Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD1.95-0.14-6.491.941.951.932.08
3M Co.USD143.63-0.36-0.25143.60143.68142.77146.19
A K A BRANDS HOLDING ORDUSD10.02+0.19+1.979.5910.239.7410.24
A.O. Smith AktieUSD64.62-1.00-1.5264.5864.6564.5165.71
A10 Networks Inc.USD22.35-0.83-3.5822.3422.3622.2923.05
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD104.53-0.04-0.04104.51104.54103.68105.46
ABBVIE ORDUSD210.46-0.66-0.31210.43210.52210.15213.47
ABERCROMBIE AND FITCH CL A.USD88.95-0.81-0.9088.8388.9587.8089.94
Abundia Global Impact Grou.USD1.495-0.105-6.561.4701.5201.4601.680
ACCENTURE CL A ORDUSD192.96-3.46-1.76192.87193.02190.27195.54
ACTINIUM PHARMACEUTICALS I.USD1.02-0.03-2.861.021.031.011.05
ADC Therapeutics Ord ShsUSD3.67-0.30-7.453.663.673.654.00
ADECOAGRO ORDUSD14.32+0.47+3.3914.3214.3313.7814.47
Adient PlcUSD20.4000-0.9600-4.4920.400020.420020.160021.3600
ADT Ord ShsUSD6.47-0.16-2.346.466.476.466.60
Advance Auto Parts AktieUSD51.70-0.15-0.2951.6751.7151.3352.33
ADVANSIX ORDUSD24.09-0.34-1.3924.0824.1023.8724.46
Aegon ADRUSD6.87-0.13-1.866.866.876.857.00
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.02+0.01+0.0414.0114.0214.0014.11
Aeva Technologies Ord ShsUSD12.89-1.31-9.2312.8612.9012.5014.09
AFLAC ORDUSD107.22-0.99-0.91107.22107.24107.14108.73
AG Mortgage Investment Tru.USD7.27-0.22-2.947.257.277.247.48
AGCO ORDUSD113.67-2.28-1.96113.61113.69113.37115.78
AgEagle Aerial Systems Inc.USD0.87-0.07-7.750.870.880.860.95
AGILENT TECHNOLOGIES ORDUSD110.52-2.96-2.61110.49110.54109.93113.74
agilon health Ord ShsUSD0.40+0.01+3.810.400.400.380.41
Agnico Eagle Mines LimitedUSD191.66+4.10+2.19191.60191.69185.31194.44
Agree Realty REIT Ord ShsUSD74.43+0.03+0.0474.4274.4574.0375.33
AIR LEASE CL A ORDUSD64.78+0.06+0.0964.7764.7864.7064.85
AIR PRODUCTS AND CHEMICALS.USD292.10-1.07-0.37292.01292.20290.46294.73
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD165.89-2.70-1.60165.74166.63165.66170.06
Alamos Gold Ord Shs Class .USD42.22+1.91+4.7442.2242.2340.0242.78
ALASKA AIR GROUP ORDUSD36.30-2.65-6.8036.2936.3136.2438.50
Albany International Ord S.USD50.92-1.25-2.4050.9650.9850.9051.98
ALBEMARLE ORDUSD178.43+3.93+2.25178.19178.37174.69183.01
Albertsons Companies IncUSD17.10+0.01+0.0317.0917.1017.0617.29
Alcoa Ord ShsUSD58.19+0.59+1.0258.1758.2057.4359.25
ALCON AGUSD73.54-0.94-1.2673.5273.5473.4974.80
Alexandria Real Estate Equ.USD46.13-1.88-3.9146.1246.1645.6247.91
Algonquin Power Utilities .USD6.15-0.07-1.056.146.156.116.22
Alibaba Group Holding Ltd.USD122.65-2.76-2.20122.63122.67122.23124.42
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD141.17-2.78-1.93140.95141.14140.07143.50
Allegion Ord ShsUSD144.84-0.95-0.65144.78144.88144.40146.26
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 ShsUSD30.88-0.10-0.3230.8430.9230.8431.08
Allison Transmission Holdi.USD114.80-1.52-1.31114.78114.82114.29116.82
Allstate Corp.USD203.23-3.93-1.90203.23203.35203.03207.59
ALLY FINANCIAL ORDUSD37.95-1.19-3.0437.9637.9737.7338.75
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD222.17+6.25+2.89221.66222.41213.10224.98
ALPHA PRO TECH ORDUSD4.40-0.08-1.794.324.414.404.48
Alpine Income Property Tru.USD17.85-0.21-1.1717.8017.8517.8418.26
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 ShsUSD20.61-0.21-1.0120.4920.7319.8521.42
Altria Group Inc.USD66.46+1.84+2.8466.4566.4664.9566.74
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.10-0.01-0.242.092.102.062.19
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.81-0.02-0.532.802.812.802.87
Ambow Education American D.USD2.00-0.11-5.211.932.141.952.08
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD0.95-0.01-1.530.950.950.930.99
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD38.94-0.94-2.3538.9338.9438.8439.99
Amentum Holdings Ord ShsUSD25.94-0.60-2.2625.9325.9525.5926.40
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD108.53-0.04-0.04108.51108.55108.16109.55
AmerescoUSD26.53-0.73-2.6626.4126.5926.4127.57
AMERICA MOVIL ADR REP 20 S.USD24.78-0.08-0.3224.7824.8024.6125.24
American Assets Trust REIT.USD18.21-0.33-1.7818.2018.2218.1918.49
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.08+0.01+0.0316.0716.0815.8516.36
AMERICAN ELECTRIC POWER OR.USD130.18+1.33+1.03130.15130.18128.32131.51
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD293.26-6.14-2.05293.26293.34292.15297.74
AMERICAN FINANCIAL GROUP O.USD126.38-2.55-1.98126.37126.51126.25128.97
American Homes 4 Rent REIT.USD27.43-0.46-1.6527.4227.4327.3527.91
American International Gro.USD73.65-0.62-0.8373.6173.6573.3174.90
AMERICAN REBEL HOLDINGS OR.USD0.06-0.03-29.860.060.07
American States Water Co.USD75.38+0.42+0.5675.3875.4174.3476.20
AMERICAN TOWER CORP.USD170.02+1.10+0.65170.04170.08167.97171.66
AMERICAN WATER WORKS ORDUSD137.30-0.21-0.16137.28137.34136.95138.74
American Well Corp.USD5.30-0.21-3.815.295.405.295.45
AMERICAS GOLD AND SILVER O.USD5.46+0.15+2.735.455.465.235.65
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD437.81-10.34-2.31437.54438.06435.88445.40
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD124.11+0.98+0.80124.11124.15121.33126.02
Amprius Technologies Ord S.USD16.16-1.01-5.8616.1616.1715.9017.08
AMTD Digital 5 American De.USD1.46-0.06-3.951.451.481.451.52
ANGLOGOLD ORDUSD88.72+2.99+3.4988.7288.7585.0489.82
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD67.61-0.33-0.4967.6167.6267.5668.46
Annaly Capital Management .USD20.73-0.34-1.5920.7220.7320.7021.06
Annovis Bio Ord ShsUSD2.01-0.14-6.512.002.031.982.16
Antero Midstream Ord ShsUSD23.27-0.28-1.1923.2623.2723.1523.74
Antero Resources Aktie USD45.26+0.93+2.0945.2445.2744.6245.48
Aon Ord Shs Class AUSD314.78-8.99-2.78314.66314.89313.86328.00
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD3.97-0.06-1.373.963.973.944.03
APOLLO COMMERCIAL REAL EST.USD10.41-0.23-2.1610.4110.4210.4110.66
Apollo Global Management O.USD108.35-1.63-1.48108.32108.39107.11110.31
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD11.54-0.37-3.0711.5311.5411.4811.89
Applied Industrial Technol.USD260.2-0.3-0.13259.9260.2255.1262.5
Aptiv Ord ShsUSD67.55-3.40-4.7967.5467.5766.9670.29
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD7.36-0.21-2.717.357.367.337.57
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD49.70-1.31-2.5749.7049.7149.5850.88
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.13-0.24-4.475.135.145.075.34
Archer Daniels Midland Akt.USD72.00-0.33-0.4671.9972.0071.7174.19
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD20.59-0.62-2.9220.5520.6220.5121.68
Ares Commercial Real Estat.USD4.77-0.11-2.164.764.774.754.87
ARGAN ORDUSD567.83+156.98+38.21566.82568.83500.00579.00
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD16.99+0.48+2.8816.9816.9916.3217.48
ARISTA NETWORKS INC. USD120.90-1.65-1.35120.88120.92120.34123.72
Arlo Technologies Ord ShsUSD13.50-0.73-5.1013.4913.5013.4614.10
ARMOUR Residential REIT Or.USD15.72-0.30-1.8415.7115.7215.6915.94
ARROW ELECTRONICS ORD SHSUSD139.64-3.60-2.51139.42139.75138.14143.48
ARTHUR J GALLAGHER ORDUSD208.13-2.14-1.02208.07208.19207.48213.17
Artisan Partners Asset Man.USD35.24-1.06-2.9235.2335.2535.1736.18
Asana IncUSD6.13-0.05-0.816.126.135.876.21
ASE Industrial Holdings Co.USD21.49+0.06+0.2821.4921.5021.4421.97
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD2.81+0.05+1.812.802.862.712.83
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.28-0.15-4.243.273.283.243.44
ASSURANT ORDUSD213.44-3.97-1.83213.40213.58212.12217.74
ASTRAZENECAUSD189.58+6.18+3.37189.54189.60189.37192.97
At Home Group Inc.USD--
AT&T Inc. USD29.16+0.24+0.8129.1529.1628.8329.37
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD58.88-1.64-2.7158.8858.9658.6460.03
Atlas Crest Investment Ord.USD11.18-0.31-2.7011.1711.1811.1711.42
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD183.12-0.06-0.03183.03183.17182.75184.35
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD16.99-0.31-1.7616.9416.9916.8917.23
AUTOZONE ORDUSD3 331.51-64.46-1.903 331.333 333.443 331.343 407.95
AVALONBAY COMMUNITIES REITUSD161.00-2.41-1.47160.87160.96160.43164.25
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD7.42-0.26-3.327.417.427.277.65
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD167.44-1.08-0.64167.36167.52166.47169.59
Avient Ord ShsUSD35.65-0.58-1.6035.6235.6735.5036.37
AVINO SILVER AND GOLD MINE.USD5.93+0.24+4.225.925.935.676.13
Avista Ord ShsUSD39.89+0.29+0.7339.8839.9139.5440.08
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.56-0.05-8.020.560.590.560.61
Axalta Coating Systems Ord.USD26.80-0.57-2.0726.7826.8026.7327.35
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD83.08-1.87-2.2083.0383.1682.8884.89
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD5.22+0.13+2.555.215.225.025.24
B2GOLD ORDUSD4.24+0.15+3.554.234.244.094.33
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD147.1-4.1-2.71147.0147.4145.7151.8
Baker Hughes Co.USD63.55+1.19+1.9063.5463.5561.6463.73
Bakkt Holdings IncUSD7.39-0.59-7.347.387.397.267.80
BALL ORDUSD--
Banc of California Inc.USD16.92-0.44-2.5116.9216.9316.9017.22
Banco BBVA Argentina ADRUSD14.19-0.34-2.3414.1514.2014.1015.15
BANCO BILBAO VIZCAYA ARGEN.USD20.43-0.49-2.3420.4320.4420.4220.87
Banco BradescoUSD3.51-0.04-0.993.503.513.493.57
Banco Macro ADR Representi.USD69.74-1.80-2.5169.7069.9569.3174.00
BANCO SANTANDER BRASIL ADR.USD5.65-0.01-0.095.645.655.625.76
BANCO SANTANDER CENTRAL HI.USD10.70-0.08-0.7010.6910.7010.6810.92
Bank Amer DS Repstg 1 1000.USD16.77-0.10-0.5916.5816.8016.7716.87
Bank of AmericaUSD47.06-1.18-2.4547.0547.0646.9448.25
Bank of Hawaii Ord ShsUSD72.85-1.16-1.5772.8872.9472.6173.58
BANK OF MONTREAL ORDUSD131.49-0.86-0.65131.49131.52130.09131.93
Bank of Nova ScotiaUSD67.79-0.78-1.1467.7767.7967.7268.40
Bank of NT Butterfield & S.USD51.38-0.33-0.6451.3351.4151.2351.93
BARCLAYS ADR REP 4 ORDUSD20.24-0.43-2.0620.2320.2420.2020.58
BARK Ord ShsUSD0.54-0.01-1.940.540.540.540.56
BARRICK GOLD ORDUSD38.99-0.57-1.4438.9739.0438.6940.50
BARRICK GOLD ORDUSD8.43-0.40-4.538.428.438.378.87
BARRICK MINING ORDUSD38.26+0.78+2.0738.2538.2637.2339.03
Bath And Body Works Ord Sh.USD16.85-0.98-5.5016.8516.8616.7517.67
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.04-0.08-1.565.035.044.995.14
Bausch Lomb Ord ShsUSD15.53-0.36-2.2715.5115.5515.4515.78
BAXTER INTL ORDUSD16.01-0.67-3.9916.0016.0115.8716.66
BAYTEX ENERGY ORDUSD4.30+0.08+1.784.294.304.264.37
BCE Ord ShsUSD25.29-0.19-0.7325.2825.2925.1625.50
Beazer Homes USA Inc.USD19.11-0.67-3.3919.0819.1019.0819.61
BECTON DICKINSNUSD155.03-2.36-1.50154.99155.06154.58158.15
Berkshire Hathaway Inc. BUSD469.73-5.55-1.17469.58469.69468.91474.80
BERKSHIRE HATHWAY CL A ORDUSD704 581.81-7 918.19-1.11--704 581.81710 772.84
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD62.70-0.51-0.8162.6962.7161.5863.16
Beta Technologies Ord Shs .USD14.2550-0.7250-4.8414.240014.300014.115014.9250
BHP Billiton LimitedUSD69.37+0.87+1.2769.3769.3968.2070.23
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.18-0.15-4.373.173.183.143.29
Bill com Holdings Ord ShsUSD37.59-0.57-1.4837.5637.6136.0537.63
Bio Rad Laboratories Inc.USD265.82-10.71-3.87265.62265.82265.01274.35
BIOHAVEN ORDUSD8.44-0.48-5.388.448.458.428.94
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD34.33-0.89-2.5334.3234.3433.5635.02
BitGo Holdings Ord Shs Cla.USD7.77-1.34-14.677.757.787.678.82
BitMine Immersion Technolo.USD18.5300-0.9400-4.8318.530018.540018.280019.1399
Black Hills Corp.USD68.64+0.17+0.2568.6068.6867.9569.05
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.13-0.19-1.2415.1215.1415.0915.37
BLACKBERRY ORDUSD3.15-0.10-3.083.153.163.133.24
BlackRock Ord ShsUSD936.76-31.70-3.27936.58936.95935.22961.48
BLACKSKY TECHNOLOGY CL A O.USD23.43-4.71-16.7223.3823.4722.8627.94
Blackstone Group Ord Shs C.USD108.05-1.58-1.44108.02108.08106.81110.75
Blackstone Mortgage Trust .USD18.88-0.32-1.6418.8718.8818.8519.42
Blend Labs Ord Shs Class AUSD1.65-0.05-2.941.651.661.621.72
Block IncUSD56.32-3.05-5.1456.3056.3355.9358.49
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD133.01-0.51-0.38132.97133.08129.05149.27
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.82-0.29-2.6310.8110.8210.7811.08
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.90-0.12-1.338.898.908.829.03
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD190.37-4.00-2.06190.37190.42189.28193.47
Boise Cascade Ord ShsUSD74.61+0.32+0.4374.5874.6872.8475.45
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.12+0.01+0.451.101.141.111.13
Boot Barn Holdings Ord ShsUSD149.95-2.88-1.88149.78150.12148.34153.70
Booz Allen Hamilton Holdin.USD78.32-2.01-2.5078.3278.3878.0780.30
BORGWARNER INC (BWA)USD54.33-0.43-0.7954.3354.3554.1355.11
Borr Drilling Ltd.USD6.09+0.17+2.846.086.095.816.18
Boston Beer Company Inc.USD230.51-3.26-1.39230.15230.99227.15232.00
Boston Omaha Ord Shs Class.USD11.81-0.32-2.6411.8111.8311.8112.12
BOSTON PPTY STKUSD51.55-1.61-3.0351.5551.5751.2352.85
BOSTON SCIENTIFIC DL-01USD69.40-0.78-1.1069.3969.4068.8570.13
BOX CL A ORDUSD22.94-0.89-3.7222.9322.9422.9123.50
BOYD GAMING ORDUSD79.91-3.04-3.6679.8379.9979.4782.73
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD46.38+0.21+0.4546.3746.3845.9246.57
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.24-0.04-1.542.232.242.192.26
Brandywine Realty Trust RE.USD2.51-0.10-3.652.502.512.492.62
Brasilagro - Cia Bras de P.USD3.97+0.05+1.283.963.993.904.05
BRASKEM ADR REP 2 CL A PRFUSD3.57-0.37-9.393.563.573.413.85
BRC Ord Shs Class AUSD0.734-0.010-1.380.7340.7390.7240.787
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.USD5.51-0.15-2.575.505.515.505.65
Brinker International Inc.USD133.95-3.62-2.63133.75133.96129.78137.21
Bristol-Myers Squibb Co.USD58.65-0.79-1.3258.6458.6558.4859.69
BRITISH AMERICAN TOBACCO A.USD57.70+0.27+0.4757.6957.7057.3058.22
Brixmor Property Group REI.USD28.50-0.14-0.4928.5028.5128.4528.81
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD158.38-1.45-0.91158.33158.45156.94159.96
Brookfield Asset Managemen.USD43.22-0.46-1.0443.2043.2142.8343.66
Brookfield Infrastructure .USD37.71-0.97-2.5137.7037.7237.6138.51
Brookfield Infrastructure .USD34.91-0.76-2.1334.9234.9434.8235.70
Brookfield Ord Shs Class AUSD39.05-0.62-1.5539.0439.0538.9539.62
Brookfield Renewable CorpUSD39.13-0.27-0.6939.1339.1739.0039.84
Brookfield Renewable Partn.USD31.64+0.22+0.6831.6331.6931.1531.94
Brooklyn ImmunoTherapeutic.USD6.42-0.19-2.806.416.426.386.60
Brooks Automation Ord ShsUSD--
Brown & BrownUSD64.13-1.01-1.5564.1364.1563.8565.56
BROWN FORMAN CL B ORDUSD27.34+1.60+6.2227.3327.3425.9727.62
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD33.36+0.90+2.7733.3333.3632.0934.48
Build A Bear Workshop Ord .USD37.38-1.35-3.4937.3337.3937.2938.92
Builders FirstSource Ord S.USD80.85-1.32-1.6180.8180.8980.3882.34
Bullish Ord ShsUSD34.58-1.86-5.1034.5934.6434.0035.87
Bunge Global Ord ShsUSD128.20+2.44+1.94128.14128.23124.85131.50
Butterfly Network Ord Shs .USD3.90-0.25-6.033.893.903.854.14
BWX Technologies Ord ShsUSD203.78-1.31-0.64203.75203.90202.06207.97
C3 ai Ord Shs Class AUSD7.80-0.51-6.147.807.817.708.11
Cadre Holdings Ord ShsUSD30.19-0.46-1.5030.1530.2330.0430.71
CAE Ord ShsUSD25.81-0.47-1.7725.8025.8125.7326.07
California Water Service G.USD44.96-0.12-0.2745.0145.0244.8345.45
CALIX NETWORKS ORDUSD50.08-0.94-1.8450.0450.0749.7851.23
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD96.97-0.70-0.7296.9496.9996.7297.98
CAMECO CORP.USD103.81-0.86-0.82103.76103.85101.38105.68
CAMECO CORP.USD90.35-3.41-3.6489.9790.3488.8892.46
CAMECO CORP.USD2.36-0.02-0.632.352.362.332.36
Campbell Soup Ord ShsUSD21.94+0.99+4.7021.9321.9420.8922.13
Camping World Holdings Ord.USD6.89-0.09-1.276.896.906.737.07
Canadian Imperial Bank of .USD92.70-0.84-0.9092.6992.7092.3693.23
Canadian National Railway .USD101.33-0.26-0.26101.33101.37100.75101.82
Canadian Pacific Kansas Ci.USD78.13-0.78-0.9978.1278.1377.7979.08
Cango American Depositary .USD0.37-0.01-3.340.360.370.350.39
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD176.35-5.77-3.17176.33176.37174.98180.25
Capri Holdings Ord ShsUSD17.25-0.29-1.6517.2517.2617.0017.59
CARDINAL HEALTH ORDUSD206.60-1.10-0.53206.57206.65205.35208.18
CareTrust Reit Ord ShsUSD37.29+0.02+0.0537.2937.3037.2137.54
Carlisle Companies Ord ShsUSD327.53-6.12-1.83327.47327.77326.87332.61
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD40.85-1.83-4.2940.8440.8640.7942.58
Carnival Corp.USD23.86-1.42-5.6223.8523.8623.6625.45
Carnival PlcUSD23.80-1.43-5.6723.8023.8123.6125.36
Carriage Services Ord ShsUSD44.3600-0.3400-0.7644.170044.620043.820045.0750
Carrier Global Ord ShsUSD54.37-0.30-0.5554.3654.3754.0455.49
Carters Ord ShsUSD34.76+0.19+0.5434.7434.7733.8934.81
Carvana Co.USD300.08-1.29-0.43299.60300.08295.61305.53
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.USD696.05-7.15-1.02695.91696.18694.00708.36
Cava Group Ord ShsUSD75.01-3.90-4.9474.9875.0472.6478.02
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD276.36-3.43-1.23276.24276.60276.13283.39
CBRE Group IncUSD131.71-3.10-2.30131.65131.78131.19133.98
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD49.71+1.04+2.1449.7049.7149.0950.16
Celanese Ord ShsUSD62.94+1.40+2.2762.9162.9862.3663.90
Celestica Ord ShsUSD278.88+5.50+2.01278.71279.05269.68281.94
CEMEX ADRUSD10.73-0.23-2.1010.7210.7310.6910.99
Cenovus Energy AktieUSD26.81+0.85+3.2626.8026.8126.0726.85
Centene Ord ShsUSD32.13-1.44-4.2832.1232.1331.9233.61
CenterPoint Energy Ord ShsUSD42.47+0.14+0.3242.4642.4742.2042.81
Centerra Gold Ord ShsUSD16.69+0.40+2.4616.6916.7016.1017.03
Central Puerto SAUSD14.81-0.24-1.5814.8114.8614.7115.25
CENTRUS ENERGY CL A ORDUSD184.00-9.31-4.82183.62184.33182.70191.36
Century Communities Inc.USD55.55-1.78-3.1055.5255.5855.4856.91
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD135.99+3.43+2.59135.92135.99131.15135.99
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD4.69-0.49-9.464.684.704.685.17
Charles Schwab DS Each Rep.USD17.77-0.14-0.7817.5617.8117.7717.93
CHARLES SCHWAB ORDUSD92.45-2.02-2.1492.4492.4591.9793.96
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD206.67-0.36-0.17206.66206.67206.58207.05
Chatham Lodging Trust REIT.USD7.75-0.20-2.527.747.757.747.94
CHEGG INC.USD0.68+0.06+10.500.680.690.590.69
Chemed Corp.USD367.16-4.79-1.29366.85367.49365.25373.44
CHEMOURS ORDUSD21.41-0.18-0.8121.3921.4221.1821.87
CHENIERE ENERGY ORDUSD296.30+4.90+1.68296.20296.42292.81298.87
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD66.12-3.23-4.6666.1267.0466.0070.25
Cherry Hill Mortgage Inves.USD2.49-0.26-9.312.482.492.472.74
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD211.13+3.34+1.61211.11211.14206.29212.45
Chewy Inc.USD26.12-0.90-3.3126.1026.1225.6626.79
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 .USD1.27-0.05-3.791.281.331.271.38
China Yuchai International.USD37.35-0.25-0.6636.7237.3837.1238.27
Chipotle Mexican Grill Inc.USD30.93-1.25-3.8730.9230.9330.7732.00
ChowChow Cloud Internation.USD0.3933-0.0017-0.430.38020.39480.36530.4025
Chubb Ord ShsUSD321.04-3.28-1.01320.97321.07320.63326.51
Church And Dwight Ord ShsUSD94.73+1.51+1.6294.7094.7492.8195.31
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.21-0.03-2.031.201.211.201.23
CIENA CORP.USD399.93+11.94+3.08399.67399.93392.14411.50
Cigna Corp.USD263.07-9.02-3.31262.98263.15259.90272.00
Cinemark Holdings Ord ShsUSD27.91-0.20-0.7127.9027.9227.3227.93
CION Investment Ord ShsUSD6.725-0.265-3.796.7206.7306.7207.040
Circle Internet Group Ord .USD93.41-4.87-4.9593.3493.4490.8597.74
Citigroup Inc.USD107.55-4.86-4.32107.55107.57107.07111.86
Citizens Financial Group O.USD57.79-0.78-1.3257.7857.7957.2958.19
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD278.87-3.98-1.41278.80278.95278.00282.85
Clear Secure Inc.USD47.71-5.69-10.6547.6747.7546.9151.79
CLEARSIGN COMBUSTION ORDUSD3.72-0.01-0.133.663.713.243.76
Clearwater Analytics Holdi.USD23.49+0.01+0.0223.4823.4923.3823.62
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD39.07+0.13+0.3339.0439.0838.5639.35
Cleveland Cliffs Ord ShsUSD8.16-0.33-3.938.158.168.128.67
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.933-0.087-2.892.9202.9402.9213.040
CLOROX ORDUSD101.80-0.39-0.38101.78101.83101.52103.31
Cloudera Ord ShsUSD--
Cloudflare Inc.USD202.22-7.91-3.76202.12202.32200.02206.04
CMB.TECH ORD SHSUSD12.59-0.10-0.7912.5912.6112.5612.84
CMS ENERGY ORDUSD76.28-0.05-0.0776.2876.2976.0277.18
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD2.49-0.10-3.862.432.552.392.82
Cnx Resources Ord ShsUSD40.57+0.56+1.4040.5640.5740.1540.94
Coca-Cola Co.USD75.61+0.92+1.2375.6075.6174.7076.05
COCA-COLA FEMSA ADR REP 10.USD95.53+0.05+0.0595.3495.5495.1396.28
COEUR D ALENE ORDUSD16.90+0.73+4.5116.8916.9016.0217.47
Cohen & Steers Quality Inc.USD11.73-0.13-1.1011.7111.7411.7011.90
Cohen and Steers Infrastru.USD25.46+0.05+0.2025.4225.4625.3625.74
Colgate PalmoliveUSD84.46+0.32+0.3884.4784.4983.9385.53
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.00-0.55-3.7814.0014.0113.8514.43
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 366.75+8.09+0.601 364.541 367.691 346.701 389.99
Commercial Metals Co.USD58.51-0.98-1.6458.4858.5257.8859.64
COMPANHIA ENERG ADR REPG O.USD2.37+0.01+0.422.362.372.352.41
Compania Cervecerias Unida.USD11.04+0.28+2.6011.0211.1610.8711.23
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.02-0.07-2.273.013.022.933.12
COMSTOCK RESOURCES ORDUSD23.25+0.92+4.1223.2423.2622.4923.44
CONAGRA FOODS ORDUSD15.60+0.40+2.6015.5915.6015.1615.78
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD34.90-1.74-4.7534.8734.9334.8636.60
ConocoPhillipsUSD133.89+0.64+0.48133.88133.90132.34134.87
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD111.58+0.06+0.05111.58111.59110.90112.09
CONSTELLATION BRANDS USD151.93+1.52+1.01151.93151.98149.35153.09
CONSTELLIUM SE CL A ORDUSD23.37-0.58-2.4223.3623.3823.3323.99
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD111.07-2.88-2.52110.98111.15110.61115.22
Core Laboratories Ord ShsUSD17.44+1.02+6.2117.4617.4816.3517.50
Core Scientific Tranche 1 .USD8.87-0.59-6.248.848.918.669.50
Core Scientific Tranche 2 .USD15.08-0.63-4.0115.1015.1915.0615.88
Corebridge Financial Ord S.USD22.64-1.77-7.2522.6522.6622.1924.42
CORECIVIC ORDUSD19.40-0.39-1.9719.3819.4019.3319.78
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD135.68+0.36+0.27135.62135.74134.04140.10
Corpay Ord ShsUSD285.95-7.27-2.48285.84286.03282.04289.33
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD82.12-0.61-0.7482.1282.1381.5982.82
Costamare IncUSD16.52-0.34-2.0216.5416.5616.5216.84
Coterra Energy Ord ShsUSD36.35+0.56+1.5636.3436.3535.8436.61
COTY CL A ORDUSD2.02-0.01-0.492.022.032.002.07
Coupang Ord Shs Class AUSD18.01-0.36-1.9618.0118.0217.7318.40
Coursera Ord ShsUSD5.53-0.32-5.395.525.535.525.78
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 CompanyUSD13.67+0.01+0.0713.6713.6813.6214.02
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.USD101.82-1.38-1.34101.81101.84100.97102.46
Crown Castle International.USD78.74+0.77+0.9978.7678.7777.8079.25
Crown Holdings Ord ShsUSD99.73-1.96-1.9399.7199.7699.54102.25
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD35.24-1.15-3.1635.2035.2535.0436.59
CS Disco IncUSD3.66-0.38-9.413.653.673.643.95
CTO Realty Growth Ord ShsUSD18.05-0.17-0.9318.0218.0518.0218.33
CubeSmart REIT Ord ShsUSD36.02-0.21-0.5836.0236.0435.8836.48
Cullen Frost Bankers Ord S.USD134.50-1.88-1.38134.38134.50133.57135.85
CULP INCUSD2.79-0.01-0.182.762.822.742.86
CUMMINS ORDUSD522.56-7.44-1.40522.48522.66520.24531.69
Curbline Properties Ord Sh.USD25.65-0.01-0.0225.6425.6525.5725.85
Curtiss Wright Ord ShsUSD665.82+0.01-665.68666.22656.00674.90
CVR Energy Ord ShsUSD34.46+0.11+0.3234.4634.4833.8135.19
CVS HEALTH ORDUSD70.35-0.83-1.1770.3570.3769.6771.43
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD134.07-1.89-1.39134.04134.11133.81136.50
D Wave Quantum Ord ShsUSD13.85-0.81-5.4913.8413.8513.7114.63
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.5800+0.1200+2.694.58004.59004.44504.6700
DANA HOLDING ORDUSD32.58-0.27-0.8232.5732.5932.4033.50
Danaher Ord ShsUSD181.96-5.69-3.03181.92182.01181.03186.01
Danaos Ord ShsUSD110.42-1.94-1.73110.25110.79110.42112.52
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD21.04-0.22-1.0321.0021.0420.8721.50
DARDEN REST STKUSD193.01-5.86-2.95192.95193.05192.75199.00
Darling Ingredients Inc.USD59.56+0.58+0.9859.5459.5657.6261.25
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD94.15+0.46+0.4994.1794.2392.5694.95
DEERE ORDUSD566.95-14.25-2.45566.76566.99564.10581.91
Delek Logistics Partners L.USD52.78-1.39-2.5752.3852.7552.6554.55
Dell Technologies Ord Shs .USD171.35-4.48-2.55171.31171.38170.35176.12
Delta Air Lines Inc.USD64.98-1.88-2.8164.9864.9964.4966.65
Deluxe Ord ShsUSD27.04-0.66-2.3827.0227.0527.0227.49
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.43+0.07+1.933.423.433.313.49
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD28.45-1.37-4.5928.4028.7027.1128.90
DEUTSCHE BANKUSD28.41-0.58-1.9828.4028.4128.3729.02
DEVON ENERGY ORDUSD52.07+0.72+1.4052.0652.0751.3452.46
DHT Holdings Ord ShsUSD18.04+0.22+1.2318.0418.0517.6718.13
DIAGEO ADR REP 4 ORDUSD74.17+0.43+0.5874.1674.2073.2674.62
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.19+0.01+7.950.150.210.170.21
DIANA SHIPPING ORDUSD2.38-0.06-2.462.382.392.372.46
Dicks Sporting Ord ShsUSD191.03-0.06-0.03190.73191.03189.35193.75
Diebold Nixdorf IncUSD75.25-0.76-1.0075.2575.3775.0376.21
Digital Realty Pref Shs Se.USD19.8800-0.1100-0.5519.830019.880019.840020.0200
Digital Realty Trust REIT .USD175.17+0.42+0.24175.06175.18173.50176.44
DigitalOcean Holdings Inc.USD81.00-4.62-5.4080.9581.0579.8285.33
DILLARDS CL A ORDUSD551.78-0.54-0.10551.51553.41548.34565.97
DINEEQUITY ORDUSD25.22-0.85-3.2425.1725.2524.8525.83
Direxion Daily Financial B.USD55.72+3.67+7.0455.5955.6352.6655.78
Direxion Daily FTSE China .USD30.15-0.28-0.9030.1430.1530.0030.75
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD18.10+0.33+1.8318.0918.1017.7418.30
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD57.97-0.76-1.2957.9357.9957.6258.57
Dole Ord ShsUSD14.72+0.17+1.1714.7214.7314.5414.89
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD117.75-1.48-1.24117.74117.78117.25119.66
DOMINION ENERGY ORDUSD60.97+0.07+0.1160.9660.9760.6361.44
Dominos Pizza Inc.USD348.36-10.18-2.84348.19348.63347.53358.88
Donaldson Ord ShsUSD83.99-0.75-0.8983.9984.0883.5585.51
Donnelley Financial Soluti.USD45.83-1.11-2.3545.7445.9645.6046.57
DoorDash Inc.USD147.90-4.06-2.67147.88147.92143.30150.93
Dorian LPG LTDUSD33.26-0.07-0.2133.2433.2733.0033.74
DoubleVerify Holdings Ord .USD9.39-0.45-4.539.389.399.099.65
Douglas Elliman Ord ShsUSD1.64-0.09-4.941.631.641.611.71
Douglas Emmett REIT Ord Sh.USD9.21-0.25-2.599.209.219.129.44
Dover Ord ShsUSD207.42-1.79-0.86207.42207.47206.77210.14
Dow Ord ShsUSD40.78+1.31+3.3240.7740.7939.3341.06
Doximity Ord Shs Class AUSD23.73-0.58-2.3923.7123.7323.1324.25
DR REDDYS LABORATORIES ADR.USD13.53-0.24-1.7413.5313.5413.5113.66
DRDGold LtdUSD28.00+0.94+3.4728.0128.0326.8228.46
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD135.68-1.46-1.06135.64135.71135.47139.07
DTE ENERGY ORDUSD144.40+0.01+0.01144.39144.46144.15145.79
Ducommun Ord ShsUSD121.43+0.01+0.01121.46121.99120.21122.50
Duke Energy Ord ShsUSD130.09+0.71+0.55130.09130.10129.02131.21
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD46.77-1.25-2.6046.7546.8044.5847.76
DXC Technology Co.USD11.83-0.37-2.9911.8211.8311.6912.05
Dynatrace Inc.USD35.85-1.52-4.0735.8435.8535.2236.76
Dynex Capital REIT Ord ShsUSD12.18-0.22-1.7712.1812.1912.1712.37
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.66-0.02-0.443.663.673.643.70
EastGroup Properties REIT .USD183.1-1.0-0.53183.2183.5182.2185.7
EASTMAN CHEMICALUSD71.20-1.30-1.7971.2071.2770.8572.52
Eastman Kodak Ord ShsUSD9.31+0.43+4.849.309.328.6810.04
EATON ORDUSD357.74+0.64+0.18357.62357.79356.50363.32
ECOLAB ORDUSD262.44-1.81-0.69262.35262.49261.51265.22
Ecopetrol ADR Representing.USD14.89+0.09+0.5714.8914.9014.6815.15
EDISON INTERNATIONAL ORDUSD70.44-0.33-0.4770.4270.4470.1571.45
EDWARDS LIFESCIENCES ORDUSD79.45-2.65-3.2379.4779.4878.5781.80
Elanco Animal Health Inc.USD23.15-1.43-5.8223.1423.1622.7424.77
Elastic Ord ShsUSD48.58-2.74-5.3348.5448.6247.4950.20
Eldorado Gold CorporationUSD33.64+0.60+1.8233.6333.6632.8034.41
Element Solutions Ord ShsUSD33.31-0.67-1.9733.2933.3233.1533.88
Elevance Health Ord ShsUSD286.01-8.24-2.80285.92286.10282.46293.87
ELF Beauty Ord ShsUSD61.43-5.45-8.1561.4061.4761.2066.15
ELI LILLY ORDUSD881.71-15.29-1.70881.37881.72880.80900.83
Ellington Financial Ord Sh.USD11.56-0.15-1.2411.5511.5611.5411.75
Embotelladora Andina ADR R.USD22.60-0.01-0.0221.7024.63
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD30.20-0.25-0.8230.2030.5330.2030.41
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD735.87+9.56+1.32735.71736.00725.66747.50
Emergent BioSolutions Ord .USD8.01-0.08-0.938.008.017.948.15
EMERSON ELECCOUSD125.95-0.36-0.29125.91125.98123.42127.63
Empire State Realty Trust .USD4.95-0.02-0.304.944.954.874.97
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.52+0.02+0.0354.5154.5254.3755.00
Encore Energy Ord ShsUSD1.80+0.04+2.481.801.811.711.84
Endava LtdUSD4.37-0.13-2.784.364.374.224.42
ENDEAVOUR SILVER ORDUSD8.87+0.31+3.568.868.878.489.13
Energizer Holdings Inc.USD16.94-0.31-1.7716.9116.9316.8817.26
Energy Focus Inc.USD1.89+0.03+1.621.881.961.841.98
ENERGY FUELS ORDUSD17.59-0.08-0.4217.5817.5917.2518.30
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.53+0.01+0.263.523.533.413.62
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 ADRUSD55.10+1.00+1.8555.0655.1253.7655.25
Ennis Ord ShsUSD21.35-0.09-0.4221.3021.3621.2421.41
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD109.97+7.11+6.91109.94109.99104.94111.99
Enterprise Products Partne.USD39.41+0.31+0.7839.4139.4239.1039.73
ENTRAVISION COMMS A ORDUSD3.01-0.04-1.153.003.012.983.06
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD149.41+1.92+1.30149.40149.45147.01150.10
EPAM SYSTEMS ORDUSD134.63-1.53-1.12134.57134.62132.46137.20
EPR Properties REIT Ord Sh.USD48.76-0.85-1.7148.7648.8048.6149.86
EQT ORDUSD67.65+0.79+1.1767.6567.6667.2868.24
Equinor ASAUSD41.54+0.42+1.0241.5341.5440.9841.54
EQUINOX GOLD ORDUSD12.54+0.51+4.2412.5312.5412.0212.78
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD58.72-0.79-1.3358.7258.7358.5059.61
Ero Copper CorpUSD24.88+0.32+1.3024.8724.8924.2225.44
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD92.25-0.20-0.2292.1192.2589.7892.36
ESS TECH ORDUSD1.12-0.08-6.671.111.131.101.20
Essential Properties Realt.USD30.45-0.29-0.9430.4530.4630.3431.01
Essential Utilities Ord Sh.USD40.61-0.18-0.4440.6040.6240.5141.12
ESSEX PROPERTY REITUSD239.39-4.33-1.77239.32239.42238.86244.30
Estee Lauder Ord Shs Class.USD67.41-2.34-3.3567.3667.4667.1569.23
Ethan Allen Interiors Inc.USD22.14-0.19-0.8322.1222.1522.0122.25
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.45-0.13-4.862.442.452.412.55
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 AktieUSD278.96-5.79-2.03278.69279.45274.50285.08
Everest Reinsurance Group .USD318.99-4.90-1.51318.97319.18318.72325.17
Evergy Ord ShsUSD80.85+0.45+0.5580.8480.8580.2681.69
EVERSOURCE ENERGY ORDUSD67.38-0.58-0.8567.3667.4067.0568.13
Everus Construction Group .USD116.84+1.75+1.52116.65116.93115.13119.30
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD33.63+0.47+1.4033.6033.6532.8833.80
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD129.50-1.00-0.76129.48129.58129.24131.22
Exxon Mobil Corp. USD170.34+4.91+2.97170.35170.38164.81171.18
Exzeo Group Ord ShsUSD13.6500-0.3500-2.5013.650013.720013.305014.1000
F&G Annuities and Life Ord.USD24.32-0.97-3.8424.3224.3424.2925.14
FABRINET ORDUSD549.9450+0.2450+0.04549.7600550.0900539.9600565.0728
Factset Research Systems I.USD197.62+1.35+0.69197.58197.81191.63200.53
Fair Isaac Ord ShsUSD1 014.05-25.80-2.481 013.401 014.69999.991 030.56
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.88-0.13-1.1810.8710.8810.8611.06
Fastly Inc.USD27.30-1.29-4.5127.3027.3226.9529.18
Federal Agricultural Mortg.USD141.50-3.97-2.73141.49141.75141.50144.10
Federal REIT OrdUSD102.75-0.95-0.92102.74102.76102.56104.06
Federated Hermes Ord Shs C.USD56.35-0.99-1.7356.3356.3756.0956.98
FEDEX ORDUSD344.22-5.33-1.52344.36344.63342.29349.01
FERRARI ORDUSD318.33-5.25-1.62318.17318.43318.00325.13
Fidelity National Financia.USD45.64-0.31-0.6745.6345.6545.2346.08
FIDELITY NATIONAL INFORMAT.USD46.87-0.55-1.1546.8646.8746.1447.29
Figma Ord ShsUSD20.2-1.9-8.6820.220.219.821.6
FIGS Ord Shs Class AUSD14.75-0.68-4.4114.7514.7614.4015.25
FinVolution GroupUSD4.66+0.04+0.764.654.664.514.70
First American Financial O.USD58.43-1.01-1.7058.3958.4558.1659.58
First Horizon National Cor.USD22.19-0.37-1.6222.1822.1922.0022.50
FIRST MAJESTIC SILVER ORDUSD20.50+1.18+6.0820.4920.5019.1320.86
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 ShsUSD50.12+0.09+0.1750.1150.1249.8750.64
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD9.87-0.25-2.479.869.889.7510.01
Flagstar Financial IncUSD13.14-0.10-0.7213.1313.1413.0213.25
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.15-0.07-0.2230.1030.2029.8430.40
FLEXION THERAPEUTICS ORDUSD24.8399-0.0508-0.2024.280025.340024.795024.8400
Floor & Decor Holdings Inc.USD50.08-2.54-4.8250.0350.0849.8752.36
Flotek Industries IncUSD17.28-0.17-0.9717.2817.2917.1917.76
FLOWERS FOODS ORDUSD8.46+0.10+1.148.458.468.308.62
Flowserve Ord ShsUSD72.00-0.65-0.8971.9372.0671.3373.00
Fluor Corp.USD45.8400-0.5400-1.1645.810045.830044.860046.5100
Flutter Entertainment Ord .USD100.92-2.65-2.56100.83100.93100.21103.56
FMC CorpUSD15.63-0.04-0.2215.6215.6315.2215.99
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD11.32-0.29-2.4611.3111.3211.3111.55
FORESIGHT AUTONOMOUS HOLDI.USD2.35-0.10-4.082.312.412.322.51
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD24.85-0.49-1.9324.8124.8724.8125.35
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD55.49-0.17-0.3155.5255.5355.2955.91
Fortive Ord ShsUSD54.08-0.73-1.3354.0854.0953.8354.60
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.45+0.30+3.309.459.469.099.62
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD15.28-0.17-1.1015.2615.3214.9215.46
Franklin ResourcesUSD22.63-0.97-4.0922.6222.6322.6023.45
FREEPORT MCMORAN COP & GLD.USD56.03+0.20+0.3556.0256.0354.9357.17
Fresenius Medical Care ADR.USD22.13-0.27-1.1822.1222.1322.0922.40
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD17.74-0.27-1.5017.4917.6717.2718.01
Frontline PlcUSD33.77+0.20+0.5833.7633.7832.9234.06
FS KKR Capital Ord ShsUSD9.93-0.26-2.539.939.949.9310.17
FTC Solar Ord ShsUSD4.10-0.23-5.214.074.124.024.30
FuboTV Inc.USD9.30-0.36-3.739.299.309.239.85
Fury Gold Mines Ord ShsUSD0.57-+0.070.560.580.560.60
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.96+0.23+6.173.963.973.664.04
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.68-0.12-4.292.662.682.652.86
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.13-0.44-1.9322.1222.1322.0322.79
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD229.80-6.28-2.66229.73229.82229.17234.20
Garrett Motion Ord ShsUSD17.85-0.49-2.6717.8417.8617.7518.39
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD22.2150-0.4950-2.1822.210022.220022.120022.6100
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD855.16-17.96-2.06855.01855.76846.00878.24
GEE Group Inc.USD0.25-0.01-3.010.240.250.250.25
Generac Holdings Inc.USD195.28-2.73-1.38195.25195.47193.01199.09
GENERAL DYNAMICS ORDUSD347.74-7.54-2.12347.70347.78347.18355.67
General Electric Co.USD284.00-1.24-0.43283.96284.08280.97284.97
GENERAL MILLS ORDUSD36.42+0.40+1.1036.4136.4335.8536.93
General Motors Co.USD73.03-2.58-3.4173.0273.0372.9775.26
Genesco Ord ShsUSD28.00-0.80-2.7827.9528.0627.2528.36
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.3155+0.0155+5.170.31100.32280.30480.3481
Genius Sports Ord ShsUSD4.34-0.08-1.704.334.344.204.38
Genmab 10 Sponsored ADR Or.USD25.92-0.11-0.4225.9125.9225.8826.47
Genpact Ord ShsUSD36.48-0.93-2.4936.4636.4836.1837.59
Genuine Parts Co.USD104.87-0.41-0.39104.84104.89104.18105.66
GENWORTH FINANCIAL CL A OR.USD8.03-0.29-3.438.028.038.018.28
Geo Group REIT Ord ShsUSD16.83-0.48-2.7716.8116.8416.7817.32
GERDAU SA ADR REPSG 1 PRFUSD3.42-0.05-1.443.423.433.423.50
Getty Images Holdings Ord .USD0.74-0.03-4.430.740.740.740.78
Getty Realty REIT Ord ShsUSD31.76-0.15-0.4731.7531.7731.7132.15
GigCapital2 Ord ShsUSD9.82+0.01+0.139.819.829.819.84
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD54.82-0.72-1.2954.8154.8954.2155.41
Ginkgo Bioworks Holdings I.USD6.00-0.42-6.475.996.005.886.43
Global Business Travel Gro.USD5.34-0.20-3.535.335.345.325.48
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 UnitsUSD44.12-0.88-1.9643.7744.4444.0044.78
GLOBAL PAYMENTS ORDUSD65.88-4.10-5.8565.8665.8965.8269.23
Global Ship Lease Inc.USD36.76-1.33-3.4936.7536.7836.7137.90
GLOBANT ORDUSD44.32-1.03-2.2744.3044.3443.4745.01
Globe Life Inc.USD136.25-2.56-1.84136.27136.33136.21139.73
Globus Medical Ord Shs Cla.USD84.03-2.47-2.8684.0184.0782.0185.72
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD79.76-1.97-2.4179.7079.7678.5781.07
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD41.83+1.33+3.2841.8341.8440.3742.65
GOLD RESOURCE ORD (GORO)USD1.15+0.05+4.551.151.161.111.19
Gold Royalty Corp.USD3.31+0.13+4.093.303.313.193.38
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD803.11-19.54-2.37803.05803.38797.78817.10
Goldman Sachs BDC Ord ShsUSD8.99-0.12-1.268.988.998.979.13
GOLDMINING ORDUSD1.110+0.010+0.911.1001.1101.0901.150
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD8.97+0.25+2.878.968.988.849.17
Granite Point Mortgage Tru.USD1.41-0.06-4.081.411.421.401.47
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.55-0.10-2.054.544.554.484.63
Green Brick Partners Inc.USD62.00-1.00-1.5961.9262.0261.8763.02
Greenbrier Ord ShsUSD51.10-0.98-1.8851.1351.1850.8252.08
Greif Ord Shs Class AUSD66.35-0.36-0.5466.3566.3965.5466.84
Griffon Corp.USD70.42-0.72-1.0170.3470.4970.3571.79
Grindr Ord ShsUSD12.43-0.16-1.3012.4212.4312.2812.59
Group 1 Automotive Ord ShsUSD325.30-6.21-1.87325.15325.50324.25329.93
Grupo Supervielle ADR Repr.USD8.35-0.33-3.808.348.368.348.94
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD54.06+0.12+0.2254.0654.0754.0254.75
GSX Techedu Inc.USD1.87-0.02-0.801.861.871.851.92
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD50.00-1.72-3.3349.9750.0349.8851.29
H&R Block AktieUSD31.32+0.04+0.1331.3131.3330.4231.52
Haemonetics Corp.USD54.29-1.23-2.2254.2754.3154.0655.54
Hafnia Ord ShsUSD7.47-0.08-1.107.477.487.407.61
Hagerty Ord Shs Class AUSD10.42-0.22-2.0710.3310.4510.4210.77
Haleon PLCUSD9.80+0.05+0.469.799.809.779.87
Halliburton Co.USD40.28+1.49+3.8340.2740.2838.9740.36
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD36.28-0.17-0.4736.2836.3236.0336.59
HARLEY DAVIDSON ORDUSD19.34-0.15-0.7719.3419.3519.2819.68
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD14.22+0.28+1.9714.2114.2213.8514.56
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD132.75-2.14-1.59132.75132.83132.41135.18
Haverty Furniture Companie.USD21.40+0.04+0.1621.3421.4521.0721.62
Hawaiian Electric Industri.USD14.65-0.33-2.2014.6414.6514.6315.00
HCA HOLDINGS ORDUSD473.68-6.65-1.38473.42473.93468.70481.44
HCI Group Ord ShsUSD150.0-3.0-1.97149.9150.6149.7152.8
HDFC BANK ADR REP 3 ORDUSD24.47-0.65-2.5724.4624.4724.3925.04
Healthcare Realty Trust Or.USD16.89-0.32-1.8316.8816.8916.8417.28
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD17.86+0.67+3.9017.8617.8717.0518.27
HEICO ORDUSD274.25+1.61+0.59274.09274.46270.15274.84
Helmerich and Payne IncUSD36.40-0.55-1.4936.3636.3935.9337.38
HERBALIFE ORDUSD14.42-0.35-2.3414.4114.4214.2914.80
Hercules Capital Ord ShsUSD13.79-0.28-1.9613.7813.7913.7014.11
Heritage Insurance Holding.USD25.91-0.58-2.2025.9225.9525.8426.74
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD213.76+3.33+1.58213.61213.78210.45216.08
Hertz Global Holdings Inc .USD2.28-0.05-2.152.222.292.202.40
Hewlett Packard Enterprise.USD23.95-1.13-4.4923.9423.9523.8724.92
HEXCEL ORDUSD79.37-1.18-1.4679.3279.4178.7080.00
HF Sinclair Ord ShsUSD63.45+0.23+0.3663.4363.4762.5964.17
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD20.59-0.47-2.2120.5820.5920.5120.96
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD294.14-7.56-2.51294.14294.20292.94300.68
Hims & Hers Health Inc.USD19.37-1.49-7.1419.3619.3819.1820.60
HIPPO HOLDINGS ORDUSD25.45-0.41-1.5925.3625.4425.0225.82
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.USD321.48-6.95-2.12321.46321.58320.74327.51
HONDA MOTOR ADR REP 1 ORDUSD24.35-0.23-0.9424.3524.3624.3424.94
Honeywell InternationalUSD223.98-1.19-0.53223.92224.01223.03226.21
Horace Mann Educators Ord .USD42.40-0.47-1.1042.3842.4242.2842.75
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD22.97+0.12+0.5022.9622.9722.8023.17
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD18.95-0.48-2.4518.9418.9518.8919.30
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD62.57-1.63-2.5462.5062.6362.4163.96
Howmet AerospaceUSD229.07-1.44-0.62228.89229.06227.69230.89
HP ORDUSD19.39+0.07+0.3619.3819.3918.9219.53
HSBC HOLDINGS ADR REP 5 OR.USD79.25-0.38-0.4879.2879.2979.0080.46
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD230.70-14.37-5.86230.54230.86229.01239.47
Hudbay Minerals Ord ShsUSD19.41+0.59+3.1119.4019.4118.6019.67
HUMANA AKTIEUSD169.41-4.85-2.78169.23169.48167.11174.60
HUNTINGTON INGALLS INDUSTR.USD382.85-1.94-0.50382.76382.88372.37388.53
HUNTSMAN - HUNUSD12.59+0.04+0.2812.5812.5912.3512.82
HUYA ADRUSD3.02-0.12-3.823.013.023.013.17
HYATT HOTELS CL A ORDUSD142.37-3.60-2.46142.26142.46141.07145.97
Hyliion Holdings Ord ShsUSD1.79+0.01+0.561.781.791.771.84
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.43+0.10+7.521.431.441.311.46
IAMGOLD ORDUSD17.67+0.76+4.4617.6617.6716.8717.80
IBM Corp.USD236.18-5.49-2.27236.18236.25233.77239.44
ICICI BK SAUSD25.47-0.47-1.7925.4625.4725.4225.86
Idaho Strategic ResourcesUSD27.3300+0.9800+3.7227.300027.410026.020027.5999
IDEX Ord ShsUSD187.34-2.39-1.26187.36187.52186.58189.72
IHS Markit LtdUSD22.92-0.37-1.5722.6923.1622.9223.15
ILLINOIS TOOL WORKS USD259.60-1.78-0.68259.52259.67258.33263.10
IMAX ORDUSD36.44-1.31-3.4736.4236.4535.7437.72
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD4.01+0.08+2.043.994.033.884.14
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD12.83-0.33-2.5112.8312.8412.7313.11
ING GROUP ADR (ING)USD24.82-0.30-1.1924.8324.8424.8125.30
Ingersoll-RandUSD79.37-2.02-2.4879.3679.3878.9481.06
INGREDION ORD SHSUSD111.77-0.06-0.05111.70111.80111.13113.18
Innovative Industrial Prop.USD50.96-1.13-2.1751.0251.1850.9352.11
Innovex International Ord .USD25.23+0.44+1.7725.2325.2524.4325.81
INPHI ORDUSD--
Insperity Ord ShsUSD26.36-0.47-1.7326.3126.3325.5026.59
Inspire Medical Systems Or.USD49.87-0.58-1.1549.7849.9148.8050.52
Inspired Entertainment Ord.USD6.66-0.21-3.066.656.676.607.09
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD85.43-1.40-1.6185.4785.5784.8386.11
Intercontinental Exchange .USD153.10-2.87-1.84153.07153.12153.00156.49
International Flavors & Fr.USD70.95-0.20-0.2870.9570.9670.4471.29
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD35.79-0.36-1.0035.7835.7935.6536.45
International Seaways Inc.USD71.01+1.00+1.4371.0171.0568.9571.37
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.9000-0.0700-3.551.88001.92001.86002.0300
INVESCO LTD USD23.29-0.81-3.3623.2823.2923.1223.88
Invesco Mortgage Capital I.USD7.68-0.14-1.737.677.687.647.78
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD24.43-0.41-1.6324.4224.4324.3424.87
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD27.53-2.32-7.7627.5227.5327.4329.60
Iqvia Holdings Ord ShsUSD164.28-5.12-3.02164.28164.42162.36167.90
Iron Mountain Ord ShsUSD98.41-1.80-1.8098.3198.4497.83100.21
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD59.35+1.46+2.5259.3159.4258.6959.35
ISHARES MSCI PACIFICUSD51.91-0.06-0.1251.9151.9251.8152.27
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.86-0.10-1.267.857.867.827.98
ITT Ord ShsUSD185.72-1.23-0.66185.63185.79184.66187.68
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD14.92-0.44-2.8314.8814.9514.8015.35
JABIL CIRCUIT ORDUSD260.73-3.42-1.29260.45260.92259.01267.49
Jackson Financial Ord Shs .USD101.90-4.04-3.81101.87101.93101.24104.52
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD126.21-3.31-2.56126.24126.31125.88128.75
James Hardie Industries Pl.USD18.16-0.54-2.8618.1518.1618.0218.74
JanOne Ord ShsUSD23.14-0.30-1.2823.1223.1722.9523.54
Janus International Group .USD5.03-0.17-3.185.025.035.015.18
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD39.89-0.39-0.9739.8839.9039.3340.60
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD25.24-0.28-1.1025.2325.2924.8925.79
JM Smucker Ord ShsUSD95.00-0.12-0.1294.9995.0494.7696.96
Joby Aviation Ord Shs Clas.USD8.16-0.32-3.728.158.167.968.38
John Wiley and Sons Ord Sh.USD37.61-0.66-1.7137.5937.6237.5238.52
Johnson & JohnsonUSD240.14+0.90+0.37240.09240.17239.13242.68
Johnson Controls Internati.USD131.63+0.06+0.05131.63131.69130.75133.32
JPMorgan Chase & Co.USD283.23-8.43-2.89283.23283.25282.32290.06
JPMorgan Chase DRC Rep 1 4.USD18.69-0.16-0.8518.6318.7218.6718.84
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.65-0.15-2.146.646.656.536.76
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD86.3600+0.3500+0.4186.310086.390084.154588.9800
Kartoon Studios Inc.USD0.61-0.01-1.120.610.620.600.63
KB HOME ORDUSD50.97-0.94-1.8150.9550.9950.9452.24
KE Holdings ADR Representi.USD15.32-0.01-0.0315.3115.3215.2915.47
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD36.00+0.39+1.0835.9836.0134.8736.30
Kennedy Wilson Holdings Or.USD10.93+0.01+0.0510.9310.9410.9210.95
Kensington Capital Acquisi.USD10.05+0.05+0.5010.0010.1010.0510.10
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.57-0.01-0.0317.5617.5717.5217.70
KEYCORP ORDUSD19.46-0.43-2.1419.4519.4619.3919.86
Keysight Technologies Inc.USD277.45-3.62-1.29277.35277.50275.95283.30
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.71+0.08+0.5114.7014.7114.6414.78
KIMBERLY CLARK ORDUSD98.84-0.01-0.0198.8398.8498.4699.72
Kimco Realty REIT Ord ShsUSD22.26-0.01-0.0222.2522.2622.1122.47
Kinder Morgan Inc.USD34.09+0.02+0.0634.0934.1033.8334.73
KINROSS GOLD(KGC)USD28.55+0.66+2.3528.5428.5527.5728.99
Kinsale Capital Group Inc.USD329.64-5.64-1.68329.48329.77328.30334.15
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD24.20-0.08-0.3124.1924.2024.1324.40
KKR AND CO CL A ORDUSD88.08-1.91-2.1288.0688.1286.3189.19
KKR Real Estate Finance Or.USD6.06-0.36-5.546.056.066.066.40
Klarna Group PLCUSD12.3750-0.4750-3.7012.370012.380012.180712.9750
Klaviyo Ord Shs Series AUSD18.74-0.29-1.5218.7418.7518.3119.06
Knife River Ord ShsUSD81.35-5.76-6.6181.3181.4879.5685.03
Knight-Swift Transportatio.USD55.35-0.17-0.3055.3255.3654.7555.94
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD58.55-0.19-0.3258.5558.5758.3459.62
Kohls Ord ShsUSD12.41-0.52-3.9912.4012.4112.1812.99
Korea Electric Power ADR R.USD14.86-0.20-1.3314.8514.8714.5615.08
KraneShares Electric Vehic.USD31.49+0.27+0.8531.1731.7631.4931.84
Kraton Ord ShsUSD--
KROGER ORDUSD73.03+1.24+1.7373.0273.0571.8373.94
KRONOS WORLDWIDE ORDUSD6.37-0.15-2.236.366.386.286.50
KULR Technology Group Ord .USD2.27-0.17-6.972.272.282.262.40
Kyndryl Holdings Incorpora.USD12.45-0.37-2.8912.4412.4612.3112.61
L3Harris Technologies Ord .USD344.80-4.54-1.30344.70344.94343.67349.65
Laboratory Corp. Of AmeriUSD264.82-3.56-1.33264.68264.82263.96269.73
Ladder Capital Ord Shs Cla.USD9.69-0.24-2.379.689.699.699.87
Lake Shore Bancorp Ord ShsUSD15.12-0.17-1.1115.1115.2715.0615.28
Lamb Weston Holdings Ord S.USD41.47+0.64+1.5741.4641.4840.4541.91
LANDBRIDGE COMPANYUSD71.93-0.84-1.1671.6872.0071.6673.87
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD51.91-0.50-0.9451.9051.9151.8352.70
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD121.48-2.27-1.84121.66121.89121.48124.45
LEAR ORDUSD118.55-3.41-2.79118.46118.55117.89121.16
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.63-0.28-2.789.629.639.589.87
Leidos Holdings Ord ShsUSD155.57-2.02-1.28155.67155.72154.97157.31
Lemonade IncUSD61.02-4.97-7.5360.9661.0960.0765.70
LENDINGCLUB USD13.90-0.49-3.4113.9013.9113.7714.18
LENNAR CL A ORDUSD90.00-1.11-1.2290.0090.0289.8991.71
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD18.22-0.09-0.4618.2218.2418.1018.38
LG Display ADR Rep 1/2 Ord.USD3.89+0.04+0.913.883.893.813.91
LGL Systems Acquisition Or.USD0.74-0.12-13.860.740.740.740.87
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.USD26.06-0.53-1.9826.0526.0625.9226.46
Lifezone Metals Ord ShsUSD3.2000-0.2200-6.433.19003.21003.18003.4000
LIGHTINTHEBOX HOLDING CO L.USD1.98-0.18-8.331.852.241.852.30
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD8.53-0.20-2.248.528.538.378.57
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD34.42-1.41-3.9434.4234.4334.2035.58
Linde PlcUSD491.87-3.62-0.73491.87491.96486.43498.26
Lineage Cell Therapeutics .USD1.495-0.035-2.291.4901.5001.4801.540
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD9.155-0.235-2.509.1409.1509.1109.400
LITHIA MOTORS INCUSD249.65-7.19-2.80249.57249.73249.27254.83
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.91+0.03+0.643.903.913.833.99
Lithium Argentina AG Ord S.USD6.3300-0.5400-7.866.33006.34005.93006.5300
Live Nation Entertainment .USD145.71-4.35-2.90145.63145.80144.00150.03
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.USD4.84-0.11-2.134.834.844.834.93
loanDepot Ord Shs Class AUSD1.34-0.06-3.961.331.341.321.44
Local Bounti Ord ShsUSD1.06-0.08-7.021.061.101.061.14
LOCKHEED MARTIN ORDUSD617.04-10.29-1.64616.93617.04616.00631.45
Loews Corp.USD104.31-2.56-2.40104.28104.34103.99107.14
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.10-0.27-2.6010.0610.119.9510.52
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD71.29-1.19-1.6471.2571.3170.8472.26
LOWES COMPANIES ORDUSD229.92-6.11-2.59229.88229.96229.29235.54
LTC Properties AktieUSD37.27+0.11+0.3037.2437.2937.0737.66
Lufax Hldg American Deposi.USD1.83-0.06-3.171.831.841.821.88
Lulu s Fashion Lounge Hold.USD13.24-0.69-4.9212.6813.6013.2414.21
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.61-0.16-2.296.606.616.546.75
Luxfer Holdings Ord ShsUSD12.24-0.12-0.9312.2212.2412.1712.40
Lyell Immunopharma Ord ShsUSD19.60-0.62-3.0719.4519.7218.3020.25
LYONDELLBASELL INDUSTRIES .USD80.77+3.05+3.9280.7780.8077.4481.26
M&T Bank Corp.USD201.78-3.95-1.92201.68201.82200.96206.32
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD119.16-2.72-2.23119.27119.47118.59121.95
Macerich REIT Ord ShsUSD18.42-0.67-3.5118.4218.4318.3819.11
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD17.91-0.59-3.1617.9017.9117.8318.46
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 ORDUSD54.52-0.89-1.6154.5154.5254.2055.29
MagnaChip Semiconductor Co.USD2.84--0.162.832.842.762.87
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD32.24+0.38+1.1932.2332.2531.9732.43
Main Street Capital Corp.USD51.64-1.29-2.4351.6151.6651.5152.79
MANCHESTER UNITED CL A ORDUSD16.34-0.14-0.8516.3516.3716.2016.53
Manitowoc Ord ShsUSD11.63-0.35-2.9211.6211.6411.5511.96
Manpower AktieUSD28.34-0.47-1.6328.3328.3628.0228.74
Manulife Financial Ord ShsUSD33.66-0.80-2.3133.6633.6733.6034.29
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD251.12+2.81+1.13251.01251.23245.87252.83
Marcus Corp.USD16.58-0.45-2.6416.5516.5916.4717.00
Marine Products Ord ShsUSD7.34-0.02-0.277.337.357.287.39
Marinemax Inc.USD25.73-0.79-2.9625.7325.7525.4026.48
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD573.14-6.98-1.20572.79573.36572.70581.34
MASCO ORDUSD59.72-0.47-0.7859.7159.7359.6960.66
MASTEC INC (MTZ)USD316.22+9.48+3.09315.94316.44306.64319.37
Mastech Digital Ord ShsUSD6.12-0.05-0.785.896.046.016.39
MasterBrand Ord ShsUSD8.31-0.19-2.188.308.318.278.45
Mastercard Inc.USD485.44-15.31-3.06485.31485.50480.50500.05
Matador Resources Co.USD65.37+1.17+1.8265.3665.3864.2465.75
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD158.84-4.40-2.70158.78158.89158.54163.18
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD16.91-0.25-1.4616.8916.9116.7717.25
MBIA INCUSD5.57-0.18-3.135.565.575.565.75
MCCORMICK STK NUSD52.91+1.33+2.5852.9052.9251.5754.03
McDonalds Corp.USD306.72-2.21-0.72306.67306.77305.51309.97
McEwen Mining Ord ShsUSD19.15+0.64+3.4619.1319.1518.4619.63
MCKESSON ORDUSD859.18-4.38-0.51858.89859.98852.55864.90
MDU Resources Group Inc.USD20.64+0.01+0.0220.6320.6420.5620.77
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.5600-0.1100-2.364.56004.57004.55004.7000
Medifast Inc.USD9.65+0.02+0.219.649.669.509.81
Medtronic PlcUSD87.18+0.22+0.2687.1787.1986.3587.53
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD120.27+1.34+1.13120.26120.28118.60121.06
Mercury General Ord ShsUSD85.83-2.54-2.8885.8485.9985.7588.33
MERITAGE HOMES (MTH)USD60.03-0.52-0.8559.9960.0459.8561.55
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD30.77-0.01-0.0330.2531.4030.5831.40
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.22-0.33-5.046.216.246.206.57
METHODE ELECTRONICS ORDUSD5.62-0.13-2.185.615.625.605.84
Metlife Inc.USD67.67-2.07-2.9767.6667.6867.4869.53
Mettler Toledo Ord ShsUSD1 230.57-39.43-3.101 228.961 230.571 216.631 262.12
MFA Mortgage Investments I.USD9.43-0.32-3.239.429.439.429.73
MGM Resorts InternationalUSD36.35-1.22-3.2536.3536.3736.0937.72
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD120.73-1.43-1.17120.72120.82120.30122.35
Miller Industries Ord ShsUSD45.16+0.24+0.5345.0145.1744.3345.72
Millrose Properties Ord Sh.USD28.29-0.55-1.9128.2828.3028.2728.84
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD15.92-0.10-0.6215.9115.9315.9116.19
Mirion Technologies Inc.USD17.78-0.48-2.6017.7717.7917.6318.24
Missfresh American Deposit.USD--
Modine Manufacturing Ord S.USD214.17-1.64-0.76213.69214.10208.33220.00
Moelis & Co.USD54.5050-0.9350-1.6954.490054.510053.990055.6200
Molina Healthcare Ord ShsUSD134.40-4.40-3.17134.37134.53132.76139.17
Molson Coors Brewing Ord S.USD43.25+1.34+3.2043.2543.2742.0043.56
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD21.02-1.36-6.0820.9621.1020.8722.38
MOODYS ORDUSD426.01-6.27-1.45425.87426.06422.20431.45
Morgan StanleyUSD158.34-4.89-3.00158.31158.34157.33161.99
Morgan Stanley Direct Lend.USD14.0400-0.3900-2.7014.030014.040014.025014.4450
MOSAIC ORDUSD25.01+0.01+0.0225.0025.0124.7625.45
Motorola Solutions Inc. Ne.USD438.85-11.17-2.48438.66439.02430.44450.75
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD24.12-0.05-0.2124.0624.1423.8924.21
MP Materials Ord Shs Class.USD51.81+0.11+0.2151.7751.8551.3453.49
MPLX Common UnitsUSD58.28-0.69-1.1658.2558.3658.0559.74
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD90.38+0.90+1.0190.3390.3987.5990.67
MSCI Ord ShsUSD522.68-12.00-2.24523.02523.48521.62535.00
Mueller Inds Inc.USD108.88-0.62-0.57108.88108.91108.37109.99
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD42.09+0.34+0.8142.0842.1041.5042.51
Myers Industries Ord ShsUSD20.62-0.35-1.6720.6220.6520.5921.00
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.63-0.18-3.654.624.634.534.83
Nabors Industries Ord ShsUSD89.30-0.16-0.1889.1889.6288.8392.00
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD51.54+0.83+1.6450.8351.3048.9951.54
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD0.91-0.05-5.280.900.920.900.96
National Fuel Gas Ord ShsUSD95.28+0.60+0.6395.2895.3394.1595.52
National Grid PlcUSD81.94-0.46-0.5681.9481.9581.5882.67
National Health Investors .USD82.65-0.14-0.1782.5782.6682.0283.57
NATIONAL RETAIL PROPERTIES.USD42.13+0.03+0.0642.1242.1341.9142.52
National Storage Affiliate.USD37.09-0.27-0.7237.0937.1136.8737.67
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD18.86-0.39-2.0318.8418.9018.8419.38
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD65.14-1.26-1.9065.0165.9964.7167.39
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD23.22-0.50-2.1123.1523.2223.0124.06
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.80--0.540.800.810.790.83
Net Lease Office Propertie.USD14.7500-0.0600-0.4114.710014.770014.620015.1500
NetSTREIT Ord ShsUSD18.74+0.01+0.0518.7318.7518.4718.98
New Found Gold Ord ShsUSD1.77+0.09+5.361.771.781.671.80
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.60-0.07-0.1354.6054.6354.4954.99
New Mountain Finance Ord S.USD7.50-0.16-2.037.497.507.487.70
New Oriental Education & T.USD54.84-0.93-1.6754.7754.9154.7155.75
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD82.79-0.17-0.2182.7782.8282.2583.15
Newegg Commerce Inc.USD41.02-0.11-0.2740.0041.0539.4742.53
NEWMONT MINING CORPUSD102.10+2.74+2.75102.09102.1098.51103.50
NEWSMAX IncorporationUSD5.84-0.14-2.345.825.845.656.91
Nexa Resources Ord ShsUSD10.03+0.36+3.729.9810.049.7110.15
Nexgen Energy Ord ShsUSD11.04-0.04-0.3611.0311.0410.7611.18
NexPoint Real Estate Finan.USD13.00-0.38-2.8412.9713.0212.9713.29
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD91.37+0.21+0.2391.3691.3790.7092.22
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 LPUSD12.00-0.51-4.0811.8612.0311.8912.44
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD51.39-0.69-1.3251.3851.3951.2052.11
Nine Energy Service Inc.USD0.59-0.05-7.330.100.33
Nio Inc. Class A (ADR)USD5.33-0.23-4.145.335.345.315.54
NISOURCE ORDUSD46.04+0.60+1.3246.0246.0445.1546.41
Noble Corporation RightUSD49.62-0.21-0.4249.6149.6449.3750.33
NOKIAUSD7.93-0.36-4.297.927.937.868.14
Nomad Foods LtdUSD9.74+0.04+0.419.749.759.689.84
NOMURA HOLDINGS ADR REPTG .USD7.60-0.14-1.817.597.607.587.78
NORDIC AMERICAN TANKERS OR.USD5.64+0.05+0.815.635.645.485.69
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD283.99+0.71+0.25283.80284.01280.94285.16
North American Constructio.USD13.36-0.29-2.1213.3613.3913.2813.76
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD30.89+0.48+1.5630.8830.8930.4531.17
NORTHROP GRUMMAN ORDUSD683.91-8.09-1.17683.62684.08682.50693.85
Northwest Natural Holding .USD52.88+0.02+0.0352.8252.8852.4453.32
NORWEGIAN CRUISE LINE HOLD.USD18.53-1.33-6.6818.5218.5318.3619.76
NOV Ord ShsUSD19.98+0.06+0.2819.9719.9819.8520.18
NovaBay Pharmaceuticals In.USD1.485-0.045-2.941.4601.4901.4201.600
NOVARTIS ADR REPSG 1 ORDUSD148.45-1.25-0.84148.45148.51148.30150.58
NOVO NORDISK ADR REPSG 1 O.USD36.05-0.36-0.9836.0436.0535.9836.49
NRG ENERGY INCUSD147.01+0.87+0.59146.95147.09146.29150.56
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD38.93+0.12+0.3138.9238.9738.6839.22
NU HOLDINGS CL A ORDUSD13.66-0.36-2.5713.6513.6613.5413.95
NU SKIN ENTERPRISES CL A O.USD7.11-0.16-2.147.107.117.117.22
Nucor Ord ShsUSD163.70-2.31-1.39163.70163.79162.60166.24
Nuscale Power Corp.USD10.41-0.58-5.2810.4010.4110.1510.80
Nutrien Ord ShsUSD75.39+1.70+2.3175.3875.4173.7875.54
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD117.3990-1.0410-0.88117.3600117.4200116.3810119.5720
NVR Ord ShsUSD6 462.46-67.76-1.046 448.416 469.996 454.626 574.72
O I Glass Ord ShsUSD10.26-0.27-2.5210.2510.2610.1710.52
Obsidian Energy LtdUSD9.23+0.22+2.399.229.239.009.28
OCCIDENTAL PETROLEUM CORPUSD65.37+1.01+1.5665.3665.3764.2366.00
Occidental Petroleum Corp..USD43.36+1.39+3.3143.3243.4242.4043.99
Oceaneering International .USD36.32-0.20-0.5536.3136.3336.1336.73
OGE Energy Ord ShsUSD47.70+0.03+0.0647.7147.7247.4248.17
OIL STATES INTL ORDUSD12.25+0.25+2.0812.2412.2612.0112.48
Okeanis Eco Tankers Corp. .USD49.75+0.74+1.5149.5549.9548.1150.14
Oklo Ord Shs Class AUSD51.19-0.62-1.2051.1551.2450.3952.64
Old Republic International.USD39.51-0.30-0.7539.5039.5139.4340.05
Olin AktieUSD28.81+0.21+0.7328.8128.8228.2329.19
OMEGA HEALTHCARE REITUSD44.69+0.14+0.3144.6844.7044.4945.03
Omnicom Group Ord ShsUSD74.04-1.27-1.6974.0474.0573.5675.36
On Holding Ord Shs Class AUSD32.60+0.49+1.5332.5932.6131.4132.99
ON24 Ord ShsUSD8.10-0.01-0.068.098.108.098.10
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD85.32-0.47-0.5585.2985.3485.0385.93
One Liberty Properties Inc.USD21.49-0.22-1.0121.3721.6221.4721.82
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD51.73-1.32-2.4951.7251.7651.4452.69
ONEOK ORDUSD94.10+0.53+0.5794.0994.1293.2895.30
OppFi Inc.USD7.58-0.13-1.697.577.597.507.62
OR Royalties Ord ShsUSD34.94+0.82+2.4034.9234.9534.0335.55
Oracle Inc.USD139.76-3.05-2.14139.76139.77138.32141.69
ORAGENICS ORDUSD0.53-0.05-8.160.520.550.530.59
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.87-0.13-1.796.866.876.857.00
Organon & CompanyUSD5.88-0.18-2.895.875.885.866.15
Orion Office REIT IncUSD1.95-0.08-3.711.941.951.932.04
Orion Ord ShsUSD6.03-0.23-3.676.026.035.966.22
Orla MiningUSD14.5050+0.6950+5.0314.500014.510013.990014.9540
ORMAT TECHNOLOGIES INDEXUSD112.34+1.44+1.30112.27112.34109.74112.61
Oscar Health Ord Shs Class.USD11.18-0.66-5.5711.1711.1811.0611.79
OSHKOSH ORDUSD140.32-2.95-2.06140.14140.53139.20143.14
Osisko Develop CorpUSD2.90+0.04+1.402.902.912.792.98
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD76.32-1.12-1.4576.3376.3576.1277.55
Ouster Inc.USD17.86-1.45-7.5117.8517.8617.5019.12
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD104.98-2.54-2.36104.84104.98104.71106.84
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.65-0.26-5.304.564.674.524.87
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD212.45-0.15-0.07212.33212.46210.83213.02
PagerDuty Inc.USD6.01-0.30-4.756.016.025.926.24
PagSeguro Digital Ord Shs .USD9.72-0.14-1.429.729.739.6410.02
PainReform Ord ShsUSD2.10-0.26-11.022.082.142.102.63
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD147.05-9.32-5.96147.04147.08143.50149.37
PAN AMERICAN SILVERUSD51.37+1.72+3.4651.3651.3848.8852.20
Pandora Media Inc.USD8.38--8.398.40
Par Pacific Holdings Inc.USD65.16+2.15+3.4165.1465.1862.2666.74
Park Aerospace Ord ShsUSD27.64+0.05+0.1827.5527.7327.0427.93
PARK HOTELS RESORTS ORDUSD10.47-0.26-2.3810.4610.4710.4310.69
PARKER HANNIFIN ORDUSD888.75-12.71-1.41888.74889.43885.00904.88
Parsons Corp.USD52.8650-0.7550-1.4152.860052.890052.550053.7100
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD117.23-5.81-4.72117.13117.33116.77120.98
Paymentus Holdings Ord Shs.USD24.73-0.43-1.7124.7124.7524.4424.97
Paysafe LtdUSD6.62-0.26-3.786.626.636.536.74
PBF ENERGY CL A ORDUSD50.97+0.60+1.1950.9951.0649.6951.70
Peabody Energy Ord ShsUSD39.57+2.14+5.7239.4939.5837.1740.12
Pedevco Corp.USD16.62+1.47+9.7016.5617.0314.7516.75
PEMBINA PIPELINE ORDUSD45.73+0.04+0.0945.7245.7345.5946.20
PennantPark Floating Rate .USD7.73-0.27-3.377.737.747.728.00
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD11.16-0.15-1.3411.1511.1611.1511.32
Pentair Ord ShsUSD85.30-0.63-0.7385.2885.3284.2186.52
Perfect Ord Shs Class AUSD1.655-0.045-2.651.6501.6601.6301.696
Performance Food Group Ord.USD83.53-1.56-1.8383.4883.5583.2884.85
Permian Basin Royalty Unit.USD22.16+0.17+0.7722.1222.4821.9122.64
Permian Resources Corporat.USD21.5998+0.1398+0.6521.590021.600021.420021.8000
Perrigo Ord ShsUSD9.51+0.13+1.339.509.519.259.64
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD4.095-0.125-2.964.0904.1004.0604.230
Petrobras - Petroleo Brasi.USD20.76+0.43+2.1220.7620.7720.2820.79
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD18.81+0.52+2.8218.8018.8118.3018.81
Pfizer Inc.USD27.17-0.41-1.4727.1627.1727.1327.77
PG&E Ord ShsUSD17.21-0.17-0.9517.2017.2117.1717.53
Philip Morris Internationa.USD163.62+1.13+0.70163.55163.63162.25165.27
PHILLIPS 66 ORDUSD187.42+3.41+1.85187.34187.49181.96188.40
Phinia Ord ShsUSD67.26-1.33-1.9467.3667.3967.2068.35
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 ShsUSD99.72+1.16+1.1899.7399.7798.19100.54
Pinterest Inc.USD17.79-0.18-0.9717.7817.7917.5018.01
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD10.93-0.03-0.2310.9210.9310.8711.08
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD136.90-2.30-1.65136.83137.08134.80138.70
Planet Fitness Ord Shs Cla.USD74.02-1.39-1.8473.9974.0473.7175.77
Planet Labs PBCUSD31.14-1.26-3.8931.1431.1830.5534.24
PNC FINANCIALSUSD202.74-2.72-1.32202.64202.79201.85206.76
Polaris Inc.USD54.64-2.20-3.8654.5854.6654.3057.02
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.32+0.02+7.500.300.320.300.32
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.68-0.02-0.0451.6751.6951.5652.19
POSCO ADR REPSG 1/4 ORDUSD56.72+0.22+0.3956.6756.7556.0057.37
Postal Realty Trust Ord Sh.USD18.25-0.13-0.7118.2518.2818.1918.42
PPG Industries Ord ShsUSD104.03-1.28-1.22103.98104.03103.91105.16
PPL Ord ShsUSD37.68+0.14+0.3737.6737.6837.4138.04
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--1.990.020.030.020.02
Primoris Services Ord ShsUSD144.02+3.42+2.43143.76144.08140.49145.59
Procore Technologies Inc.USD54.50-3.03-5.2654.4654.5553.3556.45
PROCTER & GAMBLE ORDUSD142.55+0.13+0.09142.54142.56142.01144.08
PROFOUND MEDICAL ORDUSD6.08-0.22-3.496.046.125.946.44
Progressive Ord ShsUSD199.28-3.62-1.78199.25199.38198.98203.74
ProLogis REIT Ord ShsUSD129.13-0.61-0.47129.14129.17128.53130.33
ProPetro Holding Corp.USD14.60-0.07-0.4814.6014.6114.5615.09
PROSHARES ULTPRO SH 20 YR .USD69.75+1.32+1.9369.7269.9069.0470.00
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD23.86+0.84+3.6523.8623.8723.2523.94
ProShares UltraShort Russe.USD32.24+1.01+3.2332.2432.2631.4632.39
PROTO LABS ORD (PRLB) USD55.66-2.45-4.2255.6855.9055.6658.01
Provident Financial Servic.USD20.61-0.31-1.4820.6220.6320.5820.80
Prudential Financial 4 125.USD16.83-0.06-0.3416.5016.8516.7616.90
PRUDENTIAL FINANCIAL INCUSD93.48-1.80-1.8893.4593.5193.3095.57
Public Service Enterprise .USD80.76+0.26+0.3280.7580.7880.1281.58
Public Storage REIT Ord Sh.USD266.17-1.84-0.69266.07266.24264.45270.25
PULTEGROUP ORDUSD114.71-2.41-2.06114.70114.78114.60117.10
Pure Storage Ord Shs Class.USD59.00-3.04-4.9058.9959.0258.0061.31
Puxin American Depositary .USD--
PVH ORDUSD66.29-0.16-0.2466.2566.3065.7767.26
Q2 Holdings Ord ShsUSD45.39-1.13-2.4245.3745.4144.6545.95
QIAGENUSD38.99-0.72-1.8138.9739.0038.8039.80
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 ORDUSD552.42+6.78+1.24552.23552.86548.69564.12
QuantumScape Ord Shs Class.USD6.31-0.19-2.926.316.326.226.45
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD195.28-2.87-1.45195.26195.30194.59198.63
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD32.67-0.45-1.3432.6532.6832.6133.08
RALPH LAUREN CL A ORDUSD327.70-5.03-1.51327.57327.83324.34334.68
RANGE RESOURCES ORDUSD47.81+0.98+2.0947.8147.8347.0048.31
Raymond James Ord ShsUSD141.02-3.19-2.21140.96141.09139.51144.09
Rayonier IncUSD20.2690+0.1190+0.5920.260020.270019.910020.3850
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD190.56-2.30-1.19190.52190.60189.71192.99
Ready Capital Ord ShsUSD1.52-0.09-5.311.511.521.511.60
Realty Income REIT Ord ShsUSD60.74+0.47+0.7860.7460.7660.0661.21
Reddit Ord Shs Class AUSD122.37-4.90-3.85122.33122.37120.50125.51
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD8.24-0.63-7.108.238.248.118.84
Redwood Trust Inc.USD5.26-0.10-1.875.265.275.255.36
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD25.24-0.28-1.0825.2325.2425.0525.50
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD200.08-4.18-2.05199.89200.04198.96204.54
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD216.84-0.43-0.20216.80216.92216.65218.87
Resideo Technologies Ord S.USD33.34-1.04-3.0133.3233.3433.2434.20
Resmed Ord ShsUSD220.71-1.80-0.81220.66220.80219.89222.45
Restaurants Brands Interna.USD71.57-1.54-2.1071.5571.5871.1573.25
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 .USD22.07-0.18-0.8122.0522.0821.5722.20
Rexford Industrial Realty .USD32.52-0.73-2.2032.5232.5332.3233.09
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD129.79-2.25-1.70129.63129.94128.70133.33
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.58-0.02-0.941.571.581.561.62
RingCentral Ord Shs Class .USD35.25-2.28-6.0635.2335.2734.8036.68
Rio Tinto PlcUSD86.56+0.77+0.9086.5586.5785.2887.41
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.15-0.17-1.779.149.159.119.33
RLX Technology American De.USD2.14-0.07-2.952.132.142.132.22
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD24.67-0.42-1.6724.6624.6824.3925.06
Roblox Ord Shs Class AUSD52.95-0.90-1.6752.9452.9551.7253.41
Rocket Companies Ord Shs C.USD13.68-0.28-1.9713.6713.6813.5814.13
Rockwell Automation AktieUSD351.99-2.84-0.80351.89352.07350.94355.41
Rogers Communications Non-.USD38.58-0.35-0.9038.5838.6038.3939.01
Rogers Ord ShsUSD109.57+0.28+0.25109.37109.71106.84110.00
ROLLINS ORDUSD52.65-0.16-0.3052.6452.6552.4853.01
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD345.88-5.19-1.48345.53345.93343.92351.59
Royal Bank of Canada Ord S.USD158.11-2.08-1.30158.11158.12157.97159.84
ROYAL CARIBBEAN CRUISES OR.USD262.92-11.08-4.04262.91263.22260.90273.22
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.USD21.11-0.34-1.5921.1021.1220.7321.41
RXO Ord ShsUSD13.90-0.30-2.1113.8913.9113.6014.06
Ryder System Ord ShsUSD198.58-1.31-0.65198.64198.81197.84201.20
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD406.45-6.00-1.45406.45406.72403.39410.25
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD77.07+2.23+2.9875.6977.6874.7977.08
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.06-0.15-2.426.066.076.056.25
Safehold Ord ShsUSD13.45-0.50-3.5813.4413.4613.4113.85
SALESFORCE.COMUSD179.70-5.95-3.20179.65179.73178.82184.11
Sally Beauty Aktie USD13.28-0.54-3.8713.2713.2813.2513.71
Samsara Ord Shs Class AUSD29.95-1.94-6.0829.9429.9629.6431.39
SandRidge Energy IncUSD17.09+0.21+1.2417.1017.1216.9517.26
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD46.97+0.35+0.7546.9746.9846.9147.83
SAP ADR Representing 1 Ord.USD164.27-2.81-1.68164.25164.29163.77167.38
Saratoga Investment Ord Sh.USD20.88-1.23-5.5420.8520.9020.8522.09
SASOL ADR REP 1 ORDUSD12.71-0.05-0.4012.7012.7112.6012.85
Savers Value Village Ord S.USD7.0850-0.2250-3.087.08007.09006.90507.4100
SCHLUMBERGER ORDUSD53.28+0.97+1.8453.2753.2851.9053.70
Schneider National Inc.USD25.44-0.30-1.1525.4325.4525.1225.53
Schweitzer Mauduit Interna.USD8.48-0.26-2.978.478.498.478.75
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD97.39-2.01-2.0297.3397.4497.1099.55
Scorpio Tankers Inc.USD75.24+1.33+1.8075.2275.3173.4275.80
Scotts Miracle Gro Ord ShsUSD60.77-1.42-2.2860.7560.8160.5262.53
Sea LtdUSD78.36-1.50-1.8878.3378.3977.8979.99
Seabridge Gold IncUSD25.48+0.33+1.3125.4425.5224.6926.28
Seadrill 2021 Ltd Register.USD45.34-0.12-0.2645.3145.3644.9846.26
Sealed Air Ord ShsUSD41.99-0.02-0.0441.9841.9941.9842.01
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD62.04+0.78+1.2762.0362.0461.2062.60
See SES:xnys (SES AI Corpo.USD0.99-0.02-1.500.991.010.971.02
Select Energy Services Ord.USD15.57-0.03-0.1615.5615.5715.4915.73
SelectQuote Ord ShsUSD0.58-0.03-4.350.580.580.580.62
Sempra Energy Ord ShsUSD95.71+0.17+0.1895.7195.7295.0397.08
SEMrush Holdings Ord Shs C.USD11.94+0.01+0.0811.9311.9411.9311.94
Senseonics Holdings Ord Sh.USD6.55-0.01-0.156.556.566.406.68
SENTINELONE CL A ORDUSD12.62-0.78-5.8212.6112.6212.1513.12
SEQUANS COMMUNICATIONS S A.USD2.55-0.38-12.842.502.552.552.95
Seritage Growth PropertiesUSD2.69-0.02-0.562.682.692.672.72
SERVICE COPR. INTL (SCI)USD81.49-0.35-0.4381.4881.5080.9682.17
SERVICENOW ORDUSD99.89-3.75-3.6299.8899.9098.34102.67
SFL ORDUSD10.58-0.07-0.6110.5810.5910.5310.69
SHAKE SHACK CL A ORDUSD81.41-3.68-4.3281.3781.4779.9184.98
SharkNinja Ord ShsUSD102.3-2.0-1.87102.2102.3100.2103.3
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD92.13-0.04-0.0492.1292.1391.4692.74
Sherwin-Williams AktieUSD316.07-3.49-1.09316.01316.13315.95320.95
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD44.94-3.47-7.1744.9444.9643.5448.15
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD61.01+0.09+0.1460.9661.1260.5562.07
Shopify Subordinate Voting.USD111.82-3.61-3.13111.80111.85110.18115.00
Sibanye Stillwater LimitedUSD11.47+0.25+2.2311.4711.4810.9211.73
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD84.16-3.76-4.2884.0184.1683.6787.00
Silgan Holdings Inc.USD38.16-0.64-1.6538.1438.1838.1138.92
SILVERCORP METAL ORDUSD10.19+0.50+5.1610.1810.199.6610.39
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD13.88-0.53-3.6813.7713.9813.7614.32
SIMON PROPERTY GROUPUSD180.63-1.17-0.64180.59180.65180.02182.14
SiriusPoint Ord ShsUSD20.94-0.36-1.6720.9320.9420.9121.44
SiteOne Landscape Supply I.USD130.88-2.61-1.96130.73130.90129.90132.95
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD16.56-1.12-6.3316.5516.5716.5617.54
Sixth St SpecialtyUSD17.53-0.16-0.9017.5317.5417.4917.83
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD2.38-0.14-5.562.352.412.372.49
Skyline Champion Ord ShsUSD72.80-1.62-2.1872.7172.8072.5875.19
SL GREEN RLTY REIT ORDUSD35.11-1.55-4.2235.0935.1234.7836.53
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD32.78+0.10+0.2932.7732.7832.4533.16
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD39.41-1.04-2.5639.4039.4139.0240.19
SNAP ON ORD SHS USD358.20-3.80-1.05358.14358.27357.87363.20
SnapchatUSD3.95-0.07-1.623.943.953.813.97
Snowflake Ord Shs Class AUSD153.05-9.28-5.72152.99153.11150.60158.33
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.33+0.01+0.1010.3210.3410.3310.36
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD82.73+5.36+6.9382.6482.7778.3783.18
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD63.07-1.64-2.5363.0363.0762.6564.32
Sonoco Products Ord ShsUSD52.97-0.59-1.1052.9652.9852.9053.67
Sonoma Pharmaceuticals Inc.USD2.13-0.08-3.522.102.132.082.28
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD19.90-0.14-0.6719.8919.9019.7420.11
SOS Ltd - ADRUSD1.01-0.01-0.990.961.010.951.07
SOUTHERN COPPER ORDUSD160.77+1.01+0.63160.74160.82158.07165.64
SOUTHERN ORDUSD95.85+0.43+0.4595.8495.8695.0196.56
SOUTHWEST AIRLINESUSD37.53-2.00-5.0637.5337.5537.2539.23
Southwest Gas Holdings Ord.USD86.87+0.30+0.3586.8986.9486.5087.51
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD12.37-1.12-8.2712.3212.3512.2013.62
Spire Ord ShsUSD91.02-0.07-0.0890.9991.0790.7091.71
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.39-0.01-2.280.380.400.380.42
Spotify Technology Ord ShsUSD473.27-4.91-1.03472.88473.35464.39478.51
Sprinklr Ord Shs Class AUSD5.86-0.11-1.765.855.865.755.89
Sprott Physical Platinum &.USD14.59+0.46+3.2614.5814.6414.2914.79
Sprott Physical Silver Tru.USD22.71+1.13+5.2222.7022.7221.7723.10
Spruce Power Holding Ord S.USD4.04+0.02+0.394.004.173.804.15
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD60.87+0.55+0.9160.8261.0059.7561.51
STAG Industrial REIT Ord S.USD36.16-0.17-0.4536.1536.1636.0536.55
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.52+0.02+0.433.513.523.473.60
Standard Motor Products Or.USD35.86-0.53-1.4635.8435.9735.7736.51
STANLEY BLACK AND DECKER O.USD68.89-1.93-2.7268.8668.9168.5570.79
Star Group LPUSD12.50-0.05-0.4012.3912.5312.5012.66
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.USD17.07-0.38-2.1917.0617.0717.0517.46
STATE STREET STOCKUSD122.74-2.93-2.33122.73122.76122.56125.09
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD6.73-0.02-0.306.726.736.706.85
Stellus Capital Investment.USD8.86-0.26-2.808.838.878.829.18
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD8.80-0.92-9.478.758.848.659.59
Stepan Ord ShsUSD49.45-0.59-1.1849.3849.4749.0350.10
STERIS Ord ShsUSD220.14-3.29-1.47219.98220.26219.75223.39
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD32.38-0.54-1.6332.3732.3832.1932.93
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD85.56-2.31-2.6285.4885.6484.6087.99
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD328.33-4.35-1.31328.24328.33325.81335.04
STURM RUGER ORDUSD41.24-0.65-1.5541.1841.2940.6041.77
Summit Hotel Properties In.USD4.25-0.10-2.194.244.254.244.34
Sun Life Financial Ord ShsUSD61.55-0.99-1.5861.5361.5561.3462.34
SUNCOR ENERGY ORDUSD66.40+1.42+2.1966.3966.4164.9966.68
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD66.89+0.31+0.4766.8266.9866.1067.25
Super Group Ord ShsUSD10.45-0.10-0.9010.4410.4510.3310.51
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 AUSD4.67-0.29-5.764.664.674.614.89
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD40.17-0.13-0.3240.1440.2039.4240.28
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD82.07-0.57-0.6982.0782.0881.8982.72
T1 Energy Ord ShsUSD5.7701-0.5099-8.125.77005.78005.60006.2200
TAIWAN SEMICONDUCTOR MNFTG.USD326.55+0.44+0.13326.52326.57322.31329.56
Takeda Pharmaceutical Co L.USD17.94-0.12-0.6617.9317.9417.9318.19
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.85-0.37-3.2610.8410.8510.8211.27
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD16.47-0.08-0.4816.4616.4716.4216.91
TANGER FACTORY REITUSD33.89-0.08-0.2433.8633.8733.7634.17
Tapestry Inc.USD139.09-2.33-1.64139.10139.21137.33142.04
Targa Resources Ord ShsUSD250.68+0.18+0.07250.73250.79247.65253.25
TARGET ORDUSD119.73+2.73+2.33119.70119.75116.50121.46
Taseko Mines Ord ShsUSD5.97+0.16+2.675.965.975.656.07
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD63.42-0.26-0.4163.4263.4463.2264.32
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD203.61+0.41+0.20203.52203.70199.81204.47
Team Inc.USD15.53+0.12+0.7815.2515.8815.5015.50
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD71.14+0.81+1.1471.1371.1469.7671.31
TECK RESOURCES CL B ORDUSD48.57-0.01-0.0148.5648.5747.2048.99
Tecnoglass Ord ShsUSD42.76+0.53+1.2642.7142.7941.5343.46
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD72.16+1.56+2.2072.0472.1869.9872.95
Tekla Healthcare Investors.USD17.55-0.57-3.1517.4217.7217.5418.21
Teladoc Health Inc.USD5.16-0.37-6.615.155.165.145.47
TELECOM ARGENTINA SAUSD11.12-0.50-4.3011.0511.2210.5611.54
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD596.22-14.86-2.43595.83596.59593.61611.53
TELEFLEX ORDUSD116.47+5.98+5.41116.42116.50113.35117.11
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD18.11-0.66-3.5218.1118.1218.0918.47
Telephone and Data Systems.USD42.07-1.13-2.6242.0342.0942.0243.31
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.76-0.13-0.9712.7512.7612.6812.85
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.47-0.03-0.269.469.479.449.68
Tenet Healthcare Corp.USD192.6925-2.7675-1.42192.4200192.7900190.8800196.9950
Tenneco Ord Shs Class AUSD38.04-0.14-0.3537.9938.0837.7938.72
Teradata Corporation Aktie.USD25.30-0.93-3.5525.2825.3025.0225.85
Terex Ord ShsUSD56.68-1.89-3.2356.6456.6956.2558.69
TERNIUM ADR REPRESENTING T.USD38.74+0.11+0.2838.5539.0838.5939.26
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.63+0.23+2.688.628.638.268.76
Teucrium Soybean FundUSD24.23-0.13-0.5324.1924.2224.1424.44
TEVAUSD28.80-0.99-3.3128.7928.8028.6529.52
Texas Pacific Land USD515.44-6.85-1.31515.01515.49509.33526.43
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD87.69-1.21-1.3687.6587.7287.2388.59
TFI International IncUSD104.5700-0.9100-0.86104.4400104.6100103.4701105.4100
The Bank of New York Mello.USD114.73-1.92-1.65114.70114.72114.41116.47
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD49.39-0.25-0.5049.4549.5449.1549.75
The Magnum Ice Cream Compa.USD14.64--0.0214.6314.6514.5614.71
The Travelers Companies In.USD286.58-4.56-1.56286.57286.69286.24292.05
The Walt Disney Co.USD92.48-2.27-2.4092.4892.4992.1994.19
Thermo Fisher Scientific O.USD474.07-14.78-3.02473.98474.38472.41490.75
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD79.33-2.11-2.5979.2979.4278.8380.97
TIC Solutions Ord ShsUSD6.67-0.45-6.266.666.676.627.03
Tidewater Ord ShsUSD82.06+1.26+1.5682.0282.1579.4082.62
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.12-0.08-1.904.104.144.034.25
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD97.47-1.59-1.6197.5497.6897.1698.69
TITAN INTERNATIONAL ORDUSD6.78-0.15-2.166.776.786.736.93
TIVIC HEALTH SYSTEMS ORDUSD0.90-0.09-8.970.870.930.900.99
TJX ORDUSD155.06-2.51-1.59155.04155.09154.61158.00
TKO Group Holdings Ord Shs.USD187.86-4.79-2.48187.72188.03183.77193.62
Toast IncUSD25.93-0.47-1.7625.9225.9325.4526.13
TOL BROTHERSUSD131.50-1.73-1.30131.41131.59130.89133.27
Toro Ord ShsUSD92.31-1.50-1.6092.2792.3392.1294.06
TORONTO DOMINION ORDUSD91.46-1.38-1.4991.4591.4791.1492.43
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD20.02-0.30-1.4919.7120.5520.0220.02
TotalEnergies ADRUSD89.86-0.09-0.1089.8589.8789.7790.95
TOYOTA MOTOR ADRUSD206.77-3.16-1.51206.75206.93206.77210.16
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD26.14+1.42+5.7226.1026.1125.0826.43
Trane Technologies Ord ShsUSD412.34+5.21+1.28412.09412.43405.02414.62
TransDigm Group Ord ShsUSD1 143.72-8.22-0.711 143.411 144.041 139.861 153.45
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.93+0.04+0.516.926.936.807.04
Travel Leisure Ord ShsUSD67.98-2.71-3.8367.9568.0267.7670.19
Trex Ord ShsUSD35.57-1.11-3.0335.5735.5935.4536.66
TRI Pointe Group Inc.USD46.69+0.02+0.0446.6846.6946.6646.75
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.3600+0.0300+0.903.35003.36003.29003.4450
TRINET GROUP ORDUSD37.56-0.15-0.4037.5937.6736.3837.98
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD32.64+1.02+3.2332.6132.6731.5733.06
TriplePoint Venture Growth.USD4.52-0.10-2.164.514.524.514.65
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD9.10+0.09+0.999.099.108.979.31
Truist Financial Ord ShsUSD44.52-0.45-1.0044.5244.5344.1345.23
TRX Gold Ord ShsUSD1.30+0.04+3.171.291.301.261.34
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 ShsUSD76.55+0.31+0.4076.5876.6375.1777.11
Twenty One Capital Ord Shs.USD6.405-0.145-2.216.4006.4106.1406.500
TWILIO INCUSD119.86-6.25-4.95119.77119.94118.80124.25
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD333.38-7.69-2.25333.10333.66330.15340.25
Tyson Foods Ord Shs Class .USD63.60+0.64+1.0263.6063.6262.6564.25
Uber Technologies Ord Shs .USD69.17-1.38-1.9669.1669.1868.4670.38
Ubiquiti Ord ShsUSD781.56+3.47+0.45776.67781.53765.59795.00
UBSGROUPUSD36.47-0.79-2.1236.4636.4736.4537.08
UDR AktieUSD33.63-0.45-1.3133.6233.6333.5234.08
UGI ORDUSD36.73+0.10+0.2736.7236.7436.4037.45
UiPath Inc.USD10.80-0.24-2.1710.8010.8110.5210.99
UL Solutions Ord Shs Class.USD84.54+0.79+0.9484.5784.6182.3584.76
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.75-0.15-2.465.745.755.705.88
Unifirst Ord ShsUSD250.82-0.65-0.26250.31251.27249.24254.00
Unilever ADR Reptg 1 Ord S.USD59.55-0.26-0.4359.5659.5759.5060.15
UNION PACIFIC (UNP)USD239.21+0.02+0.01239.16239.26238.41241.16
Unisys Ord ShsUSD2.03-0.08-3.572.022.032.002.07
UNITED MICROELECTRONUSD8.93-0.10-1.058.928.938.919.05
United Natural Foods Inc.USD45.95+0.83+1.8445.9445.9744.3646.00
United Parcel ServiceUSD94.68-2.83-2.9094.6694.7094.0796.94
United Rentals Ord ShsUSD738.00-4.22-0.57737.04737.85725.01747.63
United States AntimonyUSD8.7825-0.0675-0.768.78008.79008.66009.0800
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD257.82-10.23-3.82257.81257.89255.97267.67
Unity Software Ord ShsUSD19.10+1.97+11.4719.0919.1018.1520.23
Universal Corp.USD52.70+0.03+0.0652.6852.7552.5053.21
Universal Health Realty In.USD40.00-0.25-0.6239.8640.0539.9240.50
Universal Health Services .USD184.38-0.71-0.38184.36184.47183.74185.71
Universal Security Instrum.USD5.86-0.17-2.745.705.985.716.00
Unum Ord ShsUSD73.04-1.41-1.8973.0373.0472.9874.34
Unusual Machines IncUSD11.8800-1.5600-11.6111.880011.890011.870013.2800
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.44+0.02+1.311.431.441.391.45
URANIUM ENERGY ORDUSD13.05+0.03+0.2313.0513.0612.5713.27
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD50.88-0.72-1.3950.8750.8850.5051.41
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.90-0.56-1.9727.9027.9827.7628.50
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD3.49-0.05-1.273.483.493.473.58
V2X Inc.USD68.2500-0.2200-0.3268.220068.290066.640068.3650
VAALCO ENERGY ORDUSD6.39+0.13+2.006.386.396.256.47
Valaris Ord ShsUSD102.46+0.52+0.51102.31102.51101.13104.24
VALE ADR REPTG ONE ORDUSD14.99+0.04+0.2314.9814.9914.9415.29
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD253.66+5.52+2.22253.59253.72246.07255.97
Valhi Ord ShsUSD13.99-0.25-1.7613.7314.0913.8214.36
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 ORDUSD171.98-6.31-3.54171.93172.02171.37178.97
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD82.39-0.27-0.3382.3982.4182.1183.10
Venture Global IncUSD17.29+0.47+2.7617.2817.2916.8817.54
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD85.53-0.86-1.0085.5385.5585.1386.72
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD50.35-0.39-0.7750.3450.3550.3151.45
Vermilion Energy Ord ShsUSD13.82+0.53+3.9513.8113.8213.4214.03
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.06-0.34-14.022.052.062.012.42
Vertiv Holdings CoUSD251.16-1.24-0.49251.07251.25248.50256.84
VF Ord ShsUSD16.28-0.26-1.5416.2716.2816.0816.53
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.69-0.48-1.7526.6826.6926.6027.23
Victoria s Secret Ord ShsUSD42.42-1.91-4.3142.3942.4442.1044.37
Vipshop Holdings LtdUSD16.12-0.06-0.3716.1216.1315.9416.29
Virgin Galactic Holdings I.USD2.26-0.13-5.442.262.272.262.40
Virtus AllianzGI Artificia.USD21.21-0.38-1.7621.1221.3021.0121.62
Virtus AllianzGI Diversifi.USD24.16-0.71-2.8424.1224.7023.9424.71
Virtus AllianzGI Equity & .USD22.98-0.37-1.5822.9623.2822.9723.34
Visa Inc.USD295.49-10.04-3.29295.44295.53294.32304.59
Vishay Intertechnology Ord.USD17.05-0.43-2.4317.0417.0516.9317.40
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD155.34+3.04+2.00155.27155.40152.90160.20
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD18.4800-0.9500-4.8918.470018.490017.470018.7350
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.1650+0.1050+3.433.16003.17003.02003.2500
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.19-+0.730.190.200.180.20
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD24.83-0.85-3.2924.8224.8324.7025.48
Voyager Technologies Ord S.USD23.1100-0.7100-2.9823.090023.170022.640023.7200
Vulcan Materials AktieUSD262.27-4.28-1.60262.25262.34261.72266.77
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD67.65+0.03+0.0467.6467.6667.4368.22
W&T Offshore Inc.USD3.33+0.05+1.373.323.333.273.40
Wal-Mart Stores Inc.USD122.94+0.76+0.62122.93122.94121.84124.27
Walker & Dunlop Ord ShsUSD43.16-1.79-3.9743.1243.1943.0745.07
Wallbox Ord Shs Class AUSD2.54-0.09-3.242.482.572.512.61
Washington Prime Group Ord.USD--
Waste Connection USD156.25-0.94-0.59156.24156.28155.89157.96
Waste Management Ord ShsUSD226.21-0.31-0.13226.16226.22225.98228.68
Water Corp Ord ShsUSD290.33-10.24-3.41290.16290.51288.45298.88
Wayfair Ord Shs Class AUSD71.29-2.42-3.2871.2071.3769.3272.99
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD114.29+0.27+0.24114.28114.32113.47115.08
Wells Fargo & Co.USD77.17-1.86-2.3577.1677.1777.0478.63
WELLTOWER ORDUSD196.36+0.83+0.42196.35196.44194.29197.98
WESCO International Inc.USD263.12-2.87-1.08262.83263.17260.10266.90
West Fraser Timber Ord ShsUSD63.73+0.25+0.3963.5263.7362.6963.94
West Pharmaceutical Servic.USD244.10-4.02-1.62244.03244.14243.95249.47
Western Alliance Ord ShsUSD68.14-2.02-2.8868.1568.2167.5870.11
Western Copper and Gold Co.USD2.38+0.02+0.642.372.382.352.46
WESTERN UNION ORDUSD8.74-0.24-2.628.738.748.678.94
WESTINGHOUSE AI (WAB)USD241.85-3.69-1.50241.69241.93239.86245.23
Westlake Chemical Partners.USD22.05-0.14-0.6121.8522.2221.8322.37
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.09+0.09+0.5515.9416.4016.0916.13
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD148.79-6.31-4.07148.44148.79147.65153.94
WeyerhaeuSer REITUSD23.83+0.23+0.9523.8223.8323.3523.91
Wheaton Precious Metals Ak.USD123.71+4.76+4.00123.65123.73119.02125.07
Wheels Up Experience Ord S.USD0.44-0.07-13.810.440.440.430.52
WHIRLPOOL ORDUSD52.04-1.58-2.9452.0252.0551.9553.91
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD73.81-0.25-0.3473.8273.8373.5975.37
Williams Sonoma Ord ShsUSD175.33-5.23-2.90175.32175.50174.51179.10
Winnebago Industries Ord S.USD31.46-1.39-4.2331.4631.5031.4332.68
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD15.59-1.23-7.3115.5815.6115.4216.60
Wolverine World Wide Ord S.USD15.97-0.50-3.0415.9715.9815.7116.31
Woodside PetroleumUSD24.70+0.88+3.6724.6924.7023.8524.83
Woori Financial Group Inc.USD65.53+0.28+0.4365.1265.8865.0066.86
Workiva Inc.USD57.93-1.50-2.5257.8757.9957.5158.92
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD50.60-0.36-0.7150.5550.6350.4051.42
Worthington Steel Ord ShsUSD27.90-1.89-6.3427.8827.9327.2229.61
WPP ADR Representing 5 Ord.USD15.37-0.12-0.7715.3715.3815.3215.63
WR Berkley Ord ShsUSD65.10-0.16-0.2565.0965.1065.0065.82
WW Grainger Ord ShsUSD1 058.13-7.35-0.691 056.881 058.131 050.131 065.03
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD16.84-0.19-1.0916.8216.9316.8217.00
XCEL ENERGY ORDUSD78.28+0.35+0.4578.2878.3077.6979.13
Xerox Holdings Ord ShsUSD1.42-0.02-1.391.411.421.391.44
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD17.06-0.55-3.1217.0617.0717.0217.67
XPO Logistics Ord ShsUSD189.16-2.23-1.17189.15189.51185.97190.86
Xylem IncUSD118.14-1.35-1.13118.06118.14117.85119.47
Yalla Group Ltd. - ADRUSD6.00-0.11-1.805.886.015.976.11
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD35.64-0.37-1.0135.6335.6535.2736.14
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
YPF Sociedad Anonima ADR E.USD44.98+1.30+2.9844.9345.0043.6846.99
Yum China Holdings Inc.USD49.79-0.19-0.3749.7849.8449.4950.44
Yum! Brands Inc.USD153.86-2.28-1.46153.84153.90153.18156.64
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD11.04-0.61-5.2410.9811.1411.0112.11
Zeta Global Holdings CorpUSD14.7950-1.2850-7.9914.790014.800014.365015.9200
ZIM Integrated Shipping Se.USD26.09-0.17-0.6326.0826.0925.9426.28
ZIMMER HOLDINGS INCUSD88.41-0.74-0.8388.3988.4287.6489.38
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD1.72-0.12-6.281.711.721.691.82
Zoetis Ord Shs Class AUSD113.86-2.78-2.38113.81113.87113.69117.29
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD24.07+0.05+0.1924.0624.0724.0224.27
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

IDŐTÁLLÓ ingatlanbefektetés - LAKÁSVÁSÁRLÁS HELYETT Erste Ingatlanalap?

VIDEÓ
2026. március 27.
IDŐTÁLLÓ ingatlanbefektetés - LAKÁSVÁSÁRLÁS HELYETT Erste Ingatlanalap?
AMD: Baj, hogy csak második?

AMD: Baj, hogy csak második?

ELEMZÉS

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

2026. március 24.
Az iráni háború miatt az agrárpiacok is háborús üzemmódba kapcsoltak – maradt a hazai alapkamat

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

PODCAST

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

2026. március 25.
Jelentősen emelkedtek az inflációs előrejelzések

Jelentősen emelkedtek az inflációs előrejelzések

SZTORI

A Monetáris Tanács mai kamatdöntő szinten tartotta az...

2026. március 24.
Új játékos az asztalnál

Új játékos az asztalnál

AGRÁR SAROK

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

2026. március 23.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF389.58+0.98HUF
USDHUF338.40+0.54HUF
OTP35 700-0.97HUF
MOL3 994+0.66HUF
RICHTER11 920+0.68HUF
MTELEKOM2070-0.24HUF
ERSTE BANK AG91.15-2.57EUR
BUX121 718.08-0.65
DAX22 300.75-1.38EUR

TermékUtolsó árVált.%Deviza 
BUX121 718.08-0.65
DAX22 300.75-1.38EUR
ATX5 270.78-1.79

TermékUtolsó árVált.%Deviza 
OTP35 700-0.97HUF
MOL3 994+0.66HUF
RICHTER11 920+0.68HUF
MTELEKOM2070-0.24HUF
ZWACK34 600+1.73HUF
OPUS394.0-12.25HUF

TermékUtolsó árVált.%Deviza 
EURHUF389.58+0.98HUF
CHFHUF424.98+0.43HUF
USDHUF338.40+0.54HUF
EURUSD1.1514-0.11USD
EURCHF0.9198+0.36CHF
EURGBP0.8677+0.34GBP

TermékUtolsó árVált.%Deviza 
EBSILVTL0475 122+20.18HUF
EBSPTS1002 502+19.03HUF
EBNDQTS1713 821+15.97HUF
EBOPUSTL2672-44.62HUF
EBOPUSTL25137-29.74HUF
EBSPTL120964-28.80HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.597.92-1.53EUR
ISHARES CORE MSCI WORLD UC.107.48-1.42EUR
Vanguard FTSE All-World UC.140.98-1.39EUR
BTCetc Bitcoin Exchange Tr.50.93-4.22EUR
iShares NASDAQ 100 UCITS E.1 160.40-2.06EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Vissza a megszokott időeltolódáshoz

A hétvégén óraállítás lesz Magyarországon. Emiatt az tőzsdék hétfőtől ismét a szokásos időben, magyar idő...

2026. március 27.

Brillírozik az európai gyógyszergyártó

Az AstraZeneca részvényei közel 4%-kal emelkedtek, miután a...

2026. március 27.

Rekord összeggel léphet be a tőzsdére az Anthropic

A Claude mesterséges intelligenciát fejlesztő Anthropic az idei negyedik...

2026. március 27.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

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

Milyen forgatókönyvek léteznek a globális cseppfolyós gáz piacon?

Nagy érdeklődéssel olvastam a S&P Global legfrissebb energetikai elemzését, mely a mostani háború és a globális LNG piac összefüggéseit...

2026. március 27.
FRA-k

FRA-k

SZTORI

Nagyjából egy hónappal ezelőtt, amikor közel másfél...

2026. március 23.
Európa az IGAZI VESZTES? - Az IRÁNI KONFLIKTUS hatása az EU-s piacokra

Európa az IGAZI VESZTES? - Az IRÁNI KONFLIKTUS hatása az EU-s piacokra

VIDEÓ

Hogy áll most a háború és milyen gazdasági következményei lehetnek? Miért kulcsfontosságú a...

2026. március 19.

Chart

DAX: Átmeneti volt az öröm

CHART

Az európai részvénypiacok, köztük a DAX is kitörő örömmel fogadta hétfőn, hogy Trump...

2026. március 27.

S&P500: Törhet a támasz

CHART

Lokális mélyponton zárt tegnap az S&P500, ez pedig nem sok jót jelent a folytatásra nézve....

2026. március 27.

Nasdaq: A szeptemberi résben bízva

CHART

Csökkenő trendben mozog a Nasdaq index, és bő féléves mélyponton tartózkodik. Támaszt a még...

2026. március 27.

USDHUF: Megenyhült

CHART

Miután lefordult a 344,8-as sizintről az USDHUF árfolyama, szerdán már a 337-es szint alá erősödött...

2026. március 25.

EURUSD: Vége a kitérőnek

CHART

Az 1,14-es támaszról visszaküzdötte magát az EURUSD árfolyama az 1,160-as támaszhoz, egyben 20 napos...

2026. március 25.

USDJPY: Felméri a terepet

CHART

Látszólag kifulladóban a dollár ereje, ami esélyt adhat a jennek, hogy összeszedje magát az...

2026. március 25.

Podcast

Az NVIDIA 1000 milliárd dolláros rendelésre számít – az olajárrobbanás kamatcsökkentési stopot hozott

Az NVIDIA 1000 milliárd dolláros rendelésre számít – az olajárrobbanás kamatcsökkentési stopot hozott

PODCAST

A Mesterséges Intelligencia őrület mellett a robotaxik pörgethetik az Nvidia piacát. A...

2026. március 18.
Az iráni háború megfojthatja a magyar kamatcsökkentést – a ’80-as évek tankerháborúja ismétlődhet meg

Az iráni háború megfojthatja a magyar kamatcsökkentést – a ’80-as évek tankerháborúja ismétlődhet meg

PODCAST

Bár zajos hír az iráni háború, az alapgazdasági forgatókönyvek még nem változtak. A...

2026. március 12.
Nem is igazán a kőolaj, hanem leginkább a gáz áremelkedése az aggasztó – továbbra is felvásárlási célpontokat keres az OTP Bank

Nem is igazán a kőolaj, hanem leginkább a gáz áremelkedése az aggasztó – továbbra is felvásárlási célpontokat keres az OTP Bank

PODCAST

A kőolaj ára 80 dollár fölé emelkedett, nagyjából 10 százalékot erősödve. Már ez sem kevés,...

2026. március 4.

Agrár sarok

Politikai támadások kereszttüzében dán sertésszektor

Politikai támadások kereszttüzében dán sertésszektor

AGRÁR SAROK

Dániában egyre nő a politikai nyomás a sertéstenyésztésen. Az egykori bezzeg-ország, ahová a hazai sertésszektor is tanulmányutakra járt, ma a...

2026. március 16.
Jön-e élelmiszer ársokk?

Jön-e élelmiszer ársokk?

AGRÁR SAROK

A nemzetközi helyzet fokozódása napról-napra lép át új küszöböket. Az energiaár-robbanás már megérkezett és elkezdte – csöppet sem áldásos –...

2026. március 9.
Háborús üzemmódban az agrárpiacok

Háborús üzemmódban az agrárpiacok

AGRÁR SAROK

Az újabb geopolitikai konfliktus nyomán ismét hangulati elemek generálnak mozgást, áremelkedést az agrárpiacokon. Ez nyilván e pillanatban túlzó,...

2026. március 2.

Sztori

A Hormuzi-szoroson áthaladó hajóforgalom

A Hormuzi-szoroson áthaladó hajóforgalom

SZTORI

A Közel-Keleten kirobbant háborús konfliktus nyomán gyakorlatilag...

2026. március 16.
Átmenetileg jóval a jegybanki célsáv alá került az infláció februárban

Átmenetileg jóval a jegybanki célsáv alá került az infláció februárban

SZTORI

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

2026. március 10.
Az infláció és a maginfláció alakulása

Az infláció és a maginfláció alakulása

SZTORI

Kedden teszi közzé a KSH a februári inflációs adatokat....

2026. március 9.

Elemzés

Kitörésre készül az Nvidia

Kitörésre készül az Nvidia

ELEMZÉS

Az utóbbi évek a mesterséges intelligencia fejlődéséről...

2026. március 13.
Továbbra is két számjegyű tempóban nő az S&P 500 profitja

Továbbra is két számjegyű tempóban nő az S&P 500 profitja

ELEMZÉS

A végéhez közeledő gyorsjelentési szezonban az S&P 500 cégeinek 74 százaléka felülmúlta az...

2026. március 5.
Magyar taggal bővül a régiós CECE index

Magyar taggal bővül a régiós CECE index

ELEMZÉS

Március 23-tól új magyar taggal, a Waberer’s...

2026. március 5.

Videó

Jelentettek a magyar BLUE CHIPEK ... de a piac most MÁSHOVA FIGYEL

Jelentettek a magyar BLUE CHIPEK ... de a piac most MÁSHOVA FIGYEL

VIDEÓ

Véget ért a magyar gyorsjelentési szezon, azonban ezt az USA–Izrael–Irán konfliktus...

2026. március 10.
IRÁNI konfliktus - Honnan indult és MERRE TART?

IRÁNI konfliktus - Honnan indult és MERRE TART?

VIDEÓ

Pletser Tamással és Vincze Ádámmal az USA, Izrael és Irán közötti konfliktust jártuk körbe –...

2026. március 3.
Európai RÉSZVÉNYSZTORIK - AI-on innen és túl

Európai RÉSZVÉNYSZTORIK - AI-on innen és túl

VIDEÓ

Az AI‑boomról szinte mindenki beszél, de vajon tényleg csak az AI mozgatja az európai...

2026. február 27.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben