord ShsUSD9.38-0.01-0.059.379.389.239.60
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.765-0.025-0.902.7202.7802.7452.912
CLOROX ORDUSD94.36-2.73-2.8194.3494.4494.1397.50
Cloudera Ord ShsUSD--
Cloudflare Inc.USD244.33+0.57+0.23244.00244.30240.01246.85
CMB.TECH ORD SHSUSD14.24+0.16+1.1414.2114.2414.0314.25
CMS ENERGY ORDUSD76.94-0.99-1.2776.9076.9476.5877.55
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.15+0.07+1.634.034.224.154.22
Cnx Resources Ord ShsUSD33.99+0.70+2.1033.9534.0033.4634.05
Coca-Cola Co.USD81.69-0.96-1.1681.6681.7081.2682.54
COCA-COLA FEMSA ADR REP 10.USD106.27-1.11-1.03106.25106.47106.27107.72
COEUR D ALENE ORDUSD16.42+0.09+0.5516.4116.4216.0316.57
Cohen & Steers Quality Inc.USD12.40-0.09-0.7112.3712.4212.3412.59
Cohen and Steers Infrastru.USD27.64-0.16-0.5827.5827.7027.5627.90
Colgate PalmoliveUSD91.49-0.92-0.9991.4691.5190.8892.21
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.55+0.14+0.9414.4914.5614.4514.79
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 973.45+24.76+1.271 970.881 976.001 925.011 980.00
Commercial Metals Co.USD64.13-0.50-0.7763.9964.1463.9165.22
COMPANHIA ENERG ADR REPG O.USD2.09-0.02-0.952.092.102.082.12
Compania Cervecerias Unida.USD11.05-0.13-1.1610.9011.2010.8711.22
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.25+0.03+0.594.234.244.194.38
COMSTOCK RESOURCES ORDUSD14.72+0.53+3.7414.7014.7314.2114.78
CONAGRA FOODS ORDUSD13.62-0.37-2.6113.6113.6213.6013.96
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD32.65-1.76-5.1132.6232.7632.6534.24
ConocoPhillipsUSD104.40+0.20+0.19104.38104.40103.85105.17
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD111.14-1.15-1.02111.10111.14110.77111.94
CONSTELLATION BRANDS USD137.38-2.29-1.64137.17137.35136.14140.11
CONSTELLIUM SE CL A ORDUSD31.82+0.66+2.1231.7131.8231.3332.11
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD156.14+0.61+0.39155.90156.70153.50156.18
Core Laboratories Ord ShsUSD11.30+0.38+3.4811.2811.3210.9611.34
Core Scientific Tranche 1 .USD19.06-0.12-0.6318.9719.0318.2919.06
Core Scientific Tranche 2 .USD25.79-0.17-0.6425.7426.0325.1025.79
Corebridge Financial Ord S.USD28.70-0.15-0.5028.6928.7028.6128.94
CORECIVIC ORDUSD30.13-0.16-0.5330.1230.1629.6430.34
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD264.55+8.86+3.47264.23264.60251.40271.78
Corpay Ord ShsUSD328.11-7.23-2.16326.68328.11323.95333.46
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD84.22+0.85+1.0184.1784.2682.9484.29
Costamare IncUSD14.08+0.01+0.0714.0214.0913.9614.17
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.07+0.11+5.622.072.081.952.10
Coupang Ord Shs Class AUSD17.53-0.06-0.3117.5217.5317.0017.60
Coursera Ord ShsUSD5.65-0.04-0.625.645.655.505.74
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD9.95-0.05-0.509.949.959.9510.16
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD107.84-1.03-0.95107.77107.91106.63109.99
Crown Castle International.USD76.38-2.25-2.8676.2676.3076.2979.18
Crown Holdings Ord ShsUSD111.34+0.22+0.19111.16111.41110.15111.61
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD21.62-0.78-3.4621.5621.7621.4322.24
CS Disco IncUSD3.77-0.01-0.263.763.783.763.88
CTO Realty Growth Ord ShsUSD21.89-0.05-0.2121.8421.9021.7222.00
CubeSmart REIT Ord ShsUSD39.94-0.76-1.8739.9039.9639.8240.43
Cullen Frost Bankers Ord S.USD154.56-0.21-0.14154.60154.89153.66155.14
CULP INCUSD3.14+0.03+0.963.093.193.093.18
CUMMINS ORDUSD707.69+16.60+2.40707.00707.69692.75707.91
Curbline Properties Ord Sh.USD30.54-0.74-2.3530.5330.5429.7530.65
Curtiss Wright Ord ShsUSD750.24+12.85+1.74748.52751.37737.45755.04
CVR Energy Ord ShsUSD28.21+0.11+0.3728.1228.2028.1128.69
CVS HEALTH ORDUSD103.10-0.48-0.46103.09103.11102.69104.30
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD163.96-0.28-0.17163.89164.06161.75164.65
D Wave Quantum Ord ShsUSD23.86+0.03+0.1323.8523.8723.2524.73
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.2650+0.0050+0.124.26004.27004.19004.2950
DANA HOLDING ORDUSD27.25+0.77+2.8927.2227.2726.4827.35
Danaher Ord ShsUSD190.36-2.43-1.26190.23190.54189.37193.99
Danaos Ord ShsUSD122.19-0.57-0.46122.15123.28121.03122.76
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD13.30+0.25+1.9213.2813.3313.0013.64
DARDEN REST STKUSD205.74+0.04+0.02205.61205.91203.78207.14
Darling Ingredients Inc.USD54.87+1.72+3.2354.8454.9053.2155.05
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD99.74-1.54-1.5299.7099.8099.14101.22
DEERE ORDUSD627.20+2.19+0.35626.83627.58617.58628.86
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD51.78+0.58+1.1350.8552.5351.2951.78
Dell Technologies Ord Shs .USD429.45+14.84+3.58429.53430.16409.06433.00
Delta Air Lines Inc.USD94.58+1.41+1.5194.5794.6492.3994.74
Deluxe Ord ShsUSD23.54-0.46-1.9223.5423.5823.5424.08
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.04-0.08-2.413.043.052.993.11
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD26.14-0.06-0.2325.9026.1525.4526.39
DEUTSCHE BANKUSD33.74-0.07-0.2133.7333.7433.5033.91
DEVON ENERGY ORDUSD42.00+0.01+0.0241.9942.0041.8642.42
DHT Holdings Ord ShsUSD17.00-0.08-0.4716.9917.0016.5017.11
DIAGEO ADR REP 4 ORDUSD81.00-2.20-2.6480.9881.0280.7281.84
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.16-0.02-12.500.120.15
DIANA SHIPPING ORDUSD2.02+0.01+0.502.022.032.012.03
Dicks Sporting Ord ShsUSD227.39-4.95-2.13227.00227.83227.20232.00
Diebold Nixdorf IncUSD83.00-0.45-0.5482.5383.0581.1183.31
Digital Realty Pref Shs Se.USD19.6500+0.0200+0.1019.640019.730019.640019.7300
Digital Realty Trust REIT .USD181.50-9.08-4.76181.39181.54180.01183.09
DigitalOcean Holdings Inc.USD152.28+2.42+1.61151.90152.28147.00155.09
DILLARDS CL A ORDUSD526.02-11.07-2.06524.13528.03521.73536.40
DINEEQUITY ORDUSD35.26-1.09-3.0035.2035.5534.9836.17
Direxion Daily Financial B.USD38.91-0.19-0.4938.8838.9238.8339.83
Direxion Daily FTSE China .USD21.51-0.21-0.9721.5021.5221.1121.79
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.75+0.27+2.0013.7213.7613.5713.89
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.24+0.12+0.2352.1552.2951.5052.63
Dole Ord ShsUSD13.61-0.28-2.0213.6113.6213.6114.03
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD115.69-1.83-1.56115.58115.77113.32116.26
DOMINION ENERGY ORDUSD68.54-0.64-0.9368.5168.5268.2469.09
Dominos Pizza Inc.USD294.98+0.93+0.31294.67295.19293.00296.77
Donaldson Ord ShsUSD89.31+0.91+1.0289.1089.2588.4189.40
Donnelley Financial Soluti.USD41.41-0.12-0.2840.8841.4641.0341.88
DoorDash Inc.USD186.74+1.92+1.04186.47186.73182.02187.53
Dorian LPG LTDUSD35.37+0.13+0.3735.2235.3734.5035.50
DoubleVerify Holdings Ord .USD10.70-0.23-2.0610.6910.7010.6810.87
Douglas Elliman Ord ShsUSD1.76-0.05-2.501.751.761.761.79
Douglas Emmett REIT Ord Sh.USD11.85+0.22+1.8511.8411.8511.3111.88
Dover Ord ShsUSD225.56+1.56+0.69225.37225.77223.64226.00
Dow Ord ShsUSD27.48-0.44-1.5827.4827.4927.2828.18
Doximity Ord Shs Class AUSD20.81+0.22+1.0720.7820.8120.2720.93
DR REDDYS LABORATORIES ADR.USD14.47-0.39-2.6214.4614.4814.4714.71
DRDGold LtdUSD21.30+0.36+1.7221.2921.3220.8721.55
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD148.63+0.76+0.51148.47148.70147.01148.94
DTE ENERGY ORDUSD152.54-1.48-0.96152.48152.62151.74153.14
Ducommun Ord ShsUSD186.09+1.67+0.91185.87186.70182.02186.17
Duke Energy Ord ShsUSD127.07-1.26-0.98127.05127.09126.39127.68
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD71.73+0.04+0.0671.6071.7970.5072.69
DXC Technology Co.USD8.71-0.15-1.698.708.718.668.94
Dynatrace Inc.USD43.83-0.42-0.9443.8243.8443.4344.14
Dynex Capital REIT Ord ShsUSD13.21+0.03+0.2013.2013.2113.1213.25
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.71+0.01+0.153.703.713.703.75
EastGroup Properties REIT .USD204.1-1.4-0.66203.8204.3203.0204.9
EASTMAN CHEMICALUSD66.56-0.36-0.5466.5266.6066.1667.78
Eastman Kodak Ord ShsUSD9.45+0.02+0.219.449.499.359.53
EATON ORDUSD420.25+11.99+2.94420.00420.38409.93421.90
ECOLAB ORDUSD278.98+0.38+0.14278.92279.04276.58280.34
Ecopetrol ADR Representing.USD14.42-0.15-1.0014.4114.4214.3114.75
EDISON INTERNATIONAL ORDUSD74.99-0.47-0.6274.9675.0474.1175.41
EDWARDS LIFESCIENCES ORDUSD90.44-0.75-0.8290.3790.4489.7292.00
Elanco Animal Health Inc.USD24.42-0.32-1.2924.4024.4424.1324.72
Elastic Ord ShsUSD57.25+0.30+0.5257.1057.3055.7557.56
Eldorado Gold CorporationUSD30.89-0.23-0.7430.8330.8730.4431.38
Element Solutions Ord ShsUSD47.70+1.40+3.0247.6947.7346.6147.98
Elevance Health Ord ShsUSD386.65-1.38-0.36386.41386.94384.94391.12
ELF Beauty Ord ShsUSD71.50+1.59+2.2771.4171.5967.8771.90
ELI LILLY ORDUSD1 198.81-31.12-2.531 198.291 199.331 190.221 230.05
Ellington Financial Ord Sh.USD13.64+0.10+0.7413.6413.6513.5013.68
Embotelladora Andina ADR R.USD22.68+0.18+0.7819.1523.78
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.21+0.26+0.6937.4037.8237.2137.21
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD821.86+7.45+0.91820.54823.00805.00821.91
Emergent BioSolutions Ord .USD8.43-0.03-0.358.408.438.228.46
EMERSON ELECCOUSD144.00+1.18+0.83143.80143.93141.98144.00
Empire State Realty Trust .USD5.41+0.09+1.695.405.415.275.44
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.91-0.49-0.8854.9154.9354.8455.57
Encore Energy Ord ShsUSD1.32-0.02-1.131.311.321.311.40
Endava LtdUSD2.86+0.08+2.882.842.852.762.87
ENDEAVOUR SILVER ORDUSD8.42+0.19+2.318.428.438.098.47
Energizer Holdings Inc.USD21.01-0.66-3.0521.0121.0520.8921.44
Energy Focus Inc.USD3.12-0.01-0.183.093.123.113.13
ENERGY FUELS ORDUSD14.27-0.32-2.2014.2614.2714.0914.55
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.79+0.29+6.444.784.794.574.88
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD46.79+0.19+0.4146.7746.7946.7247.02
Ennis Ord ShsUSD21.41-0.25-1.1521.4021.4621.0021.56
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD115.09-1.24-1.07115.02115.11113.96115.81
Enterprise Products Partne.USD36.88+0.22+0.6036.8636.9136.5636.96
ENTRAVISION COMMS A ORDUSD13.30-0.18-1.3413.2813.3213.0813.56
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD131.81-0.13-0.09131.74131.85131.12132.81
EPAM SYSTEMS ORDUSD78.42-1.61-2.0178.2978.6278.0279.91
EPR Properties REIT Ord Sh.USD58.55-0.17-0.2858.5258.5958.1358.61
EQT ORDUSD52.88+0.88+1.6952.8652.8752.1953.08
Equinor ASAUSD31.50+0.32+1.0331.4931.5031.4331.70
EQUINOX GOLD ORDUSD9.73-0.01-0.059.719.729.549.79
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.45-0.89-1.3067.4367.4667.2267.91
Ero Copper CorpUSD26.65+0.70+2.7026.5326.6225.8426.74
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD98.00-0.25-0.2597.7698.2697.3899.48
ESS TECH ORDUSD0.96-0.03-2.990.940.970.911.02
Essential Properties Realt.USD30.28+0.08+0.2630.2730.2929.9430.31
Essential Utilities Ord Sh.USD38.40-0.03-0.0838.3838.4038.1038.50
ESSEX PROPERTY REITUSD290.42-2.92-1.00290.03290.63288.65292.15
Estee Lauder Ord Shs Class.USD77.63-1.74-2.1977.5477.6377.4378.74
Ethan Allen Interiors Inc.USD21.92-0.19-0.8621.8921.9521.7622.00
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.54+0.10+4.102.532.542.442.58
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD341.77+7.06+2.11340.81343.35333.33343.04
Everest Reinsurance Group .USD359.69-1.11-0.31359.42359.91357.38360.01
Evergy Ord ShsUSD86.48-0.54-0.6186.4886.5185.8586.98
EVERSOURCE ENERGY ORDUSD72.58-1.19-1.6172.5872.6272.4573.40
Everus Construction Group .USD163.93+3.83+2.39163.62164.22159.02165.19
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD37.50+0.46+1.2337.3637.6337.0437.68
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD145.61-2.65-1.79145.48145.63144.78146.77
Exxon Mobil Corp. USD135.95-0.11-0.08135.91135.93135.33137.30
Exzeo Group Ord ShsUSD16.6800-0.3600-2.1116.620016.900016.640017.0484
F&G Annuities and Life Ord.USD26.71-0.28-1.0426.6926.7426.6326.98
FABRINET ORDUSD558.1000+29.8700+5.65557.8100559.4000530.6600565.0000
Factset Research Systems I.USD232.14-1.48-0.63231.83232.16228.78235.00
Fair Isaac Ord ShsUSD1 180.21+2.69+0.231 178.061 181.001 160.001 190.00
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.61-0.16-1.649.609.619.609.80
Fastly Inc.USD18.03+0.03+0.1718.0018.0317.6118.36
Federal Agricultural Mortg.USD199.22+4.78+2.46198.50199.69194.58199.22
Federal REIT OrdUSD124.22-1.20-0.96124.10124.30123.52124.63
Federated Hermes Ord Shs C.USD56.75+0.30+0.5356.7356.8256.4357.50
FedEx Freight Holding Comp.USD147.8800-1.8100-1.21147.7100147.8700147.6700153.5000
FEDEX ORDUSD312.25-13.15-4.04312.15312.54311.42325.73
FERRARI ORDUSD365.67-2.67-0.72365.49365.68364.15366.71
Fidelity National Financia.USD47.34-0.25-0.5247.3147.3646.8547.68
FIDELITY NATIONAL INFORMAT.USD38.19-0.50-1.2938.1738.2038.0738.57
Figma Ord ShsUSD18.4-0.7-3.8318.418.418.319.2
FIGS Ord Shs Class AUSD10.68-0.40-3.6110.6810.6910.5711.06
FinVolution GroupUSD4.74+0.01+0.114.734.744.724.80
First American Financial O.USD68.55-0.24-0.3468.4268.6767.8268.77
First Horizon National Cor.USD25.53-0.05-0.2125.5225.5325.3725.56
FIRST MAJESTIC SILVER ORDUSD17.19+0.38+2.2617.1817.1916.5817.26
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD47.56-0.50-1.0447.5347.5447.4547.95
FirstMark Horizon Acquisit.USD9.97+0.01+0.059.9610.00
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.35-0.31-2.9110.3510.3810.3510.65
Flagstar Financial IncUSD14.93-0.04-0.2314.9214.9314.8214.99
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD28.53-0.76-2.5928.3728.5727.9629.11
FLEXION THERAPEUTICS ORDUSD24.8950+0.0097+0.0424.370025.420024.895024.8950
Floor & Decor Holdings Inc.USD59.02+0.48+0.8258.9459.0057.8759.03
Flotek Industries IncUSD22.66-0.02-0.0922.4722.7722.5923.37
FLOWERS FOODS ORDUSD7.98-0.07-0.877.987.997.928.11
Flowserve Ord ShsUSD72.85-0.41-0.5672.7972.9371.7373.78
Fluor Corp.USD52.5900-1.1400-2.1252.580052.660052.450053.9400
Flutter Entertainment Ord .USD100.41-3.72-3.57100.27100.4699.92103.52
FMC CorpUSD11.62+0.16+1.4011.6111.6311.2611.70
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.09+0.07+0.4714.0814.0913.9114.19
FORESIGHT AUTONOMOUS HOLDI.USD1.75+0.04+2.341.751.811.721.80
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD31.69-0.30-0.9231.3732.0031.6932.00
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.35-0.42-0.7357.3457.3657.0157.60
Fortive Ord ShsUSD60.93+0.26+0.4360.8760.9560.1760.97
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.46+0.09+1.088.458.468.298.53
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD25.64+0.09+0.3525.4725.8224.4125.98
Franklin ResourcesUSD33.61+0.44+1.3333.6133.6233.0533.62
FREEPORT MCMORAN COP & GLD.USD63.04+1.42+2.3063.0263.0462.0663.29
Fresenius Medical Care ADR.USD22.43-0.28-1.2122.4222.4322.3622.51
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD31.35-1.08-3.3331.0431.8231.2732.34
Frontline PlcUSD35.07-0.37-1.0435.0435.1034.5035.17
FS KKR Capital Ord ShsUSD10.56-0.05-0.4710.5510.5610.5110.70
FTC Solar Ord ShsUSD4.94+0.05+1.024.925.004.855.06
FuboTV Inc.USD9.22-0.24-2.549.219.239.229.66
Fury Gold Mines Ord ShsUSD0.54-0.02-3.550.520.550.530.55
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.53-0.10-2.164.534.554.514.64
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.64-0.33-6.604.644.664.534.97
Galiano Gold Ord ShsUSD1.870+0.005+0.271.8701.8801.8451.895
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.85-0.18-0.8221.8421.8621.7422.04
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD234.28+0.52+0.22234.11234.50231.37234.61
Garrett Motion Ord ShsUSD35.76+0.68+1.9435.7435.7835.0035.89
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD28.1200-0.0300-0.1128.070028.090027.980028.3850
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.713+0.153+5.972.7102.7202.5402.780
GE Vernova LLCUSD1135+32.49+2.951 134.821 136.711 103.351 148.59
GEE Group Inc.USD0.21-+1.500.200.210.210.21
Generac Holdings Inc.USD290.70+6.89+2.43290.71291.37284.64292.13
GENERAL DYNAMICS ORDUSD352.37+4.30+1.24352.26352.64346.92352.37
General Electric Co.USD373.78+0.07+0.02373.64374.09371.28376.77
GENERAL MILLS ORDUSD35.49-0.89-2.4535.4935.5035.4736.10
General Motors Co.USD76.75-0.59-0.7676.7376.7876.4877.25
Genesco Ord ShsUSD34.12-0.69-1.9733.7834.4533.5934.46
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1855-0.0029-1.540.18170.18720.18520.1896
Genius Sports Ord ShsUSD6.18-0.16-2.526.176.186.186.33
Genmab 10 Sponsored ADR Or.USD27.52+1.50+5.7627.5127.5227.3428.18
Genpact Ord ShsUSD27.13-0.73-2.6027.1227.1626.9227.58
Genuine Parts Co.USD117.62+0.44+0.37117.56117.75116.07117.76
GENWORTH FINANCIAL CL A OR.USD9.52-0.01-0.059.519.529.439.52
Geo Group REIT Ord ShsUSD29.36-0.11-0.3629.2929.3428.8529.70
GERDAU SA ADR REPSG 1 PRFUSD4.04-0.10-2.304.034.044.014.08
Getty Images Holdings Ord .USD0.94--0.010.930.950.930.97
Getty Realty REIT Ord ShsUSD33.49-0.15-0.4533.4433.5533.1933.49
GigCapital2 Ord ShsUSD9.95+0.01+0.059.939.97
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD51.28-0.39-0.7551.2651.3550.7351.89
Ginkgo Bioworks Holdings I.USD9.84-0.37-3.629.839.879.8210.42
Global Business Travel Gro.USD9.41+0.02+0.169.409.419.399.41
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD47.40+0.38+0.8047.2147.9346.9347.53
GLOBAL PAYMENTS ORDUSD70.31-0.82-1.1570.3370.4569.9070.89
Global Ship Lease Inc.USD37.78+0.04+0.1137.7938.0637.5537.81
GLOBANT ORDUSD28.54-1.54-5.1228.5228.5928.0229.48
Globe Life Inc.USD180.26+1.01+0.56180.08180.28178.55180.26
Globus Medical Ord Shs Cla.USD78.19-5.75-6.8577.9878.1976.8982.96
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD83.87-1.38-1.6183.7784.0183.4186.36
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD33.80+0.48+1.4433.7833.7933.1034.01
GOLD RESOURCE ORD (GORO)USD1.30-0.03-1.891.291.301.251.31
Gold Royalty Corp.USD2.75-0.01-0.182.742.752.702.77
Golden Ocean Group LtdUSD26.38-0.01-0.0326.2926.4026.0326.38
Goldman SachsUSD1 021.03+0.82+0.081 020.371 021.681 006.111 026.32
Goldman Sachs BDC Ord ShsUSD9.52+0.13+1.339.519.529.379.53
GOLDMINING ORDUSD0.900-0.010-1.090.8840.9100.8900.907
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.29+0.08+1.296.256.286.266.34
Granite Point Mortgage Tru.USD1.51+0.02+1.321.481.531.471.52
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.85-0.08-2.043.843.853.823.95
Green Brick Partners Inc.USD79.22-0.93-1.1579.1279.4079.0179.78
Greenbrier Ord ShsUSD49.18+0.31+0.6348.8449.2048.4049.18
Greif Ord Shs Class AUSD74.78+0.53+0.7174.6574.9573.6774.88
Griffon Corp.USD97.30+0.92+0.9597.3097.4996.0897.65
Grindr Ord ShsUSD14.51+0.07+0.4814.5114.5514.1714.61
Group 1 Automotive Ord ShsUSD291.61-6.24-2.10291.25292.27290.29296.06
Grupo Supervielle ADR Repr.USD9.84+0.14+1.449.769.909.559.91
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.73-1.09-2.0551.7151.7351.5152.66
GSX Techedu Inc.USD1.74+0.01+0.291.731.741.691.75
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.80-0.68-1.3549.7649.9749.6450.99
H&R Block AktieUSD38.37+0.15+0.3938.3438.3937.8238.82
Haemonetics Corp.USD74.36-0.77-1.0274.2574.5572.3475.40
Hafnia Ord ShsUSD6.57-0.30-4.306.566.576.506.72
Hagerty Ord Shs Class AUSD11.74-0.03-0.2111.6711.8611.7011.74
Haleon PLCUSD9.33-0.01-0.059.329.339.309.40
Halliburton Co.USD34.44+0.35+1.0134.4234.4434.2034.79
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.48+0.53+1.3639.4439.5738.8739.66
HARLEY DAVIDSON ORDUSD24.50+0.27+1.1124.4724.5023.9924.52
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.22+0.04+0.2315.2115.2215.0015.47
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD133.19-0.31-0.23133.09133.23132.31133.33
Haverty Furniture Companie.USD25.50+0.02+0.0825.2625.5025.1125.70
Hawaiian Electric Industri.USD13.56-0.01-0.0713.5413.5513.3413.57
Hawkeye 360 Ord ShsUSD21.05-0.65-3.0021.0021.0920.6121.97
HCA HOLDINGS ORDUSD386.44-5.89-1.50386.19386.49384.00393.20
HCI Group Ord ShsUSD176.7-1.7-0.97176.4177.0175.8179.5
HDFC BANK ADR REP 3 ORDUSD25.91-0.01-0.0225.8925.9025.5625.95
Healthcare Realty Trust Or.USD20.28-0.37-1.7720.2720.2820.2720.48
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.49+0.09+0.5815.4815.4915.0515.62
HEICO ORDUSD355.44+5.00+1.43354.45355.60350.00356.02
HEICO Ord Shs Class AUSD256.5+2.1+0.81255.4257.0254.7258.5
Helmerich and Payne IncUSD33.23-0.13-0.3733.1933.2633.1733.76
HERBALIFE ORDUSD12.68-0.11-0.8612.6612.7212.5212.76
Hercules Capital Ord ShsUSD15.85-0.03-0.1915.8315.8415.8315.98
Heritage Insurance Holding.USD25.99-0.31-1.1825.9826.0825.5826.24
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD178.11-3.47-1.91177.94178.23177.31179.40
Hertz Global Holdings Inc .USD1.06-0.06-5.361.051.111.011.20
Hewlett Packard Enterprise.USD44.28-0.14-0.3044.2744.2843.4744.70
HEXCEL ORDUSD100.28+1.39+1.41100.17100.5399.26100.78
HF Sinclair Ord ShsUSD70.62-0.19-0.2770.6170.6770.2771.75
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.20+0.02+0.0730.1630.1929.9330.36
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD330.82-1.72-0.52330.66331.09329.66333.43
Hims & Hers Health Inc.USD33.12-0.27-0.8133.1133.1631.6034.00
HIPPO HOLDINGS ORDUSD27.76+0.68+2.5127.6527.8427.6027.95
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.USD351.62+0.81+0.23351.59351.73347.30352.39
HONDA MOTOR ADR REP 1 ORDUSD27.23-0.06-0.2027.2227.2327.0927.26
Honeywell InternationalUSD224.88-2.93-1.28224.80224.94223.40232.55
Horace Mann Educators Ord .USD51.56-0.50-0.9651.6451.9151.5652.61
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD25.27-1.05-3.9725.2625.2725.2326.08
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.74-0.26-1.0823.7423.7523.6224.06
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD71.49-0.65-0.8971.3771.6371.4972.31
Howmet AerospaceUSD269.58+1.01+0.38269.39269.86268.73274.09
HP ORDUSD22.26-0.39-1.7022.2522.2622.0622.65
HSBC HOLDINGS ADR REP 5 OR.USD95.12+0.04+0.0495.1095.1295.1095.64
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD181.90-2.57-1.39181.59182.25178.92186.83
Hudbay Minerals Ord ShsUSD23.76+0.08+0.3223.7423.7723.2324.00
HUMANA AKTIEUSD396.77+7.87+2.02396.33396.73387.44397.84
HUNTINGTON INGALLS INDUSTR.USD279.97+2.58+0.93279.74280.08276.67281.88
HUNTSMAN - HUNUSD10.50-0.45-4.1110.5010.5210.5010.97
HUYA ADRUSD2.32-0.01-0.222.312.322.312.35
HYATT HOTELS CL A ORDUSD194.66-2.12-1.07194.21194.88193.44196.58
Hyliion Holdings Ord ShsUSD5.10+0.31+6.475.095.104.695.32
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.44+0.01+0.691.441.451.411.45
IAMGOLD ORDUSD15.75-0.19-1.1915.7315.7515.5316.01
IBM Corp.USD277.31-0.70-0.25277.24277.61271.12279.66
ICICI BK SAUSD29.26-0.11-0.3629.2529.2629.0229.31
Idaho Strategic ResourcesUSD33.2250+0.3650+1.1133.070033.340032.535033.7800
IDEX Ord ShsUSD227.42+1.46+0.64227.28227.50225.82228.21
IHS Markit LtdUSD27.09+0.13+0.4926.7927.3627.0927.09
ILLINOIS TOOL WORKS USD267.00+1.14+0.43266.90267.05263.85267.09
IMAX ORDUSD39.87-0.61-1.4939.8139.9239.6240.46
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.86+0.06+2.142.842.852.782.87
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.4200-0.4000-2.8913.400013.430013.180013.7400
INFOSYS TECHNOLOGIES ADR R.USD10.49-0.21-1.9910.4810.4910.3810.55
ING GROUP ADR (ING)USD31.30+0.12+0.3831.2931.3031.1631.44
Ingersoll-RandUSD81.49+0.51+0.6381.4481.6280.1582.22
INGREDION ORD SHSUSD94.75-0.66-0.6994.7594.8894.5496.00
Innovative Industrial Prop.USD61.35-0.01-0.0261.3261.5060.1561.84
Innovex International Ord .USD24.67+0.11+0.4524.6124.7424.5324.93
INPHI ORDUSD--
Insperity Ord ShsUSD41.30-1.31-3.0641.1441.6640.4742.86
Inspire Medical Systems Or.USD43.42-1.52-3.3743.3443.6643.1044.53
Inspired Entertainment Ord.USD8.02-0.04-0.507.948.027.938.08
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD92.72+1.50+1.6492.6792.8490.7992.77
Intercontinental Exchange .USD124.24+1.33+1.08124.20124.26121.87124.55
International Flavors & Fr.USD76.47-0.03-0.0476.4176.5275.4976.97
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD37.74-0.50-1.2937.7237.7437.5638.17
International Seaways Inc.USD77.77-0.04-0.0577.7777.9875.0578.10
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.3400-0.0200-1.471.32001.37001.31001.3400
INVESCO LTD USD26.59+0.29+1.0826.5826.5926.2526.61
Invesco Mortgage Capital I.USD7.92+0.04+0.447.917.927.857.93
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.37-0.22-0.7230.3630.3830.1330.40
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD53.31-0.57-1.0653.3153.3452.4054.84
Iqvia Holdings Ord ShsUSD193.26-0.03-0.01193.00193.40191.65194.00
Iron Mountain Ord ShsUSD126.32-3.65-2.81126.27126.38124.67129.19
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD55.25+0.43+0.7855.2355.3155.0655.28
ISHARES MSCI PACIFICUSD53.14-0.13-0.2353.1353.1452.9453.22
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.11-0.11-1.348.118.128.018.18
ITT Ord ShsUSD194.69+4.29+2.25194.52194.87189.07194.82
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD15.86-0.11-0.6915.6315.9815.5115.87
JABIL CIRCUIT ORDUSD383.98+10.40+2.78383.66384.10373.62385.36
Jackson Financial Ord Shs .USD105.58+0.67+0.64105.52105.58104.44106.16
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD123.52-0.29-0.24123.72123.88122.97124.40
James Hardie Industries Pl.USD26.23-0.19-0.7226.2126.2226.1126.56
JanOne Ord ShsUSD28.84+0.04+0.1428.8128.8728.2628.94
Janus International Group .USD5.56-0.07-1.165.555.565.545.62
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD50.33+1.55+3.1850.2750.3548.5850.45
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD16.75+0.84+5.2516.7116.8316.0517.05
JM Smucker Ord ShsUSD114.25-1.64-1.42114.17114.30113.86115.25
Joby Aviation Ord Shs Clas.USD8.82+0.19+2.148.818.828.709.09
John Wiley and Sons Ord Sh.USD47.17+0.01+0.0247.2047.2946.4747.38
Johnson & JohnsonUSD253.97-4.54-1.76253.88254.01253.17259.88
Johnson Controls Internati.USD145.90+5.43+3.87145.87145.93141.90145.91
JPMorgan Chase & Co.USD330.15+0.76+0.23330.09330.17327.19330.32
JPMorgan Chase DRC Rep 1 4.USD18.56+0.06+0.3218.5618.6018.5418.74
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.51-0.09-1.296.496.506.506.62
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD50.2150+3.1150+6.6150.000050.420048.010051.4000
Kartoon Studios Inc.USD0.74--0.050.740.750.730.77
KB HOME ORDUSD62.38-0.26-0.4162.3662.4761.2462.57
KE Holdings ADR Representi.USD14.55-0.01-0.0314.5414.5514.3814.64
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD35.05+0.23+0.6635.0035.0634.7035.10
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.999.8911.48
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.03-0.05-0.2419.0219.0318.9019.09
KEYCORP ORDUSD23.19+0.04+0.1523.1823.1922.9223.20
Keysight Technologies Inc.USD353.35+13.22+3.89352.95353.65340.28354.99
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.59+0.16+1.1114.5814.5914.4514.60
KIMBERLY CLARK ORDUSD109.13-0.78-0.71109.12109.16108.46109.80
Kimco Realty REIT Ord ShsUSD25.58-0.26-0.9925.5725.5825.4025.71
Kinder Morgan Inc.USD32.29+0.02+0.0632.2932.3032.2032.68
KINROSS GOLD(KGC)USD23.32-0.47-1.9623.3023.3123.1423.78
Kinsale Capital Group Inc.USD329.37-2.65-0.80329.00329.86327.71332.11
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD29.01+0.11+0.3629.0029.0128.5629.18
KKR AND CO CL A ORDUSD91.59+2.65+2.9891.5491.6688.3992.10
KKR Real Estate Finance Or.USD6.91-0.06-0.796.906.916.866.99
Klarna Group PLCUSD19.9050-0.3350-1.6619.890019.920019.757020.1691
Klaviyo Ord Shs Series AUSD15.02+0.09+0.5715.0115.0214.6115.44
Knife River Ord ShsUSD84.05-1.95-2.2683.9084.1983.9486.87
Knight-Swift Transportatio.USD77.38-0.80-1.0277.3877.4477.3178.88
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD75.38+0.95+1.2875.3275.4374.5776.24
Kohls Ord ShsUSD17.44-1.01-5.4717.4417.4517.1618.30
Korea Electric Power ADR R.USD11.98-0.41-3.2711.9811.9911.9112.15
KraneShares Electric Vehic.USD31.98+0.68+2.1731.3631.9030.9931.98
Kraton Ord ShsUSD--
KROGER ORDUSD55.27-0.65-1.1555.2555.2655.0355.97
KRONOS WORLDWIDE ORDUSD6.39+0.06+0.876.366.406.346.50
KULR Technology Group Ord .USD3.98-0.01-0.253.963.993.904.20
Kyndryl Holdings Incorpora.USD10.78-0.45-3.9710.7610.7710.7511.10
L3Harris Technologies Ord .USD291.53+2.15+0.74291.24291.66288.00291.76
Laboratory Corp. Of AmeriUSD278.15-1.44-0.51277.99278.31276.26280.83
Ladder Capital Ord Shs Cla.USD10.02+0.04+0.4010.0110.029.9610.05
Lake Shore Bancorp Ord ShsUSD16.85-0.04-0.2416.5016.8216.8516.89
Lamb Weston Holdings Ord S.USD43.12-1.00-2.2643.0343.1343.0944.11
LANDBRIDGE COMPANYUSD74.35+4.50+6.4473.9274.7369.2574.80
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD46.16-0.21-0.4546.1546.1746.0346.59
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD102.83+2.71+2.70102.57103.0897.83103.78
LEAR ORDUSD134.65+0.86+0.64134.38134.65133.47135.16
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.60-0.05-0.3911.5811.5911.3911.60
Leidos Holdings Ord ShsUSD101.73+1.29+1.28101.60101.9399.66102.34
Lemonade IncUSD62.33+0.15+0.2462.2562.4761.7564.20
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD91.05+0.20+0.2290.9891.0889.7191.35
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.59+0.11+0.4524.5824.6024.2324.66
LG Display ADR Rep 1/2 Ord.USD3.83-0.15-3.653.823.833.823.86
LGL Systems Acquisition Or.USD0.17--0.460.170.180.170.18
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD41.46+0.16+0.3941.4341.4740.7141.62
Lifezone Metals Ord ShsUSD3.9050+0.1150+3.033.90003.92003.77003.9400
LIGHTINTHEBOX HOLDING CO L.USD2.90-0.20-6.452.783.102.903.01
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.22-0.08-0.7310.2010.2110.1810.30
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.8900-0.3900-1.6123.640024.280023.890024.5500
LINCOLN NATIONALUSD35.98-0.60-1.6435.9635.9935.9336.55
Linde PlcUSD517.00+5.94+1.16516.99517.17511.61518.62
Lineage Cell Therapeutics .USD1.355+0.005+0.371.3501.3601.3251.369
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.540-0.090-0.5815.53015.55015.52015.700
LITHIA MOTORS INCUSD285.29-6.08-2.09285.06285.72284.21290.92
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.87+0.10+2.523.863.873.793.91
Lithium Argentina AG Ord S.USD8.2650+0.2950+3.708.25008.28008.16018.3500
Live Nation Entertainment .USD182.60+0.04+0.02182.52182.79181.78183.66
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.85+0.10+1.655.845.855.835.87
loanDepot Ord Shs Class AUSD1.30+0.02+1.321.291.301.251.35
Local Bounti Ord ShsUSD1.35+0.05+3.461.251.351.351.35
LOCKHEED MARTIN ORDUSD506.78+4.71+0.94506.49507.21498.30507.56
Loews Corp.USD113.47-0.22-0.20113.46113.62112.94113.82
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.53-0.03-0.2211.4811.5511.5311.59
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD78.95-1.59-1.9778.8779.0878.4980.96
LOWES COMPANIES ORDUSD219.10-0.55-0.25219.05219.33216.84220.00
LTC Properties AktieUSD38.46-0.02-0.0538.4538.5338.1038.52
Lufax Hldg American Deposi.USD1.36+0.02+1.491.351.361.311.37
Lulu s Fashion Lounge Hold.USD7.25-1.03-12.447.858.507.258.06
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD7.77-0.19-2.397.767.777.767.94
Luxfer Holdings Ord ShsUSD18.35+0.15+0.8218.1818.3717.9418.38
Lyell Immunopharma Ord ShsUSD12.93+0.18+1.4112.8712.9312.5312.94
LYONDELLBASELL INDUSTRIES .USD52.88-0.75-1.3952.8252.8952.6754.38
M&T Bank Corp.USD239.20-0.01-238.94239.31236.94239.48
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD160.02-1.32-0.82160.04160.83159.58161.41
Macerich REIT Ord ShsUSD25.52-0.22-0.8525.5125.5225.2525.66
Macquarie Infrastructure O.USD22.30+0.98+4.6021.9322.3221.6022.30
MACYS ORDUSD23.44-1.02-4.1723.4523.4623.1024.23
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD65.66+0.87+1.3465.5965.6664.7965.96
MagnaChip Semiconductor Co.USD4.73+0.11+2.384.734.744.644.95
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD25.87+0.14+0.5225.8625.8725.8226.14
Main Street Capital Corp.USD51.77+0.21+0.4151.7551.8151.4551.97
MANCHESTER UNITED CL A ORDUSD22.96-0.15-0.6522.9523.1322.8623.29
Manitowoc Ord ShsUSD14.19+0.04+0.2814.1514.1914.0014.31
Manpower AktieUSD33.86-2.06-5.7433.6733.8733.7235.72
Manulife Financial Ord ShsUSD40.71+0.03+0.0740.6840.6940.6440.91
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD256.80-2.43-0.94256.47256.65256.15262.08
Marcus Corp.USD23.30-0.43-1.8123.1523.2223.1023.65
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD36.61-0.31-0.8436.6137.1436.1336.96
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD577.43-3.81-0.65577.04577.84574.69589.34
MASCO ORDUSD80.95+0.45+0.5680.9480.9780.1181.28
MASTEC INC (MTZ)USD424.68-4.41-1.03424.32424.96417.27429.68
Mastech Digital Ord ShsUSD7.81-0.07-0.837.678.017.808.00
MasterBrand Ord ShsUSD10.18+0.12+1.1410.1710.189.9310.29
Mastercard Inc.USD511.23+1.59+0.31511.00511.34507.14512.96
Matador Resources Co.USD50.34+0.58+1.1750.3250.3650.0850.86
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD191.38-3.12-1.60191.26192.14190.36195.46
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD113.01+4.54+4.18112.95113.15103.50114.82
MBIA INCUSD6.51-0.11-1.696.506.516.486.54
MCCORMICK STK NUSD50.81-1.25-2.4150.7550.8050.7151.78
McDonalds Corp.USD269.61+2.43+0.91269.54269.68267.39269.95
McEwen Mining Ord ShsUSD18.25+0.31+1.7318.2418.2617.5718.33
MCKESSON ORDUSD747.22-0.32-0.04746.53747.89745.09754.14
MDA Space Ord ShsUSD40.1400+2.0600+5.4140.110040.200037.880040.3299
MDU Resources Group Inc.USD21.31-0.15-0.6821.3021.3121.2021.36
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.6050-0.0150-0.324.60004.61004.52004.6450
Medifast Inc.USD10.53-0.18-1.6410.4910.5510.4810.63
Medtronic PlcUSD79.30-1.63-2.0179.2979.3279.0081.35
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD126.93-2.45-1.89126.86126.97126.77130.29
Mercury General Ord ShsUSD107.92+0.72+0.67107.90108.26106.77107.92
MERITAGE HOMES (MTH)USD84.10-0.21-0.2584.0084.1982.8184.51
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.07+0.19+0.8023.9024.5923.8524.79
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.52-0.02-0.207.507.527.437.55
METHODE ELECTRONICS ORDUSD19.79+0.37+1.9119.7319.8519.2620.31
Metlife Inc.USD85.43-0.57-0.6685.4185.4584.6786.54
Mettler Toledo Ord ShsUSD1 265.25+6.43+0.511 265.141 267.5212501 266.68
MFA Mortgage Investments I.USD9.73+0.22+2.269.729.739.469.75
MGM Resorts InternationalUSD48.47-1.23-2.4748.4548.5048.4249.32
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD138.64-2.01-1.43138.44138.72138.25139.72
Miller Industries Ord ShsUSD52.09-0.29-0.5551.7852.5451.1752.44
Millrose Properties Ord Sh.USD30.30-0.38-1.2430.2630.3130.2230.61
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD12.16+0.20+1.6712.1512.1611.9912.25
Mirion Technologies Inc.USD17.84+0.38+2.1517.8217.8517.4017.96
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD9.14+0.11+1.169.129.148.809.23
Modine Manufacturing Ord S.USD264.51+8.17+3.19264.42265.26256.63266.96
Moelis & Co.USD64.6200+1.7100+2.7264.680064.770063.260064.9000
Molina Healthcare Ord ShsUSD227.53-2.02-0.88227.62228.08225.00231.00
Molson Coors Brewing Ord S.USD39.04-0.71-1.7939.0339.0738.8540.15
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD456.02+3.29+0.73456.18456.62447.14457.48
Morgan StanleyUSD210.78-0.95-0.45210.69210.85208.21211.62
Morgan Stanley Direct Lend.USD15.2200+0.0300+0.2015.210015.220015.160015.2900
MOSAIC ORDUSD20.91-1.53-6.8220.9020.9220.8521.78
Motorola Solutions Inc. Ne.USD418.99+6.39+1.55418.62418.99408.08418.99
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD39.35-0.07-0.1839.2739.4739.0539.49
MP Materials Ord Shs Class.USD55.05+0.31+0.5755.0055.0954.2855.86
MPLX Common UnitsUSD56.18-0.04-0.0756.1256.2155.9756.66
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD117.39+0.72+0.62117.28117.65116.50118.15
MSCI Ord ShsUSD559.25+1.25+0.22558.36559.94549.14559.69
Mueller Inds Inc.USD122.02-0.81-0.66121.99122.27121.97124.97
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD33.66-0.24-0.7133.6533.6733.6634.37
Myers Industries Ord ShsUSD33.93+3.07+9.9533.8934.0232.1934.42
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.68-0.01-0.273.683.693.603.73
Nabors Industries Ord ShsUSD85.00+1.24+1.4885.1185.4783.7785.78
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD50.75+0.60+1.2049.3051.9050.7550.75
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.38+0.01+0.731.331.381.311.40
National Fuel Gas Ord ShsUSD77.52-0.51-0.6577.4177.6777.3778.49
National Grid PlcUSD83.08-0.68-0.8183.0583.0882.8783.31
National Health Investors .USD76.61-0.07-0.0976.4876.6475.3776.76
NATIONAL RETAIL PROPERTIES.USD46.95-0.39-0.8146.9346.9546.7947.08
National Storage Affiliate.USD44.51-0.84-1.8544.5044.5244.3245.05
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD18.85-0.27-1.3918.8118.8818.6319.22
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD69.67+0.17+0.2569.6370.6468.8570.12
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.795-0.195-2.447.7907.8007.7918.040
Neenah Ord ShsUSD30.61+0.13+0.4330.6030.8030.2731.23
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.88-0.03-3.080.870.880.860.90
Net Lease Office Propertie.USD11.1250-0.0950-0.8511.110011.170011.125011.2000
NetSTREIT Ord ShsUSD21.51+0.12+0.5621.5021.5121.2121.52
New Found Gold Ord ShsUSD1.54+0.02+0.991.531.541.501.54
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD56.45-0.48-0.8456.4356.4656.3356.94
New Mountain Finance Ord S.USD7.20+0.03+0.357.187.197.157.28
New Oriental Education & T.USD46.02-0.19-0.4045.8446.1245.6246.41
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD70.79+0.14+0.2070.7770.8470.4771.18
Newegg Commerce Inc.USD16.66-0.28-1.6616.6617.0016.5017.09
NEWMONT MINING CORPUSD92.75-1.76-1.8692.6592.8091.7194.75
NEWSMAX IncorporationUSD7.61-0.17-2.197.577.607.547.88
Nexa Resources Ord ShsUSD12.45+0.25+2.0512.4212.4512.1312.55
Nexgen Energy Ord ShsUSD9.40-0.30-3.099.389.399.239.67
NexPoint Real Estate Finan.USD15.63+0.05+0.3215.5815.9115.5315.71
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD87.64-1.02-1.1587.6487.6587.4488.53
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD15.75-0.25-1.5615.2115.9715.7516.00
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD41.15-0.33-0.8041.1441.1541.0241.62
Nine Energy Service Inc.USD12.94+0.02+0.1212.8613.3212.8213.20
Nio Inc. Class A (ADR)USD5.03+0.08+1.625.025.034.905.08
NIQ Global Intelligence PL.USD8.850+0.170+1.968.8408.8608.2008.950
NISOURCE ORDUSD47.89-0.26-0.5447.8947.9047.6048.12
Noble Corporation RightUSD38.41+0.29+0.7538.3038.3438.1238.70
NOKIAUSD13.26+0.23+1.7813.2613.2713.2213.49
Nomad Foods LtdUSD11.04-0.16-1.4311.0311.0411.0011.23
NOMURA HOLDINGS ADR REPTG .USD8.77-0.01-0.068.768.778.728.79
NORDIC AMERICAN TANKERS OR.USD5.76-0.03-0.435.755.765.545.77
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD314.17-2.48-0.78314.07314.25312.40316.54
North American Constructio.USD13.39-0.01-0.0713.2713.4513.3213.40
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD18.09+0.32+1.8018.0518.0617.8518.25
NORTHROP GRUMMAN ORDUSD505.74+9.72+1.96505.24505.91495.11506.00
Northwest Natural Holding .USD49.52-0.47-0.9349.4149.5349.1550.73
NORWEGIAN CRUISE LINE HOLD.USD21.44-0.48-2.1921.4321.4421.1121.65
NOV Ord ShsUSD18.68+0.25+1.3318.6718.6818.6118.80
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD6.055+0.045+0.756.0506.0605.9506.110
NOVARTIS ADR REPSG 1 ORDUSD156.41-1.18-0.75156.37156.42155.92157.88
NOVO NORDISK ADR REPSG 1 O.USD48.06-0.28-0.5848.0548.0647.8948.62
NRG ENERGY INCUSD149.32+0.21+0.14148.97149.35147.50150.76
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD13.17+0.04+0.2713.1613.1712.9413.21
NU SKIN ENTERPRISES CL A O.USD5.17-0.10-1.905.155.175.085.22
Nucor Ord ShsUSD224.69-3.33-1.46224.20224.44221.91229.52
Nuscale Power Corp.USD10.00-0.27-2.589.9910.009.9710.34
Nutrien Ord ShsUSD62.90+2.27+3.7462.8762.9162.3263.22
Nuvation Bio Ord Shs Class.USD5.685+0.075+1.345.6805.6905.5705.900
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD167.3700+4.0200+2.46167.2600167.7500163.5200168.4800
NVR Ord ShsUSD6 847.44+26.41+0.396 812.936 849.786 780.086 847.44
O I Glass Ord ShsUSD9.51-0.09-0.899.499.519.509.70
Obsidian Energy LtdUSD8.33+0.10+1.228.288.318.288.48
OCCIDENTAL PETROLEUM CORPUSD49.38+0.29+0.5949.3749.3849.0849.72
Occidental Petroleum Corp..USD27.56+0.28+1.0327.4327.5727.3827.89
Oceaneering International .USD40.14+0.61+1.5440.0840.1539.6340.34
OGE Energy Ord ShsUSD48.58-0.64-1.3048.5748.5948.4649.00
OIL STATES INTL ORDUSD7.98-0.02-0.257.977.997.928.09
Okeanis Eco Tankers Corp. .USD50.38+0.78+1.5650.2150.6448.8350.62
Oklo Ord Shs Class AUSD51.84-0.92-1.7451.8051.8651.7053.22
Old Republic International.USD41.21-0.28-0.6741.2141.2440.9541.39
Olin AktieUSD19.89-0.93-4.4719.8619.9119.8820.71
OMEGA HEALTHCARE REITUSD48.01-0.10-0.2147.9948.0247.5048.10
Omnicom Group Ord ShsUSD72.25-1.68-2.2772.2172.2772.2474.03
On Holding Ord Shs Class AUSD35.17-0.25-0.7135.1435.1734.8135.36
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD77.84-0.85-1.0777.8377.9377.7278.61
One Liberty Properties Inc.USD24.35-0.30-1.2024.3324.4424.2624.67
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD62.05-0.30-0.4862.0262.0961.7762.55
ONEOK ORDUSD88.75+0.02+0.0288.7088.7588.1489.60
OppFi Inc.USD9.71+0.29+3.089.719.729.449.73
OR Royalties Ord ShsUSD31.35-0.57-1.7731.3231.4031.2932.09
Oracle Inc.USD147.05-0.72-0.48146.93147.13146.42149.93
ORAGENICS ORDUSD0.59--0.340.540.600.590.60
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.94+0.07+0.956.936.946.856.96
Organon & CompanyUSD13.51-0.05-0.3313.5013.5113.4913.51
Orion Office REIT IncUSD2.88-0.08-2.702.882.892.882.98
Orion Ord ShsUSD6.74-0.08-1.176.696.726.706.77
Orla MiningUSD9.7100-0.0200-0.219.70009.71009.51509.7599
ORMAT TECHNOLOGIES INDEXUSD109.00-1.47-1.33108.70109.21108.82110.86
Oscar Health Ord Shs Class.USD28.23-1.22-4.1428.2228.2628.2229.39
OSHKOSH ORDUSD154.29+0.65+0.42154.05154.31153.11155.40
Osisko Develop CorpUSD2.43-0.01-0.212.422.432.372.44
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD72.05-0.88-1.2072.0572.0970.8272.21
Ouster Inc.USD61.98+7.91+14.6261.8662.0253.6863.79
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD159.26+3.21+2.05159.03159.59152.39159.90
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.77+0.04+0.615.625.765.575.87
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD237.19-0.46-0.19237.18237.40235.13237.58
PagerDuty Inc.USD9.38-0.01-0.059.369.389.119.46
PagSeguro Digital Ord Shs .USD8.92-0.17-1.828.918.928.919.04
PainReform Ord ShsUSD1.37-0.04-2.821.371.391.351.40
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD337.63+5.63+1.70337.26337.75327.35341.83
PAN AMERICAN SILVERUSD44.75+0.08+0.1844.7144.7243.7645.09
Pandora Media Inc.USD74.56+2.24+3.1074.5674.8071.9575.24
Par Pacific Holdings Inc.USD57.26+0.59+1.0357.1757.3056.7757.78
Park Aerospace Ord ShsUSD37.94+0.42+1.1237.6638.0737.2438.28
PARK HOTELS RESORTS ORDUSD14.20-0.09-0.6014.1914.2014.0214.31
PARKER HANNIFIN ORDUSD977.33+13.54+1.40976.56977.97965.45978.30
Parsons Corp.USD51.1850-0.1350-0.2651.100051.290050.750051.6500
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD124.14-3.05-2.39124.09124.31124.11126.72
Paymentus Holdings Ord Shs.USD24.27+0.26+1.0624.2324.3123.7224.64
Paysafe LtdUSD7.28-0.09-1.227.277.307.287.46
PBF ENERGY CL A ORDUSD46.28-0.15-0.3246.1846.2445.8547.12
Peabody Energy Ord ShsUSD22.76-0.52-2.2322.7322.7922.5323.64
Pedevco Corp.USD14.79-0.21-1.3714.4314.9914.4014.94
PEMBINA PIPELINE ORDUSD46.64-0.06-0.1346.6346.6546.5046.86
PennantPark Floating Rate .USD7.53+0.05+0.677.527.547.457.57
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD11.27+0.31+2.8011.2611.2710.9111.31
Pentair Ord ShsUSD76.32+0.02+0.0376.2876.3976.1176.87
Perfect Ord Shs Class AUSD1.665+0.015+0.911.6501.6801.6501.669
Performance Food Group Ord.USD111.59-1.07-0.95111.53111.66110.11111.60
Permian Basin Royalty Unit.USD25.48+0.54+2.1824.6925.8424.9425.48
Permian Resources Corporat.USD18.6500+0.1800+0.9718.640018.650018.500018.7750
Perrigo Ord ShsUSD10.27+0.22+2.1410.2610.2810.0110.52
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.514-0.036-1.013.5103.5203.5003.610
Petrobras - Petroleo Brasi.USD16.22-0.07-0.4016.2216.2316.1316.32
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.67-0.07-0.4714.6714.6814.5814.70
Pfizer Inc.USD24.01-0.37-1.5024.0024.0123.9624.46
PG&E Ord ShsUSD16.94-0.26-1.4816.9316.9416.8917.13
Philip Morris Internationa.USD181.20-1.67-0.91181.14181.38179.36182.50
PHILLIPS 66 ORDUSD172.87-1.18-0.68172.75172.93172.08175.63
Phinia Ord ShsUSD82.54+1.21+1.4982.4082.5881.8882.63
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD107.46-0.40-0.37107.44107.55106.51107.78
Pinterest Inc.USD21.20-0.68-3.1121.2021.2121.1721.61
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.56-0.37-2.0417.5417.5617.3718.08
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD147.38+2.37+1.63147.51147.80145.74148.51
Planet Fitness Ord Shs Cla.USD51.75+0.17+0.3351.7251.7751.2252.34
Planet Labs PBCUSD31.83+0.55+1.7431.7931.8330.1432.43
PNC FINANCIALSUSD246.89+0.16+0.06246.82246.92244.70246.89
Polaris Inc.USD70.12-0.96-1.3570.0770.2769.4571.34
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.10--0.600.090.100.100.10
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.95-0.25-0.4851.9351.9651.5652.02
POSCO ADR REPSG 1/4 ORDUSD50.92-2.39-4.4850.7851.0350.8351.55
Postal Realty Trust Ord Sh.USD24.96-0.02-0.0824.9525.0524.5924.99
PPG Industries Ord ShsUSD120.92+0.01+0.01120.81120.90120.06121.31
PPL Ord ShsUSD36.56-0.18-0.4936.5736.5836.2336.64
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--7.510.020.020.010.02
Primo Brands Class A Ord S.USD24.37-0.39-1.5824.3624.3824.1924.73
Primoris Services Ord ShsUSD96.76-0.40-0.4196.5396.8194.8597.11
Procore Technologies Inc.USD40.19-0.81-1.9840.1540.1840.0040.93
PROCTER & GAMBLE ORDUSD144.74-3.71-2.50144.73144.75144.17147.54
PROFOUND MEDICAL ORDUSD6.66+0.07+0.996.656.816.556.76
Progressive Ord ShsUSD219.77-0.10-0.04219.64219.93218.00220.84
ProLogis REIT Ord ShsUSD136.47-2.42-1.74136.32136.45135.34138.37
ProPetro Holding Corp.USD14.68-0.06-0.4114.6514.6714.6615.10
PROSHARES ULTPRO SH 20 YR .USD64.13-0.12-0.1964.7964.96
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.72-0.28-2.0013.7213.7313.6414.01
ProShares UltraShort Russe.USD20.84-0.07-0.3120.8420.8520.7321.09
PROTO LABS ORD (PRLB) USD81.31+1.52+1.9080.8681.5479.3881.66
Provident Financial Servic.USD23.54+0.06+0.2323.5423.5523.3223.59
Prudential Financial 4 125.USD16.39+0.12+0.7316.2916.3916.3616.39
PRUDENTIAL FINANCIAL INCUSD108.71-0.49-0.45108.63108.76107.75109.24
Public Service Enterprise .USD81.88-0.55-0.6781.8681.8981.1281.97
Public Storage REIT Ord Sh.USD318.30-6.15-1.90318.09318.46316.77321.08
PULTEGROUP ORDUSD137.68-0.26-0.19137.60137.75136.01138.03
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD72.67-0.62-0.8572.6772.8971.5073.11
Q2 Holdings Ord ShsUSD46.48-0.68-1.4446.3946.5945.6747.01
QIAGENUSD38.75-1.04-2.6138.7438.7738.6539.54
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD713.21-1.24-0.17712.45714.19703.34719.27
QuantumScape Ord Shs Class.USD7.55-0.04-0.537.547.557.467.72
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD211.05-1.59-0.75210.90211.16210.68212.94
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD37.63-0.18-0.4837.7037.7337.4637.98
RALPH LAUREN CL A ORDUSD399.02+1.41+0.35399.01399.66395.19400.28
RANGE RESOURCES ORDUSD36.80+0.45+1.2436.7936.8136.5737.00
Raymond James Ord ShsUSD152.63+3.55+2.38152.52152.76149.90152.83
Rayonier IncUSD21.0200-0.6400-2.9521.020021.030021.010021.6500
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD189.61+2.28+1.22189.53189.65186.87189.67
Ready Capital Ord ShsUSD1.75-0.01-0.391.741.751.731.76
Realty Income REIT Ord ShsUSD62.51-0.26-0.4162.5162.5362.0062.67
Reddit Ord Shs Class AUSD171.20-3.20-1.83171.07171.32170.76175.38
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD12.03+0.34+2.9112.0212.0411.8312.50
Redwood Trust Inc.USD4.94+0.07+1.334.934.944.794.97
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.32+0.05+0.1530.3130.3230.0330.42
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD214.13-0.71-0.33214.20214.68213.14215.41
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 INCUSD213.05-1.63-0.76213.11213.30212.23214.11
Resideo Technologies Ord S.USD30.57+0.37+1.2330.5230.5829.9230.63
Resmed Ord ShsUSD194.50-3.93-1.98194.41194.70192.81198.68
Restaurants Brands Interna.USD72.82-0.43-0.5972.7872.8472.5273.16
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 .USD23.02-0.59-2.5022.9923.0522.4523.32
Rexford Industrial Realty .USD33.73-0.04-0.1033.7133.7433.3033.89
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD166.50+3.30+2.02166.11167.22160.97168.39
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.13+0.03+2.731.131.141.101.14
RingCentral Ord Shs Class .USD38.74-0.35-0.9038.7338.8537.8339.00
Rio Tinto PlcUSD95.03+0.74+0.7895.0295.0394.8195.82
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.47+0.05+0.489.469.479.359.50
RLX Technology American De.USD1.93+0.05+2.391.921.931.881.94
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD31.04-1.34-4.1430.9831.0830.8932.60
Roblox Ord Shs Class AUSD55.21+0.87+1.5955.1955.2353.9055.62
Rocket Companies Ord Shs C.USD15.99+0.49+3.1615.9916.0015.5116.25
Rockwell Automation AktieUSD492.93+10.60+2.20492.51492.99484.10492.99
Rogers Communications Non-.USD33.38-0.67-1.9733.3633.3933.3334.24
Rogers Ord ShsUSD166.20+1.58+0.96165.90167.03163.50167.27
ROLLINS ORDUSD41.72-0.56-1.3241.7141.7341.5742.12
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD335.92+1.12+0.33335.85336.11332.28336.92
Royal Bank of Canada Ord S.USD207.15+2.36+1.15206.98207.06204.70207.22
ROYAL CARIBBEAN CRUISES OR.USD318.37-3.07-0.96318.01318.77314.43321.00
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.USD31.25-0.07-0.2231.2531.2930.9031.63
RXO Ord ShsUSD27.27+0.06+0.2027.2227.2927.1327.91
Ryder System Ord ShsUSD261.40-3.10-1.17260.86261.92259.00264.49
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD412.34+3.78+0.93412.28412.62403.96412.51
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD73.70+1.05+1.4571.7273.7373.3973.70
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.24-0.07-1.036.236.246.186.32
Safehold Ord ShsUSD15.96-0.12-0.7615.8915.9515.8716.14
SALESFORCE.COMUSD155.48-2.45-1.55155.36155.55154.75157.69
Sally Beauty Aktie USD14.09-0.17-1.1914.0714.0913.9314.11
Samsara Ord Shs Class AUSD32.09-0.01-0.0332.0832.1131.3132.48
SandRidge Energy IncUSD13.80+0.01+0.0713.8013.8113.7613.95
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD42.66-0.77-1.7742.6542.6642.4543.12
SAP ADR Representing 1 Ord.USD153.34-1.56-1.01153.31153.40151.97153.75
Saratoga Investment Ord Sh.USD22.45+0.18+0.8122.2022.4722.3122.48
SASOL ADR REP 1 ORDUSD9.78+0.08+0.779.779.789.729.83
Savers Value Village Ord S.USD9.9300+0.0900+0.919.94009.97009.73509.9550
SCHLUMBERGER ORDUSD46.58+0.20+0.4346.5746.5946.4147.11
Schneider National Inc.USD36.01-0.83-2.2535.9335.9736.0036.95
Schweitzer Mauduit Interna.USD7.54-0.12-1.577.537.557.547.71
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD112.79-0.17-0.15112.79113.03111.65113.70
Scorpio Tankers Inc.USD69.73-0.37-0.5269.5770.2568.0069.87
Scotts Miracle Gro Ord ShsUSD66.52-1.18-1.7466.4466.7666.1367.40
Sea LtdUSD91.61-1.34-1.4491.5991.6590.1693.00
Seabridge Gold IncUSD25.77+0.41+1.6025.6025.9024.8025.83
Seadrill 2021 Ltd Register.USD38.98+0.30+0.7638.7939.0338.7840.12
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD53.33+0.13+0.2453.2653.2953.1953.98
See SES:xnys (SES AI Corpo.USD0.95-0.01-0.690.950.950.940.98
Select Energy Services Ord.USD19.71+0.08+0.4119.6919.7219.5519.88
SelectQuote Ord ShsUSD0.81+0.01+1.610.810.820.790.82
Sempra Energy Ord ShsUSD93.09-0.83-0.8893.0793.1192.4393.46
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.68-0.26-4.385.675.695.665.99
SENTINELONE CL A ORDUSD16.76+0.03+0.1816.7516.7716.4217.09
SEQUANS COMMUNICATIONS S A.USD3.38-0.04-1.283.353.523.353.47
Seritage Growth PropertiesUSD2.61+0.01+0.192.602.612.542.61
SERVICE COPR. INTL (SCI)USD75.78-0.76-0.9975.7875.8575.2276.27
SERVICENOW ORDUSD98.28-1.70-1.7098.2398.2796.9598.79
SFL ORDUSD10.32-0.05-0.4310.3010.3110.1010.36
SHAKE SHACK CL A ORDUSD55.13+0.34+0.6255.0955.1854.6355.38
SharkNinja Ord ShsUSD148.1+1.8+1.20148.0148.2145.4148.3
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD77.66+0.77+1.0077.6677.6777.0477.75
Sherwin-Williams AktieUSD342.41-1.90-0.55342.28342.56340.05345.99
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD47.10-1.13-2.3447.0047.1847.0048.67
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD62.72-0.17-0.2662.6062.7862.3362.87
Shopify Subordinate Voting.USD113.86-0.35-0.31113.81113.91112.14115.89
Shutterstock IncUSD13.8150-0.3150-2.2313.760013.850013.770014.0600
Sibanye Stillwater LimitedUSD8.55-0.07-0.818.548.558.438.68
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD84.42-2.46-2.8384.2984.4983.9987.52
Silgan Holdings Inc.USD46.48+0.22+0.4846.4346.4845.5346.59
SILVERCORP METAL ORDUSD10.36-0.56-5.1310.3610.3710.0410.84
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD20.40-0.69-3.2720.1820.9620.0820.88
SIMON PROPERTY GROUPUSD224.01-3.55-1.56223.82224.09222.54226.28
SiriusPoint Ord ShsUSD23.99+0.02+0.0823.9724.0723.8424.14
SiteOne Landscape Supply I.USD114.24-0.52-0.45114.07114.29113.43115.21
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.USD21.01+0.45+2.1920.9521.0820.4121.54
Sixth St SpecialtyUSD17.07-0.02-0.1317.0517.0717.0217.25
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD88.18+0.75+0.8688.1388.3486.9488.57
SL GREEN RLTY REIT ORDUSD52.11-0.20-0.3952.0352.1951.5352.44
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD26.25+0.11+0.4226.2226.2626.2526.76
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD45.69-0.48-1.0445.6745.6943.9146.33
SNAP ON ORD SHS USD400.52+2.16+0.54400.33400.85398.24401.49
SnapchatUSD4.41-0.01-0.234.404.414.364.47
Snowflake Ord Shs Class AUSD249.41-2.25-0.89249.27249.55246.01251.19
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD72.72+2.86+4.0972.5972.7872.5473.75
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD77.00-1.24-1.5876.9477.0676.8577.60
Sonoco Products Ord ShsUSD56.13+0.40+0.7156.0956.1555.4056.27
Sonoma Pharmaceuticals Inc.USD1.21-0.02-1.631.201.221.191.26
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.12-0.32-1.5420.1120.1220.0320.20
SOS Ltd - ADRUSD1.02-0.03-2.860.961.091.031.03
SOUTHERN COPPER ORDUSD173.19+4.74+2.81173.08173.34170.56174.95
SOUTHERN ORDUSD95.95-0.80-0.8395.9695.9895.3796.20
SOUTHWEST AIRLINESUSD51.45-0.15-0.2951.4251.4650.6851.57
Southwest Gas Holdings Ord.USD89.26-0.37-0.4189.1289.4088.8189.63
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD17.97+0.32+1.7917.9718.1017.4518.69
Spire Ord ShsUSD78.30-0.99-1.2478.2578.3478.1478.98
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.17+0.02+14.780.160.170.150.17
Spotify Technology Ord ShsUSD458.65-3.64-0.79458.00458.90452.24464.18
Sprinklr Ord Shs Class AUSD5.12-0.08-1.455.115.125.105.20
Sprott Physical Platinum &.USD12.55+0.02+0.1212.5212.5412.4312.68
Sprott Physical Silver Tru.USD19.18+0.66+3.5619.1719.1818.7419.28
Spruce Power Holding Ord S.USD2.61-0.03-1.142.612.692.612.62
SPX Technologies Ord ShsUSD243.1950+4.9850+2.09242.5200243.7000237.3500243.3300
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD61.80-1.18-1.8762.0062.3261.4463.33
STAG Industrial REIT Ord S.USD38.51-0.26-0.6838.5138.5538.3038.60
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.83+0.04+1.432.822.832.782.85
Standard Motor Products Or.USD39.36+0.35+0.9039.2739.4738.8239.36
STANLEY BLACK AND DECKER O.USD93.97+0.32+0.3493.9594.0492.9794.34
Star Group LPUSD12.95-0.04-0.2712.8013.2212.8013.05
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.54+0.06+0.3616.5316.5416.3616.57
STATE STREET STOCKUSD169.88-0.30-0.18169.88170.02169.01170.75
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.72+0.15+2.605.715.725.605.75
Stellus Capital Investment.USD8.38-0.08-0.918.298.398.358.54
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.87+0.39+5.157.728.027.487.93
Stepan Ord ShsUSD54.75+0.10+0.1854.7655.1454.0854.97
STERIS Ord ShsUSD209.87-3.38-1.58209.66210.06206.32211.70
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD73.81-0.98-1.3173.8073.8273.7875.00
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD87.35+1.00+1.1587.1887.5186.1187.38
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD316.42-13.23-4.01316.22316.52312.45327.00
StubHub Holdings Ord Shs C.USD12.8450-0.0550-0.4312.840012.850012.750013.1500
STURM RUGER ORDUSD38.17+0.28+0.7437.9238.1937.7538.23
Summit Hotel Properties In.USD7.01-0.04-0.577.007.017.007.12
Sun Life Financial Ord ShsUSD78.40+0.31+0.3978.3678.4277.9178.46
SUNCOR ENERGY ORDUSD53.93+0.12+0.2253.9253.9453.7554.49
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD67.92-0.64-0.9367.9168.1467.8668.55
Super Group Ord ShsUSD13.72-0.07-0.4713.7013.7213.5213.80
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 AUSD8.85+0.30+3.518.848.858.528.89
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD37.16-0.36-0.9637.2637.5736.8337.67
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD83.10-0.30-0.3683.0483.1082.4583.50
T1 Energy Ord ShsUSD9.2500+0.3700+4.179.25009.26008.78009.6200
TAIWAN SEMICONDUCTOR MNFTG.USD465.52+10.42+2.29465.32465.60453.09471.36
Takeda Pharmaceutical Co L.USD15.89-0.09-0.5615.8915.9015.8415.97
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.62+0.14+1.429.619.629.479.74
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.36-0.03-0.2213.3313.3613.3013.61
TANGER FACTORY REITUSD39.65-0.38-0.9439.5939.6539.4839.75
Tapestry Inc.USD145.57-0.99-0.68145.43145.67144.05147.35
Targa Resources Ord ShsUSD272.92+1.57+0.58272.82273.07270.98274.61
TARGET ORDUSD130.61-3.31-2.47130.52130.71129.68133.86
Taseko Mines Ord ShsUSD6.45+0.09+1.346.446.456.346.50
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD67.16-0.72-1.0767.1567.1967.1667.95
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD202.31+4.01+2.02202.18202.43197.81203.42
Team Inc.USD16.63-0.25-1.4816.5817.50
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD66.27+1.04+1.5966.2566.2965.7866.43
TECK RESOURCES CL B ORDUSD59.64+1.45+2.4959.6459.6658.8459.91
Tecnoglass Ord ShsUSD45.84-0.22-0.4845.7745.8945.7947.11
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD66.43+0.44+0.6765.7966.5164.6566.60
Tekla Healthcare Investors.USD22.07+0.10+0.4622.0222.2021.9122.13
Teladoc Health Inc.USD8.60-0.10-1.098.598.608.438.65
TELECOM ARGENTINA SAUSD12.85-0.03-0.2312.8512.9012.6513.13
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD662.03+20.81+3.25661.21663.20646.79665.01
TELEFLEX ORDUSD125.62-1.87-1.47125.53125.89125.14127.21
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD13.25-0.42-3.0713.2513.2613.2413.50
Telephone and Data Systems.USD37.31-0.56-1.4837.2937.4436.8038.03
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD10.64-0.16-1.4410.6310.6410.5810.77
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.38-0.07-0.808.388.398.338.49
Tenet Healthcare Corp.USD185.5100-1.6600-0.89185.3000185.9300183.9300187.8000
Tenneco Ord Shs Class AUSD35.78+0.02+0.0635.5735.8534.9435.78
Teradata Corporation Aktie.USD34.17-0.15-0.4434.1634.2133.5534.46
Terex Ord ShsUSD72.28-1.29-1.7672.2372.4772.2874.29
TERNIUM ADR REPRESENTING T.USD42.74-0.78-1.8042.6842.8142.6844.17
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD11.44+0.06+0.5311.4211.4411.3111.56
Teucrium Soybean FundUSD24.08-0.14-0.5824.0724.1324.0824.16
TEVAUSD33.10-0.21-0.6333.0833.1133.0133.33
Texas Pacific Land USD435.57+15.59+3.71434.86436.27415.72437.58
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD90.76+0.61+0.6890.7190.8589.7390.89
TFI International IncUSD142.7000-1.1600-0.81142.5900142.8000142.3000144.2300
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD41.37-0.16-0.3941.4041.5840.9541.63
The Magnum Ice Cream Compa.USD17.40-0.17-0.9417.3917.4017.3217.47
The Travelers Companies In.USD331.33-0.56-0.17331.31331.55328.00332.77
The Walt Disney Co.USD96.87-1.01-1.0396.8796.8996.6597.60
Thermo Fisher Scientific O.USD498.74-7.69-1.52498.48499.00495.10508.38
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD76.16-2.76-3.5076.1376.2873.9278.05
TIC Solutions Ord ShsUSD8.08-0.09-1.108.078.087.988.15
Tidewater Ord ShsUSD66.71+0.11+0.1766.6466.7966.5867.33
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.20+0.31+7.974.204.294.004.29
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD145.67+2.17+1.51145.56145.78143.51145.69
TITAN INTERNATIONAL ORDUSD7.77-0.08-1.027.747.767.747.87
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD151.82+0.59+0.39151.72151.85149.61151.82
TKO Group Holdings Ord Shs.USD203.68-7.94-3.75203.43203.94203.19210.85
Toast IncUSD27.81-0.35-1.2427.8127.8227.7028.60
TOL BROTHERSUSD164.38-0.51-0.31164.22164.64163.27164.98
Toro Ord ShsUSD96.88-0.78-0.8096.7596.9496.4997.77
TORONTO DOMINION ORDUSD121.38+1.05+0.87121.37121.39120.15121.49
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.33+0.13+0.5623.5524.01
TotalEnergies ADRUSD77.23+0.53+0.6977.1977.2476.9277.42
TOYOTA MOTOR ADRUSD167.92-3.44-2.01167.91168.01167.33168.69
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD17.11-0.22-1.2717.1017.1216.9617.79
Trane Technologies Ord ShsUSD492.10+11.75+2.45491.65492.34482.88492.56
TransDigm Group Ord ShsUSD1 320.98-2.46-0.191 319.281 320.981 312.271 333.26
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.08+0.04+0.695.075.085.065.18
Travel Leisure Ord ShsUSD76.12-1.60-2.0676.0576.2975.9077.23
Trex Ord ShsUSD50.13+0.44+0.8950.0750.2248.6650.34
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.5500+0.0100+0.283.54003.55003.47003.5900
TRINET GROUP ORDUSD49.58-1.07-2.1149.4449.7249.3850.41
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD29.82-0.29-0.9629.8029.8429.5230.30
TriplePoint Venture Growth.USD4.91+0.08+1.554.884.904.824.91
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.47+0.03+0.476.456.466.466.71
Truist Financial Ord ShsUSD50.24-0.35-0.6850.2350.2549.6150.38
Trulieve Cannabis Subordin.USD9.4101+0.1701+1.849.41009.48009.10009.4700
TRX Gold Ord ShsUSD0.85+0.01+0.590.840.850.830.86
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 ShsUSD82.68+0.80+0.9882.5082.7081.0682.82
Twenty One Capital Ord Shs.USD5.015-0.295-5.564.9805.0004.9655.159
TWILIO INCUSD201.05+2.28+1.15200.01200.73194.47202.68
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD287.19-3.56-1.22286.41287.34284.82290.98
Tyson Foods Ord Shs Class .USD57.30-1.35-2.3057.3057.3157.2358.51
Uber Technologies Ord Shs .USD73.70-1.81-2.3973.6773.7173.3375.03
Ubiquiti Ord ShsUSD541.46-4.27-0.78540.86543.04532.79551.50
UBSGROUPUSD49.61+0.12+0.2449.6049.6149.3749.83
UDR AktieUSD39.72-0.41-1.0239.7239.7439.5740.02
UGI ORDUSD34.74-0.15-0.4334.7134.7634.4334.77
UiPath Inc.USD10.66-0.02-0.2210.6510.6610.4810.85
UL Solutions Ord Shs Class.USD100.50+0.43+0.43100.53100.9698.63101.62
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.19+0.01+0.086.186.196.116.24
Unifirst Ord ShsUSD264.26+0.32+0.12262.91264.71263.25264.50
Unilever ADR Reptg 1 Ord S.USD60.17-1.03-1.6860.1860.1960.0160.38
UNION PACIFIC (UNP)USD270.33-2.37-0.87270.09270.45268.78273.29
Unisys Ord ShsUSD3.64-0.15-3.963.633.643.623.87
UNITED MICROELECTRONUSD26.75-0.09-0.3426.7526.7626.1427.09
United Natural Foods Inc.USD46.04-0.15-0.3245.8546.0745.3846.16
United Parcel ServiceUSD106.45-1.56-1.44106.42106.48106.20108.15
United Rentals Ord ShsUSD1 125.55+2.88+0.261 124.341 125.861 120.011 133.28
United States AntimonyUSD7.1650+0.2050+2.957.16007.17006.93007.2750
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD417.42-2.40-0.57417.29417.55413.25422.74
Unity Software Ord ShsUSD28.46+0.15+0.5328.4428.4827.8028.90
Universal Corp.USD52.26-0.70-1.3252.2452.3252.1852.94
Universal Health Realty In.USD43.25-0.63-1.4443.1843.3543.0343.44
Universal Health Services .USD147.24+0.22+0.15147.12147.31145.30147.51
Universal Security Instrum.USD4.66+0.09+1.924.594.734.544.75
Unum Ord ShsUSD90.24+0.57+0.6390.2190.2888.9590.57
Unusual Machines IncUSD22.0250+2.7950+14.5321.930022.070020.050023.3700
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.36+0.04+3.031.361.371.311.37
URANIUM ENERGY ORDUSD10.67-0.17-1.5210.6610.6710.4010.76
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD60.80+0.04+0.0760.8260.8360.2260.87
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.09+0.06+0.2326.0726.5026.0926.29
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.30+0.20+9.292.292.302.072.33
V2X Inc.USD74.1900+3.1600+4.4574.030074.230071.155074.5439
VAALCO ENERGY ORDUSD4.99+0.04+0.714.984.994.935.02
Valaris Ord ShsUSD75.35+0.82+1.1075.2575.4474.9776.85
VALE ADR REPTG ONE ORDUSD15.01-0.02-0.1315.0015.0114.8715.07
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD261.03-5.29-1.99260.99261.21260.60269.69
Valhi Ord ShsUSD14.76+0.01+0.0714.5915.12
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 ORDUSD174.50-1.73-0.98174.28174.58172.86176.34
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD88.96+0.18+0.2088.9389.0187.9089.01
Venture Global IncUSD11.27+0.12+1.0311.2611.2711.1611.37
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD124.7500+1.1700+0.95124.4800125.3500120.5185124.9899
Veralto Ord ShsUSD87.65-0.54-0.6187.6487.7887.0388.09
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD42.10-2.01-4.5542.0942.1042.0044.36
Vermilion Energy Ord ShsUSD9.27+0.05+0.549.269.279.239.41
Versigent Ord ShsUSD40.4000+1.0000+2.5440.310040.460039.740040.9300
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.76+0.02+0.861.751.761.741.80
Vertiv Holdings CoUSD323.32+16.35+5.33323.32323.55310.00325.81
VF Ord ShsUSD16.48-0.22-1.3216.4716.4816.3816.82
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.59-0.60-2.1926.5826.5926.5427.03
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.15+0.18+1.3913.1513.1613.0013.22
Virgin Galactic Holdings I.USD2.88-0.07-2.212.872.882.873.01
Virtus AllianzGI Artificia.USD27.89+0.11+0.4027.7228.1227.7728.06
Virtus AllianzGI Diversifi.USD28.34+0.41+1.4727.9228.6128.0528.34
Virtus AllianzGI Equity & .USD26.86+0.27+1.0226.5426.8426.5626.87
Visa Inc.USD342.20+0.55+0.16342.20342.28339.12342.68
Vishay Intertechnology Ord.USD52.62-3.66-6.5052.5752.7450.8252.89
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD164.36+1.98+1.22164.30164.42160.56165.45
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.8800-0.0200-0.1315.850015.890015.790016.2100
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.3450+0.0750+2.293.34003.35003.21403.3600
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.38-0.04-2.821.381.421.341.41
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD39.56+0.05+0.1339.5539.5839.0039.67
Voyager Technologies Ord S.USD31.0500+0.8700+2.8831.020031.320029.970032.1100
Vulcan Materials AktieUSD300.75-3.08-1.01300.54300.95299.39306.59
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD72.13-0.43-0.5972.0672.1271.4472.22
W&T Offshore Inc.USD3.23+0.03+0.783.223.233.193.28
Wal-Mart Stores Inc.USD113.97-0.64-0.55113.94113.96113.35114.61
Walker & Dunlop Ord ShsUSD54.04+0.21+0.3953.8954.1253.1354.29
Wallbox Ord Shs Class AUSD3.70-0.08-2.123.673.943.683.71
Washington Prime Group Ord.USD--
Waste Connection USD165.98-1.16-0.69165.90166.05165.34166.90
Waste Management Ord ShsUSD222.40-0.97-0.43222.42222.73221.03223.42
Water Corp Ord ShsUSD365.83-3.04-0.82365.49366.17364.56374.02
Wayfair Ord Shs Class AUSD92.04-3.60-3.7691.8292.2191.2895.48
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD117.24-1.20-1.01117.20117.24116.78117.90
Wells Fargo & Co.USD83.53+0.02+0.0283.5283.5382.5383.80
WELLTOWER ORDUSD228.12+0.39+0.17227.98228.21225.16228.36
WESCO International Inc.USD348.89+5.43+1.58348.58349.68344.68349.55
West Fraser Timber Ord ShsUSD67.01-0.71-1.0566.9167.1066.4067.33
West Pharmaceutical Servic.USD353.61-1.07-0.30352.96354.12350.66354.86
Western Alliance Ord ShsUSD82.18-0.70-0.8482.1082.2181.6882.63
Western Copper and Gold Co.USD2.26+0.04+1.972.262.272.202.28
WESTERN UNION ORDUSD7.60-0.04-0.467.597.607.547.67
WESTINGHOUSE AI (WAB)USD270.95+2.65+0.99270.64271.07268.35272.82
Westlake Chemical Partners.USD22.69+0.16+0.6922.0423.1722.6922.96
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.06-1.09-5.4118.3919.4318.8420.10
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD135.21-1.52-1.11134.71135.34133.70136.22
WeyerhaeuSer REITUSD23.83-0.79-3.2123.8323.8423.8024.59
Wheaton Precious Metals Ak.USD110.65-0.28-0.25110.51110.73109.10111.84
Wheels Up Experience Ord S.USD8.23+0.04+0.438.198.267.968.33
WHIRLPOOL ORDUSD37.86-0.14-0.3737.7637.9137.3338.13
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD74.74-0.32-0.4374.7274.7574.3575.60
Williams Sonoma Ord ShsUSD236.23-3.94-1.64235.98236.49234.61238.53
Winnebago Industries Ord S.USD31.17-0.35-1.1131.1631.2630.2831.21
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD49.15+4.91+11.0949.0749.2244.9950.39
Wolverine World Wide Ord S.USD16.38+0.04+0.2416.3616.4016.0816.44
Woodside PetroleumUSD19.39+0.30+1.5719.3819.3919.3019.43
Woori Financial Group Inc.USD56.98-0.92-1.5956.8757.2456.7257.25
Workiva Inc.USD48.51-0.32-0.6648.4148.5147.8449.21
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD53.60-0.17-0.3253.5553.8153.2354.00
Worthington Steel Ord ShsUSD34.69-0.47-1.3434.6834.8034.5635.44
WPP ADR Representing 5 Ord.USD15.68-0.55-3.3915.6715.6915.6515.91
WR Berkley Ord ShsUSD70.89-0.12-0.1770.8770.8970.3771.28
WW Grainger Ord ShsUSD1 371.76+18.47+1.361 370.521 373.591 349.401 377.90
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.57-0.09-0.5117.5617.6617.4817.66
XCEL ENERGY ORDUSD80.83-1.15-1.4080.8380.8580.7181.71
Xerox Holdings Ord ShsUSD3.10-0.05-1.433.103.113.083.18
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD13.14+0.34+2.6613.1313.1412.7713.25
XPO Logistics Ord ShsUSD203.44-2.70-1.31203.09203.62201.46207.97
Xylem IncUSD117.65+0.92+0.79117.57117.69116.49117.78
Yalla Group Ltd. - ADRUSD5.52-0.10-1.785.465.525.525.70
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD49.21-1.03-2.0549.1349.2948.6750.03
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD24.9400+0.8300+3.4424.930025.080023.510025.4170
YPF Sociedad Anonima ADR E.USD45.63+0.38+0.8445.5545.6245.3246.01
Yum China Holdings Inc.USD40.85-0.02-0.0540.8340.8840.6741.06
Yum! Brands Inc.USD158.44+0.20+0.12158.37158.56157.08158.87
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.13+0.40+8.454.975.314.765.13
Zeta Global Holdings CorpUSD19.4000-0.3300-1.6719.390019.410019.310019.7399
ZIM Integrated Shipping Se.USD25.96+0.05+0.1725.8525.9625.7026.07
ZIMMER HOLDINGS INCUSD84.79-6.45-7.0784.7884.9984.0589.57
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.84-0.03-0.783.823.843.743.91
Zoetis Ord Shs Class AUSD71.71-1.54-2.1071.6871.7271.6873.56
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.22+0.04+0.1622.2122.2221.9822.28
Zuora Ord Shs Class AUSD10.04+0.05+0.50--
A nem-mezőgazdasági foglalkoztatottak (NFP) számának havi változása és a munkanélküliségi ráta

A nem-mezőgazdasági foglalkoztatottak (NFP) számának havi változása és a munkanélküliségi ráta

SZTORI

Az előttünk álló héten munkaerőpiaci adatdömping...

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

Vincze Ádám portfólió kezelőnkkel beszélgettünk a közép-kelet-európai részvénypiac...

TermékUtolsó árVált.%Deviza 
EURHUF356.08+1.03HUF
USDHUF311.97+0.66HUF
OTP46 020+1.10HUF
MOL3 716+1.09HUF
RICHTER12 160+0.75HUF
MTELEKOM2 626-0.76HUF
ERSTE BANK AG116.80+1.65EUR
BUX140 214.82+0.81
DAX24 904.77+1.13EUR

TermékUtolsó árVált.%Deviza 
BUX140 214.82+0.81
DAX24 904.77+1.13EUR
ATX6 447.81+1.51

TermékUtolsó árVált.%Deviza 
OTP46 020+1.10HUF
MOL3 716+1.09HUF
RICHTER12 160+0.75HUF
MTELEKOM2 626-0.76HUF
VIENNA INSURANCE GRP.23 050.0000+5.73HUF
GSPARK15.35-2.23EUR

TermékUtolsó árVált.%Deviza 
EURHUF356.08+1.03HUF
CHFHUF385.93+0.44HUF
USDHUF311.97+0.66HUF
EURUSD1.1419-0.02USD
EURCHF0.9221-0.07CHF
EURGBP0.8619+0.08GBP

TermékUtolsó árVált.%Deviza 
EBDAXTL1625 610+25.98HUF
EBSILVTL0454 133+21.81HUF
EBNDQTL3012 111+17.91HUF
EBNDQTS195 571-29.33HUF
EBVWTL29188-23.89HUF
EBDAXTS1223 850-21.46HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.704.24+0.93EUR
ISHARES CORE MSCI WORLD UC.124.96+0.87EUR
Vanguard FTSE All-World UC.165.04+0.98EUR
BTCetc Bitcoin Exchange Tr.45.51-1.39EUR
iShares NASDAQ 100 UCITS E.1513+2.15EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Az RBC Capital Markets 7.900-ról 8.150-re emelte az S&P 500 index 12 hónapos célárát. Az elemzőház ezt azzal magyarázta, hogy kedvezőnek...

2026. június 30.

Holnaptól a Medicare egészségbiztosítási rendszer...

2026. június 30.

Az elmúlt időszakban erős volt az inkább hagyományos...

2026. június 30.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül

Befektetési túlélőcsomag

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

Történelmi csúcson zárt a Dow Jones

Az elmúlt időszakban erős volt az inkább hagyományos részvényeket tömörítő Dow Jones teljesítménye. Ez olyannyira igaz, hogy a napokban új...

Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

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

2026. június 22.
Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

PODCAST

Év eleje után újra kamatot vágott a Magyar Nemzeti Bank. 6,25-ről 6 százalékra csökkentették...

OTP: Újra csúcson

CHART

Az OTP az elmúlt napokban új történelmi csúcsra, 46.000 forintra emelkedett. Az európai bankindex...

MOL: Tovább esik

CHART

Továbbra is a csökkenő trend a meghatározó a MOL árfolyamánál. Támasz 3.600...

Richter: Kitört

CHART

Múlt héten kitört a csökkenő trendcsatornából a Richter árfolyama, miután az MACD...

MTel: Elmúlt a vételi erő

CHART

Pénteken volt a Magyar Telekom sajátrészvény-visszavásárlási programjának utolsó...

BUX: Csúcs alatti oldalazás

CHART

A BUX index megközelítette ugyan, de nem érte el a történelmi csúcsot. A következő napokban a...

S&P 500: Elestek a támaszok

CHART

A hét elején még a 7.517 pontos szint áttörésével próbálkozott az S&P 500, de ez...

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

VIDEÓ

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

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ

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

Nagy emelkedés után jöhet a visszaesés?

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

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

Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

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

Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

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

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

ELEMZÉS

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

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

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

PODCAST

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

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

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

PODCAST

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

Békejobb

Békejobb

AGRÁR SAROK

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

2026. június 15.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.
Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

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

Nagy meglepetést hozott a májusi inflációs adat

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

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

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

SZTORI

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

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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...

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?...

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