Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.16-0.05-2.051.922.192.102.21
3M Co.USD143.89-2.14-1.47142.79143.89143.37146.57
A K A BRANDS HOLDING ORDUSD11.06+0.47+4.449.0215.4910.1011.21
A.O. Smith AktieUSD63.70-0.21-0.3354.8785.1963.1264.38
A10 Networks Inc.USD26.64-1.49-5.3024.0042.3425.0027.19
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD91.36-2.50-2.6691.0992.9891.3393.72
ABBVIE ORDUSD204.14+6.45+3.26202.40204.00190.75205.83
ABERCROMBIE AND FITCH CL A.USD84.03-1.20-1.4180.0098.7883.1685.39
Abundia Global Impact Grou.USD1.160-0.070-5.691.0501.2501.1401.221
ACCENTURE CL A ORDUSD180.37+2.62+1.47178.00180.30175.57180.48
ACTINIUM PHARMACEUTICALS I.USD1.17-0.03-2.101.051.351.151.20
ADC Therapeutics Ord ShsUSD3.79+0.02+0.403.444.723.673.83
ADECOAGRO ORDUSD14.40+0.70+5.1114.0015.0313.8814.55
Adient PlcUSD20.9300-0.2500-1.1820.000023.330020.705021.1000
ADT Ord ShsUSD7.18-0.02-0.217.127.667.127.21
Advance Auto Parts AktieUSD55.75-0.85-1.5054.0061.4855.3356.82
ADVANSIX ORDUSD24.44+0.75+3.1720.8630.0023.7724.59
Aegon ADRUSD8.03-0.07-0.807.987.998.018.11
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.47-0.02-0.1014.3614.8014.4314.48
Aeva Technologies Ord ShsUSD14.74-0.87-5.5714.4015.4914.3015.77
AFLAC ORDUSD116.20-0.09-0.08113.00127.31115.40116.75
AG Mortgage Investment Tru.USD7.69-0.50-6.116.228.987.598.03
AGCO ORDUSD114.44-0.82-0.71110.80125.17112.96115.45
AgEagle Aerial Systems Inc.USD1.01-0.03-2.881.001.121.001.07
AGILENT TECHNOLOGIES ORDUSD111.29-3.58-3.12107.00111.48110.31115.53
agilon health Ord ShsUSD27.70-0.21-0.7324.7131.8325.0628.07
Agnico Eagle Mines LimitedUSD183.46-5.77-3.05183.95188.63183.19186.99
Agree Realty REIT Ord ShsUSD76.36-0.49-0.6475.0078.2476.1177.14
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD302.59-0.77-0.25299.96328.89298.40304.63
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD168.48-0.30-0.17160.61267.70166.97169.86
Alamos Gold Ord Shs Class .USD40.92-0.79-1.8941.2242.0040.2641.63
ALASKA AIR GROUP ORDUSD38.30-1.49-3.7437.8039.2137.8339.75
Albany International Ord S.USD58.01+2.91+5.2852.1366.1055.0058.74
ALBEMARLE ORDUSD190.88+3.98+2.13191.01191.95186.76191.98
Albertsons Companies IncUSD16.50-0.06-0.3616.0017.2016.3816.62
Alcoa Ord ShsUSD62.46-0.71-1.1262.4363.6861.7663.85
ALCON AGUSD72.81-2.59-3.4472.4272.4772.4274.46
Alexandria Real Estate Equ.USD41.05+0.64+1.5740.6441.3640.1041.39
Algonquin Power Utilities .USD6.17-0.10-1.525.586.836.156.29
Alibaba Group Holding Ltd.USD130.45-0.40-0.31128.95129.00129.96132.03
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD146.21-5.49-3.62135.00168.26142.35155.05
Allegion Ord ShsUSD137.43-0.43-0.31115.75163.91135.53139.67
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 ShsUSD30.36+0.23+0.7612.2032.0030.1330.87
Allison Transmission Holdi.USD129.08-0.94-0.7251.89206.56128.91131.59
Allstate Corp.USD212.50-3.90-1.80206.28229.86211.68217.26
ALLY FINANCIAL ORDUSD43.82-0.60-1.3443.1644.1143.4744.69
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD189.91-5.48-2.80186.50247.35189.70198.82
ALPHA PRO TECH ORDUSD4.54-0.01-0.224.135.864.504.56
Alpine Income Property Tru.USD19.05-0.27-1.4018.9020.2018.9619.80
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 ShsUSD24.31-0.17-0.6723.5026.7423.5224.39
Altria Group Inc.USD68.20+0.40+0.5967.6368.0067.4068.61
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.49-0.35-9.012.754.303.443.91
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.86-0.06-1.892.763.362.842.89
Ambow Education American D.USD2.40-0.10-4.001.463.131.842.60
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.56-0.08-4.881.541.641.511.64
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD37.35-1.19-3.0936.9637.9637.2238.43
Amentum Holdings Ord ShsUSD25.35-0.56-2.1425.1828.3125.1326.04
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD111.31-0.89-0.79110.18111.83110.63112.30
AmerescoUSD27.30-0.44-1.5926.1034.7326.8127.78
AMERICA MOVIL ADR REP 20 S.USD26.16-0.02-0.0823.7328.5025.9426.62
American Assets Trust REIT.USD20.45-1.12-5.1916.6832.7220.2821.34
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.12-0.25-1.4417.0017.4916.9217.32
AMERICAN ELECTRIC POWER OR.USD134.44-1.15-0.85133.27135.09134.18136.07
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD315.66-0.24-0.08311.50325.00314.01317.55
AMERICAN FINANCIAL GROUP O.USD129.36-2.01-1.53120.30149.00128.39130.76
American Homes 4 Rent REIT.USD31.32-0.16-0.5131.0031.5531.1931.69
American International Gro.USD73.78-0.38-0.5166.7974.7973.0074.40
AMERICAN REBEL HOLDINGS OR.USD0.40-0.20-33.060.440.470.370.51
American States Water Co.USD77.85-1.62-2.0377.10123.8177.7879.28
AMERICAN TOWER CORP.USD178.23-0.17-0.10169.55194.93176.59179.22
AMERICAN WATER WORKS ORDUSD131.98-0.69-0.52128.20144.23131.53133.45
American Well Corp.USD6.09-0.16-2.565.157.166.026.36
AMERICAS GOLD AND SILVER O.USD5.51-0.17-2.915.085.895.405.60
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD475.64+0.29+0.06423.74492.54469.09478.75
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD148.40+4.68+3.26147.69152.00146.55154.92
Amprius Technologies Ord S.USD20.32+0.63+3.2020.1620.7019.6320.45
AMTD Digital 5 American De.USD1.67-0.09-5.111.621.811.661.73
ANGLOGOLD ORDUSD90.46-3.49-3.7192.4092.8490.1292.94
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD72.82-1.60-2.1573.4773.5472.4873.51
Annaly Capital Management .USD22.54-0.30-1.2922.0023.0022.4222.83
Annovis Bio Ord ShsUSD1.84-0.01-0.541.751.961.791.90
Antero Midstream Ord ShsUSD21.89+0.25+1.1619.2123.8821.5221.91
Antero Resources Aktie USD39.02+0.47+1.2236.0140.0038.7640.08
Aon Ord Shs Class AUSD322.60+0.92+0.29310.00334.56319.11323.12
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.21-0.05-1.173.654.874.194.27
APOLLO COMMERCIAL REAL EST.USD10.75-0.31-2.809.7012.2110.6210.89
Apollo Global Management O.USD122.34-1.23-1.00109.32133.00121.60123.89
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD13.48+0.09+0.6713.2713.4113.3113.55
Applied Industrial Technol.USD296.6-4.7-1.56283.8471.5295.9305.6
Aptiv Ord ShsUSD58.33-0.79-1.3448.7763.8158.2659.14
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD7.79-0.27-3.297.718.287.738.02
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD55.92-1.98-3.4257.3657.4955.8057.80
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.61-0.23-3.945.585.595.475.75
Archer Daniels Midland Akt.USD74.28+1.48+2.0373.4275.0073.1574.89
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD24.13-0.67-2.7021.7228.3323.9124.64
Ares Commercial Real Estat.USD5.17-0.18-3.284.675.975.135.31
ARGAN ORDUSD630.61-0.09-0.01630.07639.00623.27642.91
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.USD17.34-0.57-3.1815.9319.3517.1317.72
ARISTA NETWORKS INC. USD168.71+3.42+2.07170.30172.75163.42168.73
Arlo Technologies Ord ShsUSD14.03+0.03+0.185.6115.4613.8114.22
ARMOUR Residential REIT Or.USD17.26-0.35-1.9917.2918.0317.1417.57
ARROW ELECTRONICS ORD SHSUSD186.09+2.07+1.12161.32295.70184.52192.05
ARTHUR J GALLAGHER ORDUSD211.83-1.59-0.75201.83245.22210.34214.40
Artisan Partners Asset Man.USD36.66-1.17-3.0932.0942.3335.8538.11
Asana IncUSD6.40+0.07+1.116.127.436.196.43
ASE Industrial Holdings Co.USD30.61+0.53+1.7630.8031.0029.4230.74
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD2.86-0.14-4.672.464.642.823.10
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.61-0.01-0.143.154.003.513.64
ASSURANT ORDUSD232.73-2.67-1.13224.75236.56231.69235.02
ASTRAZENECAUSD185.30-1.38-0.74186.17186.29181.73187.00
At Home Group Inc.USD--
AT&T Inc. USD25.78-0.29-1.0925.5025.9825.6426.16
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD75.33-2.60-3.3363.1184.6675.0278.26
Atlas Crest Investment Ord.USD11.85-0.40-3.274.7411.9011.8112.18
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD185.71-1.42-0.76183.86250.00185.57187.22
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.22-0.05-0.2514.6520.6218.0118.41
AUTOZONE ORDUSD3 525.06-38.03-1.073 460.003 700.003 500.003 562.09
AVALONBAY COMMUNITIES REITUSD184.30+0.80+0.44180.00294.99182.67186.20
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD7.85-0.01-0.136.968.597.488.56
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD162.94-3.55-2.13161.08174.94161.55166.00
Avient Ord ShsUSD36.17-0.70-1.9014.5542.6935.9436.73
AVINO SILVER AND GOLD MINE.USD6.23-0.19-2.965.776.666.116.31
Avista Ord ShsUSD40.52-0.70-1.6940.1242.9540.5041.15
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.51+0.01+1.800.470.600.490.51
Axalta Coating Systems Ord.USD28.21-0.35-1.2324.7032.7028.1428.72
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD94.86-4.03-4.0886.02100.0093.9898.78
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.USD5.30-0.18-3.204.715.995.255.50
B2GOLD ORDUSD4.30-0.10-2.164.264.804.274.34
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD117.9-0.5-0.40100.6117.7117.5120.2
Baker Hughes Co.USD68.81+1.14+1.6868.5170.8567.3669.21
Bakkt Holdings IncUSD7.85-0.73-8.517.228.577.758.53
BALL ORDUSD--
Banc of California Inc.USD18.28-0.61-3.207.3222.8918.2618.90
Banco BBVA Argentina ADRUSD14.24-0.53-3.5914.0514.2514.1214.94
BANCO BILBAO VIZCAYA ARGEN.USD21.26-0.79-3.5821.5821.6221.2521.93
Banco BradescoUSD3.77-0.12-2.963.454.203.763.86
Banco Macro ADR Representi.USD73.57-1.88-2.4969.0080.0072.3775.50
BANCO SANTANDER BRASIL ADR.USD5.75-0.15-2.544.946.475.745.86
BANCO SANTANDER CENTRAL HI.USD11.97-0.10-0.8311.8811.9111.9612.26
Bank Amer DS Repstg 1 1000.USD17.26-0.10-0.5815.4121.9917.2417.36
Bank of AmericaUSD52.90+0.24+0.4652.1053.1351.8353.02
Bank of Hawaii Ord ShsUSD77.40-0.51-0.6572.63123.8076.6778.03
BANK OF MONTREAL ORDUSD148.25-1.99-1.32139.00161.35147.80150.29
Bank of Nova ScotiaUSD75.66-1.05-1.3768.7284.7175.6476.77
Bank of NT Butterfield & S.USD54.68-1.42-2.5351.4457.7654.2657.21
BARCLAYS ADR REP 4 ORDUSD23.00+0.02+0.0922.8122.8322.8523.28
BARK Ord ShsUSD9.13-0.14-1.517.9210.258.919.29
BARRICK GOLD ORDUSD45.18-0.54-1.1845.0046.0044.3545.84
BARRICK GOLD ORDUSD9.39-0.06-0.634.6210.809.269.50
BARRICK MINING ORDUSD38.43-0.74-1.8938.7839.0438.1138.88
Bath And Body Works Ord Sh.USD18.32-0.94-4.8818.3320.6818.0719.13
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.60-0.08-1.325.016.405.475.66
Bausch Lomb Ord ShsUSD15.38-0.34-2.166.1417.0015.2616.39
BAXTER INTL ORDUSD16.91-1.04-5.7717.2017.6716.8317.82
BAYTEX ENERGY ORDUSD5.14+0.18+3.535.055.624.945.14
BCE Ord ShsUSD23.26-0.25-1.0421.1325.4923.1623.51
Beazer Homes USA Inc.USD21.17-1.09-4.9018.5933.8721.1422.18
BECTON DICKINSNUSD145.30-4.22-2.82140.00154.00144.51148.58
Berkshire Hathaway Inc. BUSD475.51-2.65-0.55473.38474.00474.51477.97
BERKSHIRE HATHWAY CL A ORDUSD714 012.30-3 537.70-0.49--712 500.00717 000.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD58.71-0.40-0.6857.7859.9958.1859.66
Beta Technologies Ord Shs .USD14.5500-1.0000-6.4314.120016.070014.380015.3500
BHP Billiton LimitedUSD77.05-1.07-1.3777.4377.5076.9278.05
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.82-0.31-7.403.813.873.784.22
Bill com Holdings Ord ShsUSD37.24-0.49-1.3032.0237.3036.9837.75
Bio Rad Laboratories Inc.USD275.11-4.23-1.51110.60385.76273.46283.52
BIOHAVEN ORDUSD9.21-0.41-4.218.2510.088.959.61
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD37.49-1.60-4.0937.4542.6037.3838.87
BitGo Holdings Ord Shs Cla.USD9.70-0.30-3.009.5211.279.6210.14
BitMine Immersion Technolo.USD20.5800-0.9000-4.1920.660020.750020.190021.3000
Black Hills Corp.USD74.31-0.93-1.2473.5797.0074.2275.39
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.28+0.17+1.2012.3515.7314.0714.29
BLACKBERRY ORDUSD5.39+0.25+4.775.495.555.035.44
BlackRock Ord ShsUSD1 039.69-10.07-0.961 030.3010381 031.321 055.64
BLACKSKY TECHNOLOGY CL A O.USD31.65+0.43+1.3831.0035.0029.8231.77
Blackstone Group Ord Shs C.USD119.82-1.70-1.40117.00122.49118.51121.83
Blackstone Mortgage Trust .USD19.07-0.94-4.7018.3522.1418.7519.66
Blend Labs Ord Shs Class AUSD1.43-0.01-0.351.261.591.391.45
Block IncUSD69.47-0.07-0.1068.3869.1267.8069.97
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD287.56+61.19+27.03287.80289.19267.46290.50
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.27-0.09-0.7910.2211.6811.1611.41
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.91+0.05+0.518.019.578.758.99
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD224.11-6.61-2.86220.60222.94221.15230.26
Boise Cascade Ord ShsUSD79.01-3.60-4.3675.0085.0078.8483.29
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.31-0.01-0.381.241.391.291.32
Boot Barn Holdings Ord ShsUSD166.74-2.21-1.31143.37181.25163.80170.05
Booz Allen Hamilton Holdin.USD76.48+0.24+0.3174.0083.8075.9077.08
BORGWARNER INC (BWA)USD54.22-0.09-0.1745.7861.8753.8154.75
Borr Drilling Ltd.USD6.13+0.04+0.666.136.336.046.33
Boston Beer Company Inc.USD236.36-1.85-0.78225.00260.00224.00239.00
Boston Omaha Ord Shs Class.USD12.18-0.01-0.0810.7013.3412.1112.28
BOSTON PPTY STKUSD57.59-1.57-2.6556.4164.0456.9059.13
BOSTON SCIENTIFIC DL-01USD57.16-1.29-2.2156.7057.0056.1757.83
BOX CL A ORDUSD24.67+0.17+0.6920.2027.0624.1524.68
BOYD GAMING ORDUSD86.30-0.56-0.6454.87104.2085.4787.41
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD46.81+0.46+0.9946.9947.0146.1846.86
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.36-0.03-1.261.933.162.342.46
Brandywine Realty Trust RE.USD3.00-0.09-2.762.663.532.973.09
Brasilagro - Cia Bras de P.USD3.79-0.05-1.303.314.343.743.83
BRASKEM ADR REP 2 CL A PRFUSD3.61+0.17+4.943.114.013.453.64
BRC Ord Shs Class AUSD1.105+0.035+3.270.8321.3001.0301.140
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.USD5.80-0.28-4.535.136.785.796.00
Brinker International Inc.USD147.88+18.74+14.51146.01160.00141.00150.70
Bristol-Myers Squibb Co.USD57.60-0.66-1.1356.8558.4057.2858.38
BRITISH AMERICAN TOBACCO A.USD57.47-1.00-1.7157.4557.5057.2858.20
Brixmor Property Group REI.USD29.82-0.59-1.9229.5730.0529.7630.49
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD160.77+1.94+1.22153.26165.05158.52161.32
Brookfield Asset Managemen.USD46.04-0.45-0.9745.8046.3045.8046.72
Brookfield Infrastructure .USD35.47-4.31-10.8334.0038.0834.1840.20
Brookfield Infrastructure .USD34.88-0.48-1.3633.4835.6533.4836.39
Brookfield Ord Shs Class AUSD43.18-1.06-2.3941.5343.4142.9544.46
Brookfield Renewable CorpUSD35.20-5.05-12.5432.4136.3934.5240.38
Brookfield Renewable Partn.USD32.05-1.18-3.5530.0035.1831.8234.88
Brooklyn ImmunoTherapeutic.USD7.72+0.04+0.466.7512.217.637.77
Brooks Automation Ord ShsUSD--
Brown & BrownUSD61.66-1.48-2.3461.0061.5761.5663.92
BROWN FORMAN CL B ORDUSD24.87-2.86-10.3122.5027.1524.6925.78
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD30.03-1.08-3.4626.5338.5329.8830.72
Build A Bear Workshop Ord .USD36.68-1.23-3.2435.5036.6735.3838.05
Builders FirstSource Ord S.USD83.09-5.03-5.7182.5085.0083.1788.07
Bullish Ord ShsUSD36.50-3.33-8.3536.5140.7836.3639.23
Bunge Global Ord ShsUSD126.36+0.05+0.04114.37130.00122.00130.29
Butterfly Network Ord Shs .USD4.92-0.24-4.654.645.334.815.14
BWX Technologies Ord ShsUSD208.05-8.14-3.76207.15214.77205.65216.24
C3 ai Ord Shs Class AUSD8.87-0.10-1.118.759.008.608.98
Cadre Holdings Ord ShsUSD27.38-2.33-7.8422.8730.3327.3230.00
CAE Ord ShsUSD25.43-0.13-0.5121.8232.5625.2825.51
California Water Service G.USD45.36-1.17-2.5144.8050.0045.3546.35
CALIX NETWORKS ORDUSD41.67-0.36-0.8638.0451.1341.2442.11
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD105.33-0.60-0.5788.94117.23105.02106.90
CAMECO CORP.USD114.26-2.05-1.76113.85115.15111.86116.92
CAMECO CORP.USD98.01-2.03-2.0397.2798.1298.0198.01
CAMECO CORP.USD2.39-0.01-0.212.372.412.382.40
Campbell Soup Ord ShsUSD20.45-0.09-0.4420.2720.7420.2020.79
Camping World Holdings Ord.USD6.91+0.10+1.476.347.596.687.10
Canadian Imperial Bank of .USD107.74-1.83-1.6797.02107.72107.35109.68
Canadian National Railway .USD108.05-6.84-5.9596.94118.53107.00113.80
Canadian Pacific Kansas Ci.USD84.25-2.50-2.8874.9993.5784.0586.75
Cango American Depositary .USD0.41-0.03-5.880.400.450.410.45
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD190.84-1.26-0.65189.00207.32189.68193.42
Capri Holdings Ord ShsUSD19.30-0.54-2.7217.2223.8819.1620.01
CARDINAL HEALTH ORDUSD202.80-2.81-1.37201.41212.00201.08204.90
CareTrust Reit Ord ShsUSD38.96-0.75-1.8935.2839.0038.7240.00
Carlisle Companies Ord ShsUSD346.50-10.56-2.96315.84390.00343.38361.14
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD38.33-0.31-0.8037.0041.1038.0939.37
Carnival Corp.USD25.59-0.71-2.7025.3225.4425.3426.02
Carnival PlcUSD25.57-0.74-2.8125.2725.3025.3526.01
Carriage Services Ord ShsUSD49.1400-1.0800-2.1545.000078.670048.730049.9850
Carrier Global Ord ShsUSD61.78-0.22-0.3558.2664.0061.0063.76
Carters Ord ShsUSD36.47-1.10-2.9314.5941.0036.3737.37
Carvana Co.USD396.39-10.03-2.47430.00438.00393.06410.18
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.USD810.47-7.40-0.90811.00814.50809.10823.21
Cava Group Ord ShsUSD91.10+0.06+0.0784.0099.8890.4293.49
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD305.83+2.19+0.72300.00331.28303.35307.49
CBRE Group IncUSD142.55-4.38-2.98141.09143.60141.51146.69
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD47.23+0.87+1.8846.1047.2746.8447.43
Celanese Ord ShsUSD65.08+0.43+0.6758.0868.8864.5366.88
Celestica Ord ShsUSD376.77+15.23+4.21388.00390.30358.73377.01
CEMEX ADRUSD12.18+0.05+0.3711.1313.3112.0212.26
Cenovus Energy AktieUSD28.77+1.35+4.9226.2728.8127.8128.82
Centene Ord ShsUSD53.98+4.41+8.9052.6653.0050.4054.62
CenterPoint Energy Ord ShsUSD42.83-0.31-0.7142.4045.1242.7643.30
Centerra Gold Ord ShsUSD17.47-0.57-3.1617.9019.8917.3918.06
Central Puerto SAUSD14.36-0.22-1.5113.0318.8814.2214.79
CENTRUS ENERGY CL A ORDUSD191.79-13.80-6.71190.00193.20189.50207.67
Century Communities Inc.USD55.50-3.60-6.0822.1978.8055.4558.27
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD126.78+4.47+3.65122.00124.70123.11127.31
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.53-0.14-2.036.216.816.256.56
Charles Schwab DS Each Rep.USD18.18-0.15-0.8213.8722.9618.1518.34
CHARLES SCHWAB ORDUSD91.18+0.35+0.3990.2591.1989.4491.49
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.87-0.11-0.05207.36207.85207.73208.02
Chatham Lodging Trust REIT.USD8.72-0.01-0.068.728.888.618.82
CHEGG INC.USD1.16+0.09+8.411.031.291.041.19
Chemed Corp.USD423.88+2.78+0.66339.04471.79417.47424.53
CHEMOURS ORDUSD26.34+0.64+2.4725.9629.0925.6126.82
CHENIERE ENERGY ORDUSD272.17+7.19+2.71267.00274.90268.22273.62
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD65.67+1.73+2.7126.4268.0063.7665.74
Cherry Hill Mortgage Inves.USD2.64+0.01+0.382.323.092.602.67
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD192.20+3.84+2.04192.00192.20189.50192.62
Chewy Inc.USD25.95+0.36+1.4125.0026.2524.9526.17
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.05-0.04-1.910.822.342.012.10
China Yuchai International.USD39.99-0.78-1.9132.0246.8739.7640.92
Chipotle Mexican Grill Inc.USD32.98+0.11+0.3333.0034.4832.4333.15
ChowChow Cloud Internation.USD0.4400+0.0194+4.610.38550.47620.42070.4446
Chubb Ord ShsUSD325.75-4.59-1.39323.61327.78323.56330.50
Church And Dwight Ord ShsUSD96.20-0.88-0.9187.10111.1095.6497.67
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.27-0.04-2.691.111.441.251.29
CIENA CORP.USD475.36+1.67+0.35476.00480.99468.31482.54
Cigna Corp.USD292.48+7.56+2.65290.00293.12283.37293.26
Cinemark Holdings Ord ShsUSD29.01-0.24-0.8226.5030.0028.5029.23
CION Investment Ord ShsUSD7.540-0.080-1.057.4508.8407.4907.575
Circle Internet Group Ord .USD95.65+1.30+1.3894.5095.4990.1996.27
Citigroup Inc.USD127.65-0.88-0.68126.30128.70126.58128.92
Citizens Financial Group O.USD64.40-0.59-0.9155.9071.8364.1965.55
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD306.49+0.29+0.09302.00335.62303.77307.22
Clear Secure Inc.USD53.31-0.46-0.8647.5760.0053.1354.99
CLEARSIGN COMBUSTION ORDUSD5.33+0.04+0.754.995.615.335.56
Clearwater Analytics Holdi.USD24.14-0.01-0.0221.0525.0024.0424.16
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD38.20-2.23-5.5236.0041.8237.8440.50
Cleveland Cliffs Ord ShsUSD10.25+0.03+0.2910.0010.9810.1410.52
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.415-0.125-3.532.6803.9503.3703.540
CLOROX ORDUSD94.78-1.82-1.8893.7594.7993.3996.07
Cloudera Ord ShsUSD--
Cloudflare Inc.USD212.11+3.61+1.73208.51212.00204.00214.82
CMB.TECH ORD SHSUSD13.44+0.20+1.5113.3113.3713.2613.44
CMS ENERGY ORDUSD74.75-1.17-1.5473.9982.4774.5075.73
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD2.26-0.05-2.162.022.632.212.41
Cnx Resources Ord ShsUSD39.36+0.19+0.4933.4852.4439.1539.74
Coca-Cola Co.USD78.90+0.55+0.7078.6078.7678.1979.28
COCA-COLA FEMSA ADR REP 10.USD99.05-2.03-2.0197.0099.3097.68100.88
COEUR D ALENE ORDUSD17.34-0.52-2.8917.6917.7717.0117.58
Cohen & Steers Quality Inc.USD13.12+0.03+0.1911.4414.3913.0313.17
Cohen and Steers Infrastru.USD26.53+0.04+0.1521.5429.3126.3626.63
Colgate PalmoliveUSD84.49-1.18-1.3883.6484.6784.1285.49
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.77-0.81-5.2010.0223.6214.6815.62
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 724.14+4.93+0.291 703.131 736.201 713.211 756.35
Commercial Metals Co.USD66.64-2.33-3.3855.0178.6966.4969.03
COMPANHIA ENERG ADR REPG O.USD2.46-0.08-2.962.402.812.452.51
Compania Cervecerias Unida.USD10.94-0.26-2.324.3615.6510.9011.21
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.USD3.19-0.06-1.702.793.373.093.26
COMSTOCK RESOURCES ORDUSD17.48+0.19+1.0715.8317.4617.3117.70
CONAGRA FOODS ORDUSD14.23-0.05-0.3213.9113.9914.1514.44
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD36.01-0.78-2.1236.2057.5335.2637.11
ConocoPhillipsUSD128.23+3.91+3.15127.54128.97125.08128.28
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD108.84-0.78-0.71108.00118.87108.33110.03
CONSTELLATION BRANDS USD150.47-3.89-2.52150.00154.26150.22154.42
CONSTELLIUM SE CL A ORDUSD32.22+1.14+3.6731.2033.9531.0833.69
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD112.28-2.29-2.00111.50179.64111.28114.64
Core Laboratories Ord ShsUSD17.28+0.51+3.0412.9918.4516.5817.30
Core Scientific Tranche 1 .USD12.94-0.41-3.075.2120.5712.8513.50
Core Scientific Tranche 2 .USD19.54-0.44-2.207.8621.8819.4520.12
Corebridge Financial Ord S.USD26.94+0.01+0.0426.5527.1326.6927.28
CORECIVIC ORDUSD20.54-0.04-0.1718.2522.4220.4420.69
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD151.86-1.19-0.77152.63152.89148.17155.53
Corpay Ord ShsUSD306.85-4.72-1.51303.92358.20305.42315.11
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD79.39+0.45+0.5777.0681.4878.7980.26
Costamare IncUSD16.14-0.37-2.2412.0023.2415.8816.98
Coterra Energy Ord ShsUSD35.68+1.05+3.0331.4638.8734.9235.87
COTY CL A ORDUSD2.37-0.09-3.472.072.602.362.46
Coupang Ord Shs Class AUSD20.31-0.03-0.1520.2020.2419.9520.46
Coursera Ord ShsUSD6.11-0.39-5.935.577.006.006.42
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 CompanyUSD13.61+0.54+4.0913.1513.9913.2713.64
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.USD113.50-0.94-0.82101.51136.76113.20115.68
Crown Castle International.USD85.87-0.30-0.3574.9985.7885.6487.06
Crown Holdings Ord ShsUSD99.08-1.09-1.0988.78106.5597.72100.61
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD34.64-1.69-4.6513.8655.4234.2436.58
CS Disco IncUSD4.51+0.06+1.353.756.784.254.58
CTO Realty Growth Ord ShsUSD20.40+0.70+3.5517.2332.6819.9120.61
CubeSmart REIT Ord ShsUSD39.72+0.12+0.3036.0040.0039.1939.86
Cullen Frost Bankers Ord S.USD142.79-0.65-0.45140.00147.00141.79144.63
CULP INCUSD3.26+0.01+0.311.325.183.173.29
CUMMINS ORDUSD638.94-3.51-0.55585.00638.31636.66648.59
Curbline Properties Ord Sh.USD27.65-1.11-3.8627.3627.8427.4928.74
Curtiss Wright Ord ShsUSD695.61-10.46-1.48572.96868.40694.28711.74
CVR Energy Ord ShsUSD34.11+1.46+4.4731.1836.4633.0734.99
CVS HEALTH ORDUSD83.87+2.89+3.5777.7584.9981.0083.93
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD151.65-4.76-3.04150.20170.00151.38156.41
D Wave Quantum Ord ShsUSD18.26+0.15+0.8318.0718.1617.1118.41
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.3000-0.2100-3.814.68006.71005.24005.4200
DANA HOLDING ORDUSD35.84-1.80-4.7734.1057.3135.2837.74
Danaher Ord ShsUSD178.75-0.23-0.13175.00194.03176.70179.33
Danaos Ord ShsUSD119.85-1.30-1.0791.45130.00119.00122.15
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD19.22-2.74-12.4617.9020.9917.8919.86
DARDEN REST STKUSD196.30-0.21-0.11167.11196.00195.78199.53
Darling Ingredients Inc.USD62.77+1.44+2.3556.7063.9561.7963.73
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD101.33-4.85-4.57100.01104.67100.44105.94
DEERE ORDUSD560.06-3.80-0.67509.38613.29557.76563.86
Delek Logistics Partners L.USD52.82+1.96+3.8547.6484.3651.1153.26
Dell Technologies Ord Shs .USD205.65-0.28-0.14205.34206.44203.25207.93
Delta Air Lines Inc.USD66.30-0.92-1.3765.4766.0865.8267.20
Deluxe Ord ShsUSD30.13-0.01-0.0226.2334.5129.4330.20
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.61-0.15-3.873.503.933.593.79
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD32.80+3.61+12.3731.8032.0428.6233.13
DEUTSCHE BANKUSD30.67-1.28-4.0130.3830.4030.6331.44
DEVON ENERGY ORDUSD51.06+1.58+3.1950.8050.9549.8951.30
DHT Holdings Ord ShsUSD18.26-0.03-0.1618.1018.4318.0218.45
DIAGEO ADR REP 4 ORDUSD77.40-1.55-1.9677.8777.9277.1278.38
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.21-0.04-14.430.180.230.210.22
DIANA SHIPPING ORDUSD2.48-0.05-1.791.612.752.452.52
Dicks Sporting Ord ShsUSD220.04-6.30-2.78166.00228.00219.90227.45
Diebold Nixdorf IncUSD82.97+0.67+0.8182.0685.4482.0984.50
Digital Realty Pref Shs Se.USD19.9400-0.1200-0.6018.600031.600019.880020.0799
Digital Realty Trust REIT .USD194.56-0.02-0.01173.76227.95192.27195.28
DigitalOcean Holdings Inc.USD96.85+2.47+2.6296.0097.0092.0198.89
DILLARDS CL A ORDUSD562.83-19.92-3.42512.14894.02561.35580.97
DINEEQUITY ORDUSD27.34-0.26-0.9222.8734.7326.9727.80
Direxion Daily Financial B.USD43.69-0.09-0.2144.2344.8142.7444.20
Direxion Daily FTSE China .USD33.64+0.26+0.7832.8133.0733.3634.33
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD16.37+0.37+2.3116.3116.4015.9516.39
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD63.25+0.30+0.4741.1684.1962.4363.35
Dole Ord ShsUSD14.84-0.10-0.6412.8116.4314.7414.99
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD114.17-1.65-1.42112.99124.49112.76116.26
DOMINION ENERGY ORDUSD62.53-0.36-0.5762.0068.6662.4163.29
Dominos Pizza Inc.USD332.31-8.15-2.39331.00331.99326.54341.12
Donaldson Ord ShsUSD87.00-0.88-1.0078.85138.3386.4287.89
Donnelley Financial Soluti.USD51.07+0.01+0.0120.4560.2550.3551.28
DoorDash Inc.USD169.33-2.64-1.54164.07169.33164.08169.88
Dorian LPG LTDUSD38.74+0.28+0.7331.0443.4038.3539.45
DoubleVerify Holdings Ord .USD10.97+0.06+0.509.9512.0010.7811.05
Douglas Elliman Ord ShsUSD1.98-0.07-3.191.582.231.922.04
Douglas Emmett REIT Ord Sh.USD10.76-0.36-3.248.2417.2110.7211.16
Dover Ord ShsUSD222.27-1.87-0.83199.84253.99220.28225.43
Dow Ord ShsUSD39.54+1.53+4.0139.0140.0038.5139.70
Doximity Ord Shs Class AUSD24.20-0.38-1.5321.5427.0223.7824.49
DR REDDYS LABORATORIES ADR.USD13.74-0.30-2.1012.4515.0413.6913.95
DRDGold LtdUSD26.71-0.72-2.6227.0827.2626.5126.94
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD138.77+0.07+0.0555.69148.75137.93139.55
DTE ENERGY ORDUSD146.99-1.59-1.0787.80192.13146.92149.07
Ducommun Ord ShsUSD138.35-4.76-3.33126.00143.63137.76143.36
Duke Energy Ord ShsUSD126.56-1.24-0.97124.53127.42126.35127.94
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD55.34-0.04-0.0751.0158.0054.7356.06
DXC Technology Co.USD11.71+0.18+1.5211.6012.7711.4411.76
Dynatrace Inc.USD36.39+0.40+1.1132.7037.5035.4136.45
Dynex Capital REIT Ord ShsUSD13.49-0.25-1.8213.3713.7413.4413.69
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.08+0.06+1.493.684.134.024.08
EastGroup Properties REIT .USD198.1-4.1-2.04196.2199.7197.8201.7
EASTMAN CHEMICALUSD70.40-1.23-1.7264.5979.9969.9172.38
Eastman Kodak Ord ShsUSD13.39+0.45+3.4811.9914.4912.7214.29
EATON ORDUSD410.86-2.21-0.54407.42414.71407.36418.63
ECOLAB ORDUSD256.74-10.22-3.83252.00264.99254.53265.92
Ecopetrol ADR Representing.USD13.77+0.46+3.4713.3513.8413.4013.94
EDISON INTERNATIONAL ORDUSD67.93-0.02-0.0266.5268.4066.3068.63
EDWARDS LIFESCIENCES ORDUSD81.25-1.04-1.2678.2984.9980.7682.28
Elanco Animal Health Inc.USD21.80-0.35-1.588.8221.8021.6222.19
Elastic Ord ShsUSD47.39-0.06-0.1343.9748.8846.2447.44
Eldorado Gold CorporationUSD29.60-1.10-3.5829.7030.8229.4130.38
Element Solutions Ord ShsUSD42.56+3.78+9.7536.3149.9340.4043.71
Elevance Health Ord ShsUSD376.73+13.99+3.86340.53385.00365.20376.85
ELF Beauty Ord ShsUSD61.08-1.92-3.0560.9861.3860.7062.78
ELI LILLY ORDUSD851.53-22.47-2.57858.88861.00850.51869.02
Ellington Financial Ord Sh.USD13.19-0.15-1.0913.0013.5013.1413.36
Embotelladora Andina ADR R.USD23.50-0.21-0.899.4537.3623.5023.50
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD34.24-0.07-0.2013.7954.5034.2534.40
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD832.98-30.80-3.57727.03910.00830.60882.29
Emergent BioSolutions Ord .USD8.01-0.23-2.737.999.117.858.20
EMERSON ELECCOUSD136.57-1.85-1.34135.00137.13136.34139.10
Empire State Realty Trust .USD5.61-0.13-2.185.358.995.585.76
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD53.40+0.36+0.6853.3053.8253.0853.79
Encore Energy Ord ShsUSD1.85-0.06-3.141.842.011.831.92
Endava LtdUSD4.25+0.05+1.193.754.804.154.33
ENDEAVOUR SILVER ORDUSD8.91-0.32-3.429.059.368.849.12
Energizer Holdings Inc.USD18.51-1.19-6.0215.0920.2718.2519.76
Energy Focus Inc.USD3.85+0.01+0.263.444.113.723.97
ENERGY FUELS ORDUSD19.60-0.99-4.8119.5219.6919.4620.99
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.11-0.10-2.264.104.154.104.29
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 ADRUSD55.43+0.64+1.1756.0356.0555.0055.55
Ennis Ord ShsUSD20.58-0.08-0.3917.1322.4420.5120.75
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD114.71+1.55+1.37108.69117.00114.30117.95
Enterprise Products Partne.USD38.80+0.33+0.8632.6543.1038.5238.96
ENTRAVISION COMMS A ORDUSD3.75-0.09-2.343.514.553.713.87
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD139.13+3.35+2.47138.00151.97136.53139.20
EPAM SYSTEMS ORDUSD112.88-1.27-1.11111.38126.43110.93113.45
EPR Properties REIT Ord Sh.USD56.43-0.04-0.0650.9056.2056.0656.94
EQT ORDUSD59.12-0.31-0.5158.5060.2258.8060.30
Equinor ASAUSD40.06+1.55+4.0240.1540.1839.3940.34
EQUINOX GOLD ORDUSD13.44-0.40-2.8612.4114.9113.3613.64
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD65.45+0.30+0.4663.55104.6864.2166.50
Ero Copper CorpUSD25.95-0.45-1.7025.6028.4825.7126.58
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD96.32-3.22-3.2391.3096.2095.1999.37
ESS TECH ORDUSD1.08-0.10-8.121.041.131.071.16
Essential Properties Realt.USD31.17-0.19-0.5930.8531.3931.0531.55
Essential Utilities Ord Sh.USD39.50-0.13-0.3335.1045.5939.2839.89
ESSEX PROPERTY REITUSD264.75-3.13-1.17220.77271.90259.37270.35
Estee Lauder Ord Shs Class.USD75.68-1.42-1.8475.0279.0075.4576.86
Ethan Allen Interiors Inc.USD22.19-0.25-1.118.9435.3122.1322.47
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.78-0.09-2.972.753.152.762.86
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 AktieUSD323.91-16.60-4.87289.66428.77314.54338.04
Everest Reinsurance Group .USD344.01-3.06-0.88139.46448.99340.83347.79
Evergy Ord ShsUSD81.33-0.59-0.7280.5283.5281.1182.15
EVERSOURCE ENERGY ORDUSD68.72+0.14+0.2061.8175.3367.6868.76
Everus Construction Group .USD134.09-2.54-1.86131.35135.02132.00140.50
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD33.51+0.03+0.0932.1736.0033.2133.97
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD140.48-0.54-0.38125.00147.31138.82142.36
Exxon Mobil Corp. USD154.67+4.11+2.73154.28154.80151.01154.95
Exzeo Group Ord ShsUSD16.3400-0.4200-2.5113.410019.430016.010017.1025
F&G Annuities and Life Ord.USD28.39-0.23-0.8028.1045.4028.2428.99
FABRINET ORDUSD643.8800+6.1400+0.96643.8200657.9900631.0000654.5350
Factset Research Systems I.USD232.37+2.81+1.22223.00232.32229.03236.17
Fair Isaac Ord ShsUSD1 043.62+33.12+3.2810381 060.001 007.441 095.00
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD11.51-0.03-0.2610.0614.7611.3511.57
Fastly Inc.USD26.39+1.76+7.1526.3026.6024.4426.49
Federal Agricultural Mortg.USD172.44-2.32-1.33147.00183.00169.90178.00
Federal REIT OrdUSD110.55-1.84-1.6480.48124.38109.86112.55
Federated Hermes Ord Shs C.USD56.36-0.51-0.8954.9062.4256.3357.14
FEDEX ORDUSD388.58-1.63-0.42382.26405.00383.02395.47
FERRARI ORDUSD337.54-5.17-1.51335.02335.30337.02339.63
Fidelity National Financia.USD52.31-0.36-0.6847.8782.7252.0052.82
FIDELITY NATIONAL INFORMAT.USD46.25-0.06-0.1243.0546.9545.7646.45
Figma Ord ShsUSD16.9-0.3-1.8016.817.016.717.3
FIGS Ord Shs Class AUSD15.04+0.02+0.1312.7320.4114.6315.55
FinVolution GroupUSD4.86-0.16-3.094.695.464.855.12
First American Financial O.USD71.13+0.62+0.8870.41113.6170.1471.34
First Horizon National Cor.USD24.40-0.25-1.0120.9338.6524.2524.74
FIRST MAJESTIC SILVER ORDUSD18.96-0.55-2.7919.2119.4018.7719.34
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 ShsUSD48.93-0.65-1.3144.4054.6348.5049.43
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 ORDUSD12.14+1.78+17.1811.7212.9411.7213.24
Flagstar Financial IncUSD13.82-0.20-1.3912.5213.7913.7014.02
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD31.92+0.25+0.7929.0134.9631.7032.19
FLEXION THERAPEUTICS ORDUSD24.9700-0.0748-0.3020.180039.670024.955124.9950
Floor & Decor Holdings Inc.USD47.64-1.77-3.5840.9552.2046.5348.85
Flotek Industries IncUSD16.94-0.02-0.1213.7224.7416.6317.19
FLOWERS FOODS ORDUSD8.88-0.05-0.568.809.558.768.99
Flowserve Ord ShsUSD84.24-0.82-0.9676.5591.4582.8985.46
Fluor Corp.USD51.7500+1.2200+2.4150.500052.120050.000052.0700
Flutter Entertainment Ord .USD107.61-1.48-1.36106.18106.64106.78109.77
FMC CorpUSD14.63-0.63-4.1315.4116.0514.5915.56
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD12.27-0.14-1.0912.0212.1412.1412.38
FORESIGHT AUTONOMOUS HOLDI.USD2.09+0.07+3.471.962.162.002.11
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD27.53-0.56-1.9911.0232.6826.8428.13
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.25-0.25-0.4455.6858.2556.0856.74
Fortive Ord ShsUSD61.77+0.01+0.0124.7063.3661.5062.43
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.34-0.27-2.769.009.609.239.50
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 ShsUSD21.66-0.59-2.6519.0034.6021.5922.31
Franklin ResourcesUSD29.46-0.01-0.0229.1629.6929.2130.28
FREEPORT MCMORAN COP & GLD.USD56.93-1.28-2.2057.4562.1256.5957.98
Fresenius Medical Care ADR.USD22.17-0.34-1.5121.9822.0222.1122.37
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD19.90-0.45-2.218.0131.4719.3920.22
Frontline PlcUSD36.26+0.15+0.4235.5835.6735.6936.72
FS KKR Capital Ord ShsUSD10.68-0.14-1.299.6911.6410.5910.83
FTC Solar Ord ShsUSD4.64-0.14-2.934.444.994.454.81
FuboTV Inc.USD11.84+0.35+3.0011.5012.1911.1711.90
Fury Gold Mines Ord ShsUSD0.56-0.01-2.490.500.630.550.57
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.52+0.29+6.742.894.914.214.52
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.25-0.07-3.020.903.432.242.32
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD24.52-0.58-2.2924.3024.5124.0025.04
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD253.16+5.35+2.16204.18285.00240.89254.97
Garrett Motion Ord ShsUSD20.49+0.20+0.9920.0925.0020.0420.79
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD24.8350-0.2950-1.1710.070039.740024.510025.4400
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD1 064.11-24.82-2.281 061.061 066.301 047.501 107.50
GEE Group Inc.USD0.23+0.01+3.040.210.270.230.24
Generac Holdings Inc.USD253.00+35.88+16.53253.00260.00238.00255.88
GENERAL DYNAMICS ORDUSD338.78+25.10+8.00336.00342.11333.91349.61
General Electric Co.USD283.56-5.64-1.95281.74283.00279.59289.94
GENERAL MILLS ORDUSD34.48-0.28-0.7934.3035.0034.1234.94
General Motors Co.USD76.64-2.32-2.9375.4278.2275.3878.31
Genesco Ord ShsUSD34.53-1.50-4.1626.0054.8734.1536.16
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2700-0.0290-9.700.26100.30780.26400.3000
Genius Sports Ord ShsUSD4.24-0.08-1.853.834.244.214.32
Genmab 10 Sponsored ADR Or.USD26.11-0.68-2.5425.9826.0125.7226.29
Genpact Ord ShsUSD33.88-0.08-0.2231.8640.0533.5334.25
Genuine Parts Co.USD103.27-2.14-2.0399.50116.78102.85104.84
GENWORTH FINANCIAL CL A OR.USD8.98-0.04-0.398.898.978.939.07
Geo Group REIT Ord ShsUSD18.94+0.12+0.6418.9519.1718.7019.20
GERDAU SA ADR REPSG 1 PRFUSD4.44-0.08-1.664.124.934.434.60
Getty Images Holdings Ord .USD0.81-0.06-6.670.770.870.810.88
Getty Realty REIT Ord ShsUSD32.82-0.33-0.9832.4833.0532.5633.10
GigCapital2 Ord ShsUSD9.88+0.01+0.053.9815.709.879.88
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD56.27-1.64-2.8328.3570.3855.7657.58
Ginkgo Bioworks Holdings I.USD7.49-0.36-4.596.738.237.177.77
Global Business Travel Gro.USD5.77-0.12-1.964.217.415.705.87
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD47.16-0.07-0.1547.4955.0046.5848.25
GLOBAL PAYMENTS ORDUSD70.97+3.08+4.5470.2772.8168.4071.22
Global Ship Lease Inc.USD39.42-0.24-0.6136.0441.0038.8039.69
GLOBANT ORDUSD40.63-0.39-0.9538.8446.5839.7540.82
Globe Life Inc.USD152.47-0.20-0.13136.00152.54151.52154.03
Globus Medical Ord Shs Cla.USD87.84-2.90-3.2035.1295.0087.5190.70
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD85.76+0.46+0.5475.3592.9784.1986.36
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD41.46-1.88-4.3442.5142.6141.2742.33
GOLD RESOURCE ORD (GORO)USD1.39-0.08-5.441.271.491.341.47
Gold Royalty Corp.USD3.38-0.08-2.173.083.793.293.45
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD905.75-20.80-2.24895.00901.29899.16930.00
Goldman Sachs BDC Ord ShsUSD9.71-0.07-0.678.8910.569.649.84
GOLDMINING ORDUSD1.135-0.045-3.811.0501.2501.1201.169
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD9.21+0.30+3.378.3010.098.969.30
Granite Point Mortgage Tru.USD1.53+0.02+0.991.301.731.501.54
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD5.53-0.24-4.084.446.945.505.70
Green Brick Partners Inc.USD67.23-3.05-4.3459.4579.2467.1169.93
Greenbrier Ord ShsUSD47.83-0.59-1.2225.0076.4847.1848.39
Greif Ord Shs Class AUSD65.40-0.89-1.3465.0071.9862.2366.12
Griffon Corp.USD88.56-3.51-3.8172.45114.0088.2892.29
Grindr Ord ShsUSD13.30-0.15-1.0810.3315.7313.2113.47
Group 1 Automotive Ord ShsUSD349.60+4.90+1.42140.36373.41348.13368.06
Grupo Supervielle ADR Repr.USD8.52-0.40-4.487.679.368.418.86
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.41-3.06-5.6252.1852.2449.9952.13
GSX Techedu Inc.USD1.87-0.06-2.861.802.091.861.92
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD55.15-1.65-2.9047.5669.5254.5456.93
H&R Block AktieUSD31.45-0.06-0.1928.3033.8831.1031.69
Haemonetics Corp.USD59.03-0.82-1.3653.9177.0758.4259.62
Hafnia Ord ShsUSD8.81+0.04+0.408.738.788.758.98
Hagerty Ord Shs Class AUSD10.09-0.58-5.444.0412.9910.0310.63
Haleon PLCUSD9.31-0.17-1.749.329.349.079.33
Halliburton Co.USD41.82+1.01+2.4641.5541.8240.8741.83
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD40.43-0.44-1.0840.0464.7040.2140.97
HARLEY DAVIDSON ORDUSD23.63+0.22+0.9422.8023.7923.3423.71
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.04-0.64-4.0815.6415.6815.0115.40
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD136.64-2.15-1.55116.16140.11135.76138.99
Haverty Furniture Companie.USD21.83-0.50-2.248.8434.8821.5422.16
Hawaiian Electric Industri.USD14.94-0.31-2.0013.5516.6914.8615.29
HCA HOLDINGS ORDUSD434.86+2.94+0.68424.65479.79429.12436.97
HCI Group Ord ShsUSD155.1-3.0-1.8962.4180.0154.0158.7
HDFC BANK ADR REP 3 ORDUSD25.27-0.09-0.3425.2525.7325.1925.47
Healthcare Realty Trust Or.USD18.46-0.14-0.7316.7223.8818.2818.64
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD17.47-0.38-2.1017.7818.0117.1317.65
HEICO ORDUSD261.00-2.88-1.09233.21272.00256.11264.00
HEICO Ord Shs Class AUSD201.4-4.1-2.00190.0322.0199.4205.3
Helmerich and Payne IncUSD41.05+1.76+4.4834.4953.1839.4041.10
HERBALIFE ORDUSD15.98-0.65-3.9114.5817.5315.8616.53
Hercules Capital Ord ShsUSD15.51-0.15-0.9315.3516.8415.4115.70
Heritage Insurance Holding.USD29.45-0.88-2.9025.6229.5729.1830.43
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD189.29+1.37+0.73186.00193.80187.03190.09
Hertz Global Holdings Inc .USD2.63-0.09-3.311.063.432.612.72
Hewlett Packard Enterprise.USD28.32+0.37+1.3228.0028.2327.6828.47
HEXCEL ORDUSD90.55-2.51-2.7080.33105.7289.8893.88
HF Sinclair Ord ShsUSD65.93+3.20+5.0955.8979.2463.4666.87
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD23.73-1.20-4.8020.1728.2223.4424.94
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD314.50-8.86-2.74274.36314.18311.33323.36
Hims & Hers Health Inc.USD26.31-1.60-5.7326.1326.1726.0427.69
HIPPO HOLDINGS ORDUSD28.22-0.55-1.9120.1245.1527.7628.59
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.USD322.89-6.17-1.88320.10324.00319.05325.84
HONDA MOTOR ADR REP 1 ORDUSD24.00-0.20-0.8323.7623.9123.9424.17
Honeywell InternationalUSD210.30-2.63-1.24207.00213.47208.30212.90
Horace Mann Educators Ord .USD45.86-0.27-0.5918.3673.4045.3846.37
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD20.87-0.44-2.0620.7521.1720.8021.32
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD21.06+0.12+0.5720.8921.2120.8221.09
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD62.23-1.75-2.7457.0063.0062.1664.03
Howmet AerospaceUSD236.55-3.88-1.61235.37236.88234.61241.79
HP ORDUSD20.15+0.42+2.1320.1620.7319.6320.73
HSBC HOLDINGS ADR REP 5 OR.USD89.29-0.68-0.7689.5489.6089.1590.41
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD227.37+1.40+0.62201.21229.00220.78228.13
Hudbay Minerals Ord ShsUSD22.46-0.53-2.2822.2823.1222.2122.89
HUMANA AKTIEUSD243.45+13.73+5.98219.10240.00213.90244.55
HUNTINGTON INGALLS INDUSTR.USD362.16+0.76+0.21351.87396.97361.66371.31
HUNTSMAN - HUNUSD13.24-0.43-3.1111.8913.8613.1113.89
HUYA ADRUSD3.06+0.03+0.993.023.403.023.08
HYATT HOTELS CL A ORDUSD159.11-3.25-2.00149.18182.97156.86162.38
Hyliion Holdings Ord ShsUSD1.78-0.04-1.931.471.941.771.85
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.48-0.04-2.321.471.551.471.51
IAMGOLD ORDUSD16.35-0.15-0.8816.4517.0016.0316.42
IBM Corp.USD227.07-5.97-2.56226.66227.20226.82231.48
ICICI BK SAUSD26.56-0.36-1.3224.0528.9926.5126.87
Idaho Strategic ResourcesUSD39.8750-1.5350-3.7135.680048.730039.279641.4999
IDEX Ord ShsUSD217.34+11.98+5.83183.00262.69215.49223.85
IHS Markit LtdUSD25.67-0.06-0.2310.3340.8325.5925.71
ILLINOIS TOOL WORKS USD265.73-2.74-1.02243.88321.30264.45269.39
IMAX ORDUSD37.27+0.30+0.8127.4447.0336.1337.58
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.50+0.23+6.883.373.593.303.54
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD12.34+0.09+0.6912.4112.8012.1812.48
ING GROUP ADR (ING)USD27.63-0.47-1.6727.9127.9427.5428.06
Ingersoll-RandUSD77.49-3.70-4.5669.5195.5276.8180.25
INGREDION ORD SHSUSD111.74-1.28-1.13107.95177.61111.67113.56
Innovative Industrial Prop.USD53.25-2.76-4.9347.8362.9452.7755.66
Innovex International Ord .USD28.16+0.01+0.0227.9028.5027.5428.49
INPHI ORDUSD--
Insperity Ord ShsUSD37.21+1.96+5.5614.9738.0035.2537.70
Inspire Medical Systems Or.USD53.42-1.69-3.0746.7984.4652.4255.24
Inspired Entertainment Ord.USD7.00-0.12-1.695.799.516.917.05
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD83.58-1.06-1.2574.0893.4782.6184.55
Intercontinental Exchange .USD156.23-0.07-0.04152.88160.99153.96156.45
International Flavors & Fr.USD68.88-1.89-2.6760.3876.8468.7870.86
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD33.56-0.47-1.3732.8834.1433.3034.12
International Seaways Inc.USD81.21-0.67-0.8273.4588.5880.4982.93
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.8650-0.0350-1.841.84002.17001.84001.9400
INVESCO LTD USD25.65-0.22-0.8325.2628.1325.3725.91
Invesco Mortgage Capital I.USD8.09-0.20-2.367.318.848.068.26
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD28.08-0.06-0.2126.5032.1727.9128.33
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD42.08-1.00-2.3241.3341.4139.7742.63
Iqvia Holdings Ord ShsUSD156.67-2.32-1.46148.85180.19155.22159.95
Iron Mountain Ord ShsUSD114.52+1.90+1.69110.00130.26111.20114.90
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD62.09+1.02+1.6660.8464.3161.7362.18
ISHARES MSCI PACIFICUSD54.15-0.57-1.0447.1262.6753.9054.45
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.54-0.32-3.567.8110.308.528.77
ITT Ord ShsUSD212.38-1.22-0.57200.00339.45210.86216.50
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD12.70-0.50-3.7910.5220.2812.6013.21
JABIL CIRCUIT ORDUSD333.81+2.98+0.90330.01371.45327.40335.00
Jackson Financial Ord Shs .USD115.20-0.29-0.25114.06183.18114.76116.74
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD125.55-0.91-0.72110.00138.29124.70127.07
James Hardie Industries Pl.USD20.37-1.43-6.5420.4023.8120.2922.00
JanOne Ord ShsUSD26.19+0.93+3.6823.8641.3225.2626.27
Janus International Group .USD5.22-0.22-3.964.646.735.205.44
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD47.46-0.68-1.4146.7547.7946.7548.64
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD21.51-0.85-3.7820.2023.8120.8122.10
JM Smucker Ord ShsUSD96.85-1.20-1.2296.03106.9995.9398.96
Joby Aviation Ord Shs Clas.USD8.71-0.22-2.468.608.658.198.83
John Wiley and Sons Ord Sh.USD40.63-0.38-0.9334.7653.9140.5741.23
Johnson & JohnsonUSD227.33-0.46-0.20226.01226.94224.86228.71
Johnson Controls Internati.USD141.32-0.27-0.19120.41141.20140.71143.07
JPMorgan Chase & Co.USD309.29-2.16-0.69306.40313.00307.29312.05
JPMorgan Chase DRC Rep 1 4.USD19.10-0.06-0.3114.7621.0519.0319.15
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.88+0.04+0.516.576.966.726.97
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD65.9300-4.3700-6.2265.310067.000065.590070.4950
Kartoon Studios Inc.USD0.64-0.01-1.680.570.680.630.66
KB HOME ORDUSD52.30-2.15-3.9545.8053.7452.1054.31
KE Holdings ADR Representi.USD16.00+0.21+1.3316.0016.2115.8016.52
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD38.57-0.67-1.7134.7643.9638.2739.81
Kennedy Wilson Holdings Or.USD10.89-0.01-0.0910.8511.8510.8910.90
Kensington Capital Acquisi.USD10.22-0.02-0.194.1216.2410.2210.22
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.22-0.33-1.8517.1017.7417.0517.59
KEYCORP ORDUSD21.68-0.28-1.2820.5021.7021.6722.07
Keysight Technologies Inc.USD335.43+3.13+0.94337.95343.00330.70337.19
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.31+0.26+1.6913.2516.8215.0415.32
KIMBERLY CLARK ORDUSD96.10-2.34-2.3895.0099.2994.9598.72
Kimco Realty REIT Ord ShsUSD23.64-0.16-0.6723.0126.7223.4823.87
Kinder Morgan Inc.USD31.82+0.03+0.0930.6534.7131.5931.95
KINROSS GOLD(KGC)USD29.84-0.68-2.2330.2130.4529.7330.29
Kinsale Capital Group Inc.USD330.78+1.70+0.52288.99412.49323.01332.40
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD26.06-0.10-0.3610.4830.3925.6926.63
KKR AND CO CL A ORDUSD99.34-2.07-2.0495.0098.5098.50101.76
KKR Real Estate Finance Or.USD6.15-0.11-1.685.427.046.126.22
Klarna Group PLCUSD13.4600-0.3600-2.6013.250013.790013.285013.6700
Klaviyo Ord Shs Series AUSD19.88-0.06-0.3018.8020.8419.5620.18
Knife River Ord ShsUSD89.74+1.70+1.9376.0294.0086.7191.15
Knight-Swift Transportatio.USD63.35-2.18-3.3361.50100.2262.5466.58
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD66.80+0.09+0.1363.0074.8965.8567.70
Kohls Ord ShsUSD13.98-0.83-5.6013.6915.4113.8514.65
Korea Electric Power ADR R.USD14.71-0.25-1.6714.5115.6014.6915.05
KraneShares Electric Vehic.USD35.70+0.36+1.0229.7346.6735.6636.08
Kraton Ord ShsUSD--
KROGER ORDUSD67.11+0.18+0.2766.0067.3066.4867.45
KRONOS WORLDWIDE ORDUSD7.17-0.05-0.626.358.447.067.25
KULR Technology Group Ord .USD2.41-0.02-0.822.362.652.372.59
Kyndryl Holdings Incorpora.USD13.98+0.52+3.8313.8514.5013.3014.06
L3Harris Technologies Ord .USD321.54-3.34-1.03314.95340.27319.61326.76
Laboratory Corp. Of AmeriUSD257.42-2.15-0.83260.00411.42252.38261.17
Ladder Capital Ord Shs Cla.USD10.26-0.23-2.159.3311.9410.2210.45
Lake Shore Bancorp Ord ShsUSD15.82-0.08-0.506.3717.9115.8215.90
Lamb Weston Holdings Ord S.USD43.01-0.08-0.1742.6947.1242.8444.02
LANDBRIDGE COMPANYUSD68.70+0.77+1.1358.5371.7068.5771.71
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD53.72-0.54-1.0048.7058.0753.2354.40
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD117.71-0.38-0.32115.05187.12115.49119.52
LEAR ORDUSD123.78-0.38-0.31116.88126.50122.53125.33
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.80-0.33-2.979.4813.2910.6911.17
Leidos Holdings Ord ShsUSD145.94-0.21-0.14138.00151.00144.90147.29
Lemonade IncUSD55.97-9.81-14.9156.5057.1055.9265.83
LENDINGCLUB USD16.57-0.31-1.8114.5517.5516.0517.11
LENNAR CL A ORDUSD88.70-3.62-3.9288.2097.8088.1992.44
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD21.90-0.41-1.8219.4223.5021.7922.23
LG Display ADR Rep 1/2 Ord.USD4.12-0.11-2.494.084.504.114.23
LGL Systems Acquisition Or.USD0.45-0.03-7.100.440.480.440.48
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.USD26.24-0.06-0.2125.7041.9625.9926.62
Lifezone Metals Ord ShsUSD4.8450+0.0850+1.794.73005.33004.72004.8500
LIGHTINTHEBOX HOLDING CO L.USD2.03+0.09+4.641.762.101.942.01
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.06+0.02+0.178.0513.358.839.24
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD36.98-0.40-1.0736.4337.2336.8237.70
Linde PlcUSD504.71-5.58-1.09499.40528.63503.46509.00
Lineage Cell Therapeutics .USD1.460-0.100-6.411.4101.5301.4601.580
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD12.200-0.020-0.1612.00012.72011.94012.420
LITHIA MOTORS INCUSD290.46+13.22+4.77116.97340.00288.08304.80
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.95+0.03+0.514.815.004.694.99
Lithium Argentina AG Ord S.USD9.6300+0.0100+0.109.520010.57009.43939.8300
Live Nation Entertainment .USD153.17-1.58-1.02138.20171.07151.44154.22
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.24-0.10-1.785.265.275.225.31
loanDepot Ord Shs Class AUSD1.51-0.15-9.041.501.861.501.66
Local Bounti Ord ShsUSD2.39-0.15-5.912.402.652.312.53
LOCKHEED MARTIN ORDUSD509.82-2.47-0.48510.00528.00501.95516.00
Loews Corp.USD111.25-1.12-1.00108.64111.09109.76112.44
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.85-0.26-2.349.1614.0010.8211.15
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD72.11-3.52-4.6566.1994.5671.1875.53
LOWES COMPANIES ORDUSD233.54-6.78-2.82228.24241.00231.27238.43
LTC Properties AktieUSD38.24-0.19-0.4934.7661.1838.0838.65
Lufax Hldg American Deposi.USD1.86-0.04-2.111.812.111.851.91
Lulu s Fashion Lounge Hold.USD10.79+0.39+3.759.1511.0010.0010.79
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.70-0.03-0.297.908.908.558.82
Luxfer Holdings Ord ShsUSD14.23+0.94+7.075.7122.5713.7914.61
Lyell Immunopharma Ord ShsUSD20.60-0.89-4.1418.4032.9520.3821.48
LYONDELLBASELL INDUSTRIES .USD73.28+1.80+2.5266.6380.3171.8173.91
M&T Bank Corp.USD215.55-1.97-0.9187.31258.34212.68217.88
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD129.97-5.29-3.91117.11207.98129.89135.12
Macerich REIT Ord ShsUSD21.83+0.09+0.4121.6121.9821.3621.88
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD19.29-0.14-0.7219.0619.3019.0819.62
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 ORDUSD61.79-0.13-0.2159.0098.8461.3562.60
MagnaChip Semiconductor Co.USD3.31-1.56-32.033.083.563.194.60
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD30.23+0.90+3.0719.2733.1429.6430.29
Main Street Capital Corp.USD53.77-0.88-1.6153.8558.9153.4054.50
MANCHESTER UNITED CL A ORDUSD17.50+0.02+0.1117.0117.9117.1817.51
Manitowoc Ord ShsUSD13.03-0.36-2.655.2113.0713.0113.33
Manpower AktieUSD30.65-0.57-1.8327.7939.5330.5831.63
Manulife Financial Ord ShsUSD38.18-0.41-1.0637.7943.4238.1738.69
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD241.78+9.19+3.95239.56244.70235.34245.30
Marcus Corp.USD18.95-0.28-1.4618.0030.1718.8019.27
Marine Products Ord ShsUSD7.80-0.13-1.646.2412.517.757.94
Marinemax Inc.USD28.52-1.28-4.3124.5445.7428.4929.91
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD612.72-1.32-0.22567.00612.85612.33628.57
MASCO ORDUSD71.26-3.08-4.1470.3171.7171.0974.21
MASTEC INC (MTZ)USD370.43-4.66-1.24370.55436.36369.04381.66
Mastech Digital Ord ShsUSD6.65+0.30+4.722.7110.676.406.73
MasterBrand Ord ShsUSD9.13-0.32-3.396.8614.629.039.50
Mastercard Inc.USD525.13+17.51+3.45527.00535.98520.89534.21
Matador Resources Co.USD62.89+1.76+2.8862.0070.5461.5562.96
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD173.40-2.11-1.20118.89206.23170.74176.54
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD67.52+15.51+29.8269.1069.6354.4471.28
MBIA INCUSD5.86-0.26-4.175.549.275.826.06
MCCORMICK STK NUSD50.54-0.60-1.1750.1456.7749.9851.39
McDonalds Corp.USD290.09-2.30-0.79290.20290.71289.30292.51
McEwen Mining Ord ShsUSD21.02-0.68-3.1319.4822.1920.7221.41
MCKESSON ORDUSD823.20-11.80-1.41800.00918.32822.00834.57
MDU Resources Group Inc.USD21.96-0.05-0.2021.9729.3021.7922.12
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD5.1350-0.0350-0.684.64005.95005.11005.2400
Medifast Inc.USD10.94+0.13+1.208.8311.9810.5810.95
Medtronic PlcUSD79.38-2.53-3.0878.5079.4578.9181.45
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD111.02+0.99+0.90108.60111.00107.90111.23
Mercury General Ord ShsUSD95.59-2.64-2.6964.7295.6595.3998.18
MERITAGE HOMES (MTH)USD66.96-2.41-3.4766.2099.8966.1769.34
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD26.46-1.47-5.2623.8042.3026.3528.08
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.46-0.16-2.425.857.216.376.60
METHODE ELECTRONICS ORDUSD7.70-0.26-3.276.779.187.558.09
Metlife Inc.USD78.97+0.69+0.8867.9679.0078.2579.26
Mettler Toledo Ord ShsUSD1 240.05-22.43-1.781 162.771 611.311 228.571 281.51
MFA Mortgage Investments I.USD10.18-0.12-1.1210.1411.5010.1410.31
MGM Resorts InternationalUSD39.24-0.50-1.2638.1039.2539.0840.13
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD129.66-0.72-0.55109.74129.73128.92131.36
Miller Industries Ord ShsUSD46.47-0.48-1.0240.0050.0046.1047.02
Millrose Properties Ord Sh.USD30.48-0.24-0.7827.6134.7330.3430.91
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD14.54-0.14-0.9214.4414.8514.5314.87
Mirion Technologies Inc.USD18.66-0.02-0.1116.0125.3516.8419.00
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD9.73-0.28-2.758.5110.629.6310.10
Modine Manufacturing Ord S.USD233.11-3.95-1.67229.00244.99229.83245.30
Moelis & Co.USD67.0800-2.6100-3.7550.000071.140066.225069.6750
Molina Healthcare Ord ShsUSD196.49+11.03+5.94194.95196.47188.78198.42
Molson Coors Brewing Ord S.USD42.39-0.18-0.4137.4043.0041.8542.76
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD20.37-0.52-2.478.1520.4620.2820.79
MOODYS ORDUSD460.09+2.10+0.46455.51497.67452.74462.18
Morgan StanleyUSD187.09-3.27-1.72182.99188.90185.25190.51
Morgan Stanley Direct Lend.USD15.0900-0.1100-0.7213.270015.220014.980015.2450
MOSAIC ORDUSD23.04-0.16-0.6722.8523.6722.7523.27
Motorola Solutions Inc. Ne.USD429.39-5.36-1.23374.95450.00424.05437.13
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD27.08-0.59-2.1211.3842.9726.7327.64
MP Materials Ord Shs Class.USD61.32-0.39-0.6261.3261.7260.2062.95
MPLX Common UnitsUSD55.53+0.45+0.8253.0060.7855.0055.69
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD100.72-2.17-2.11100.00112.30100.23103.46
MSCI Ord ShsUSD598.00+3.22+0.54550.00622.00587.00599.99
Mueller Inds Inc.USD132.80-2.84-2.09116.62180.19132.60136.25
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD41.82+1.79+4.4736.5943.8840.3641.89
Myers Industries Ord ShsUSD19.89-1.43-6.7118.9831.4419.6121.27
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD5.28-0.01-0.094.255.955.175.30
Nabors Industries Ord ShsUSD104.18+10.56+11.2749.00157.3994.00105.17
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD48.78-1.02-2.0542.0877.7047.7449.37
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.21-0.02-1.240.921.401.161.22
National Fuel Gas Ord ShsUSD88.00-1.22-1.3786.0093.1487.9489.96
National Grid PlcUSD85.95-1.50-1.7287.9387.9885.6886.93
National Health Investors .USD76.51-0.11-0.1475.7777.1175.9777.21
NATIONAL RETAIL PROPERTIES.USD43.53-0.51-1.1642.9048.8343.3143.97
National Storage Affiliate.USD41.46-0.44-1.0640.2645.4641.0441.98
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.54+0.15+0.6818.2924.0221.3821.83
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD71.03-0.88-1.2258.5381.2970.6672.90
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD6.875-0.195-2.764.3607.9706.8307.090
Neenah Ord ShsUSD25.93-0.70-2.6310.3741.4525.6226.66
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.90-+0.400.860.890.860.90
Net Lease Office Propertie.USD12.9200-0.3000-2.2711.660014.430012.850013.3100
NetSTREIT Ord ShsUSD20.58-0.03-0.1520.3720.7220.4020.63
New Found Gold Ord ShsUSD1.98+0.03+1.281.832.391.872.00
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD55.38-0.83-1.4854.8558.6055.2756.22
New Mountain Finance Ord S.USD8.37+0.01+0.067.438.448.308.42
New Oriental Education & T.USD53.29-0.03-0.0651.0758.6152.9553.62
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD79.01+0.54+0.6973.5080.0177.6279.14
Newegg Commerce Inc.USD36.83-0.30-0.7935.0042.8535.2637.50
NEWMONT MINING CORPUSD107.62-2.28-2.07108.80109.53106.87109.02
NEWSMAX IncorporationUSD5.83-0.17-2.835.786.625.826.12
Nexa Resources Ord ShsUSD14.17+0.12+0.8513.8615.1613.9514.43
Nexgen Energy Ord ShsUSD11.78-0.25-2.0811.1012.9011.6212.10
NexPoint Real Estate Finan.USD14.31-0.16-1.1113.1522.8014.2114.42
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD94.19-2.32-2.4093.6596.2693.6697.00
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 LPUSD16.19+0.47+2.9913.1319.4015.8216.37
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD44.39-0.65-1.4344.1544.3044.1545.16
Nine Energy Service Inc.USD9.28+0.08+0.876.8610.359.219.39
Nio Inc. Class A (ADR)USD6.39+0.03+0.476.276.296.386.68
NISOURCE ORDUSD48.20-0.31-0.6343.4048.0048.0948.73
Noble Corporation RightUSD50.29-0.69-1.3544.7450.9049.9151.99
NOKIAUSD12.48+1.18+10.4012.1612.1711.5812.60
Nomad Foods LtdUSD9.58-0.16-1.598.6810.749.569.79
NOMURA HOLDINGS ADR REPTG .USD7.84-0.05-0.637.827.927.817.89
NORDIC AMERICAN TANKERS OR.USD5.53-0.10-1.695.496.165.515.68
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD312.29-4.42-1.40273.52344.00311.57316.95
North American Constructio.USD14.42-0.12-0.7912.7017.2214.0614.68
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD27.94+0.38+1.3827.4830.0627.1028.75
NORTHROP GRUMMAN ORDUSD572.60-5.23-0.90569.70578.00567.33582.13
Northwest Natural Holding .USD53.16-0.22-0.4052.1156.1852.8053.62
NORWEGIAN CRUISE LINE HOLD.USD17.79-0.02-0.1117.4017.8917.2817.88
NOV Ord ShsUSD20.78+0.49+2.3917.5122.5220.2520.78
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVARTIS ADR REPSG 1 ORDUSD142.94-2.56-1.76145.05145.17142.25144.04
NOVO NORDISK ADR REPSG 1 O.USD40.28-0.89-2.1640.4940.5139.7040.78
NRG ENERGY INCUSD149.01-5.80-3.75145.00157.59148.65156.16
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD38.23-2.22-5.4934.6560.4937.8240.50
NU HOLDINGS CL A ORDUSD14.05-0.46-3.1414.0014.1514.0414.51
NU SKIN ENTERPRISES CL A O.USD7.14-0.23-3.126.498.527.117.36
Nucor Ord ShsUSD222.35-2.77-1.23207.54232.00220.71226.89
Nuscale Power Corp.USD11.30-0.52-4.4011.2811.2910.8311.98
Nutrien Ord ShsUSD74.14+1.23+1.6874.0074.6173.2774.76
Nuvation Bio Ord Shs Class.USD4.350-0.210-4.614.3104.7904.2154.520
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD137.4000-0.9000-0.65140.0000149.5500136.6300141.2300
NVR Ord ShsUSD6 207.50-234.86-3.655 486.097 924.156 195.156 442.99
O I Glass Ord ShsUSD8.67-1.58-15.387.779.468.009.28
Obsidian Energy LtdUSD13.93+0.57+4.2712.8115.7113.1714.00
OCCIDENTAL PETROLEUM CORPUSD60.77+2.16+3.6960.6360.6958.6160.79
Occidental Petroleum Corp..USD38.80+2.23+6.1028.0039.1036.5938.80
Oceaneering International .USD36.00-1.56-4.1532.5457.5335.4437.80
OGE Energy Ord ShsUSD47.33-0.26-0.5518.9474.8646.9947.91
OIL STATES INTL ORDUSD11.78+0.38+3.298.6915.1911.2411.78
Okeanis Eco Tankers Corp. .USD54.25-0.42-0.7754.4654.6853.7556.07
Oklo Ord Shs Class AUSD64.86-4.23-6.1265.2065.5563.2070.60
Old Republic International.USD39.70-0.48-1.1937.1063.5239.5840.52
Olin AktieUSD27.39+0.63+2.3524.0127.9026.7927.56
OMEGA HEALTHCARE REITUSD46.74-0.68-1.4342.5056.3446.0548.34
Omnicom Group Ord ShsUSD76.21-0.67-0.8770.0077.3673.2978.20
On Holding Ord Shs Class AUSD35.33-0.10-0.2832.0135.7034.8835.49
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD87.58-0.50-0.5786.7493.8987.2988.84
One Liberty Properties Inc.USD22.83-0.42-1.8122.6236.5422.7023.12
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD57.90-0.73-1.2557.0363.4857.1959.20
ONEOK ORDUSD89.35-0.44-0.4987.5295.4188.3391.27
OppFi Inc.USD9.20+0.19+2.118.259.709.119.89
OR Royalties Ord ShsUSD36.49-1.09-2.9037.2237.6236.4137.70
Oracle Inc.USD163.88-2.08-1.25162.10162.36160.65164.76
ORAGENICS ORDUSD0.60-0.01-1.910.550.800.600.64
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.03-0.11-1.476.957.007.007.13
Organon & CompanyUSD13.33+0.01+0.0813.2913.3213.3013.36
Orion Office REIT IncUSD2.83+0.16+5.812.702.862.642.86
Orion Ord ShsUSD7.48-0.02-0.275.958.437.367.53
Orla MiningUSD12.9450-0.6750-4.9613.110013.400012.900013.6090
ORMAT TECHNOLOGIES INDEXUSD110.33-2.72-2.41110.38113.47109.63113.12
Oscar Health Ord Shs Class.USD17.94-0.11-0.5817.7017.8517.4718.10
OSHKOSH ORDUSD147.36-2.30-1.53141.00155.00145.98150.43
Osisko Develop CorpUSD2.95-0.10-3.282.683.402.933.03
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD76.61-0.75-0.9775.2776.9075.6177.37
Ouster Inc.USD25.54-0.59-2.2625.0026.6925.0126.25
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD121.24-2.73-2.20120.00128.95120.65125.14
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.87-0.21-4.134.395.414.865.12
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD216.12-6.47-2.91173.76238.26216.04222.95
PagerDuty Inc.USD6.65-0.07-1.046.507.336.486.67
PagSeguro Digital Ord Shs .USD9.87-0.25-2.429.2011.949.7710.04
PainReform Ord ShsUSD1.88-0.16-7.841.852.081.882.06
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD181.54+0.55+0.30179.64182.00177.80182.25
PAN AMERICAN SILVERUSD51.31-1.08-2.0652.2052.9950.5151.63
Pandora Media Inc.USD70.30-0.63-0.8969.8372.5169.5071.80
Par Pacific Holdings Inc.USD66.45+3.84+6.1360.9967.6763.8668.00
Park Aerospace Ord ShsUSD32.78-1.19-3.5031.7052.1032.3933.92
PARK HOTELS RESORTS ORDUSD11.34+0.05+0.4010.3511.9711.1511.40
PARKER HANNIFIN ORDUSD947.98-14.28-1.48838.551 085.47944.44970.46
Parsons Corp.USD50.3700-1.4700-2.8449.200057.530049.400054.4300
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD127.86+3.04+2.44118.00139.00124.18128.19
Paymentus Holdings Ord Shs.USD27.96-0.04-0.1427.7031.1327.7928.36
Paysafe LtdUSD8.98-0.04-0.448.2210.318.859.12
PBF ENERGY CL A ORDUSD43.12+1.75+4.2239.1747.2141.8743.98
Peabody Energy Ord ShsUSD27.43+0.53+1.9724.6828.3927.0027.74
Pedevco Corp.USD16.19-0.41-2.4713.8318.9816.1017.03
PEMBINA PIPELINE ORDUSD45.12+0.85+1.9237.5071.7444.5045.15
PennantPark Floating Rate .USD8.71-0.08-0.858.258.758.638.79
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.01-0.21-1.6810.8913.6711.9112.23
Pentair Ord ShsUSD80.84-2.03-2.4475.0084.0080.5083.05
Perfect Ord Shs Class AUSD1.695+0.035+2.111.5001.8801.6451.700
Performance Food Group Ord.USD88.12+0.22+0.2580.8491.7586.5088.39
Permian Basin Royalty Unit.USD22.39+0.03+0.1119.9025.5022.0022.71
Permian Resources Corporat.USD21.6400+0.7300+3.4919.640021.800021.085021.6550
Perrigo Ord ShsUSD11.29-0.22-1.9110.3313.0211.2611.62
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.925-0.025-0.633.4504.2503.7703.970
Petrobras - Petroleo Brasi.USD21.85+0.62+2.9221.7521.8421.4121.97
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD19.64+0.50+2.5919.4919.8019.3219.70
Pfizer Inc.USD26.27-0.21-0.7926.2626.4026.2026.55
PG&E Ord ShsUSD16.37+0.11+0.6816.0016.9916.1016.49
Philip Morris Internationa.USD162.76-3.13-1.89161.00162.53161.94164.79
PHILLIPS 66 ORDUSD173.48+8.35+5.06150.01200.19165.00177.16
Phinia Ord ShsUSD72.15-0.37-0.5128.99114.6571.1573.08
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 ShsUSD101.69-1.43-1.39100.66161.65101.32103.22
Pinterest Inc.USD19.73-0.15-0.7519.0020.5019.1519.80
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD15.75-0.08-0.4714.3017.1615.5815.95
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD152.37-0.84-0.55150.53179.10146.70157.46
Planet Fitness Ord Shs Cla.USD64.18-0.28-0.4361.0069.5663.4164.93
Planet Labs PBCUSD34.08-0.95-2.7133.6533.9832.5735.00
PNC FINANCIALSUSD218.74-2.16-0.98185.00251.83217.79222.33
Polaris Inc.USD67.26+0.79+1.1938.4270.0065.1667.69
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+0.01+1.870.310.350.310.34
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.07-0.51-0.9950.5054.6050.9551.67
POSCO ADR REPSG 1/4 ORDUSD76.51+0.49+0.6469.1986.8476.3478.90
Postal Realty Trust Ord Sh.USD21.20-0.38-1.7621.2121.5120.9021.55
PPG Industries Ord ShsUSD104.70-2.98-2.7799.64118.37104.00107.48
PPL Ord ShsUSD38.67-0.32-0.8238.2842.5438.5539.09
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+19.440.020.090.020.02
Primoris Services Ord ShsUSD166.12-2.82-1.67120.99167.23165.91170.93
Procore Technologies Inc.USD55.97+0.44+0.7955.5586.8454.7556.04
PROCTER & GAMBLE ORDUSD146.46-2.71-1.82145.36147.49145.89148.75
PROFOUND MEDICAL ORDUSD6.55-0.15-2.242.6610.486.506.76
Progressive Ord ShsUSD200.70-2.33-1.15194.44200.45200.06203.71
ProLogis REIT Ord ShsUSD138.91-2.62-1.85137.66140.00138.15141.21
ProPetro Holding Corp.USD18.20+0.78+4.4818.1520.4017.7618.50
PROSHARES ULTPRO SH 20 YR .USD69.36+1.61+2.3762.0877.0868.9869.33
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD17.24-0.21-1.2017.2217.2317.2417.50
ProShares UltraShort Russe.USD25.79+0.38+1.5025.8825.9125.3526.08
PROTO LABS ORD (PRLB) USD62.32-1.36-2.1453.7863.9961.7863.53
Provident Financial Servic.USD22.43-0.57-2.469.0223.5022.4023.07
Prudential Financial 4 125.USD16.73-0.18-1.066.7417.9016.7116.98
PRUDENTIAL FINANCIAL INCUSD96.43-0.48-0.5095.4699.5096.2097.59
Public Service Enterprise .USD79.60-1.06-1.3178.8082.6778.7880.64
Public Storage REIT Ord Sh.USD294.08-3.06-1.03291.15296.35291.86297.85
PULTEGROUP ORDUSD120.71-4.22-3.38101.51132.13120.37125.21
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD91.03-1.70-1.8381.10108.5490.4493.05
Q2 Holdings Ord ShsUSD52.43+2.27+4.5342.0756.9749.1852.73
QIAGENUSD33.61-0.41-1.2133.2533.2933.1734.01
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 ORDUSD628.34-2.60-0.41638.00648.00625.22637.00
QuantumScape Ord Shs Class.USD6.84-0.13-1.876.736.796.556.96
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD189.32-5.73-2.94161.06189.32187.50194.49
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD37.31+1.40+3.9014.9342.3336.4237.40
RALPH LAUREN CL A ORDUSD359.57-7.30-1.99320.00378.13359.00366.49
RANGE RESOURCES ORDUSD43.27+0.33+0.7742.8047.7943.2143.92
Raymond James Ord ShsUSD155.66-0.03-0.02154.03247.37153.50156.64
Rayonier IncUSD21.2250-0.2450-1.1419.160023.220021.000021.6050
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD172.74-2.94-1.67172.00172.80171.78176.27
Ready Capital Ord ShsUSD1.85-0.05-2.631.652.271.791.89
Realty Income REIT Ord ShsUSD63.31-0.24-0.3862.9363.2463.1263.59
Reddit Ord Shs Class AUSD147.83-0.10-0.07147.35151.00143.09148.78
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD8.60-0.44-4.878.688.728.478.99
Redwood Trust Inc.USD5.60-0.15-2.614.766.455.595.74
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.01-0.33-1.1525.4027.9827.8528.46
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD207.93-2.01-0.96188.68330.59207.04209.94
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 INCUSD208.37+0.22+0.11182.90218.99205.13208.73
Resideo Technologies Ord S.USD39.92-0.82-2.0132.6940.2139.4541.00
Resmed Ord ShsUSD212.08-5.06-2.33205.15240.97211.93216.59
Restaurants Brands Interna.USD78.69+0.49+0.6369.64125.9177.9879.25
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 .USD25.79-0.52-1.9624.5038.5025.3726.36
Rexford Industrial Realty .USD35.51-0.33-0.9235.1635.7835.1635.62
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD131.97-0.99-0.74121.26132.89129.68134.17
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.86+0.18+10.711.722.011.691.86
RingCentral Ord Shs Class .USD40.18+0.61+1.5427.4440.2538.7040.29
Rio Tinto PlcUSD96.52-1.97-2.0098.1498.2096.3797.75
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.66-0.19-1.939.6610.519.6210.01
RLX Technology American De.USD2.15-0.06-2.502.142.342.142.22
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD27.19-0.34-1.2222.8729.7727.1628.30
Roblox Ord Shs Class AUSD56.27+0.16+0.2956.5056.9653.9156.89
Rocket Companies Ord Shs C.USD14.39-0.93-6.0414.2514.5414.3015.13
Rockwell Automation AktieUSD400.19-1.10-0.27354.66447.76396.30403.53
Rogers Communications Non-.USD36.28+0.22+0.6129.2740.7535.8936.51
Rogers Ord ShsUSD127.46-1.96-1.5151.20200.64123.45132.44
ROLLINS ORDUSD55.34-0.40-0.7249.1264.4754.9955.82
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD355.97+1.85+0.52341.16402.71350.01356.20
Royal Bank of Canada Ord S.USD175.22-2.54-1.43174.00181.49175.11177.64
ROYAL CARIBBEAN CRUISES OR.USD253.96-1.93-0.75256.00261.06250.38258.13
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.USD27.95+3.95+16.4623.9931.1426.3029.00
RXO Ord ShsUSD19.09-0.43-2.2016.8023.5518.9520.12
Ryder System Ord ShsUSD245.47-2.24-0.90236.13390.21244.85251.31
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD433.43-0.04-0.01426.00437.64424.14435.02
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD76.14-0.18-0.2472.5077.5075.5576.97
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.61-0.07-1.055.366.566.586.77
Safehold Ord ShsUSD15.83-0.13-0.8112.7918.0115.7015.97
SALESFORCE.COMUSD181.25-0.07-0.04178.17179.30177.35181.78
Sally Beauty Aktie USD13.96-0.53-3.6313.8322.3313.8914.54
Samsara Ord Shs Class AUSD29.36+0.03+0.0928.0032.7828.5229.43
SandRidge Energy IncUSD15.64+0.13+0.8413.2817.3615.4915.74
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD46.03+0.08+0.1745.5345.5745.4346.17
SAP ADR Representing 1 Ord.USD170.15-3.34-1.93169.92170.04169.08171.57
Saratoga Investment Ord Sh.USD22.67-0.17-0.7420.0926.0422.5522.75
SASOL ADR REP 1 ORDUSD13.71+0.61+4.6213.8113.8613.4613.73
Savers Value Village Ord S.USD8.2200-0.2400-2.843.30009.44008.07508.4800
SCHLUMBERGER ORDUSD55.69+0.04+0.0755.4056.0055.1856.88
Schneider National Inc.USD30.38-0.48-1.5427.5048.0130.2131.56
Schweitzer Mauduit Interna.USD9.43-0.31-3.183.8015.109.379.74
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD95.13+0.25+0.2675.3696.9994.0195.88
Scorpio Tankers Inc.USD81.04-0.06-0.0774.0883.0079.9982.75
Scotts Miracle Gro Ord ShsUSD62.53-2.85-4.3561.0586.8462.2068.80
Sea LtdUSD83.22-2.62-3.0583.2084.1881.8886.60
Seabridge Gold IncUSD26.84-1.46-5.1424.8829.5826.7427.97
Seadrill 2021 Ltd Register.USD49.89+0.10+0.2037.0259.0049.2150.24
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD61.09+2.63+4.5045.1466.3158.9561.19
See SES:xnys (SES AI Corpo.USD1.01-0.04-3.371.011.040.971.04
Select Energy Services Ord.USD16.99+0.47+2.8514.8219.3916.5617.02
SelectQuote Ord ShsUSD0.93-0.05-5.470.771.000.921.02
Sempra Energy Ord ShsUSD92.64-0.26-0.2891.72102.5392.3093.60
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD6.43-0.76-10.526.406.556.367.19
SENTINELONE CL A ORDUSD14.71+0.06+0.3814.2514.5814.3514.78
SEQUANS COMMUNICATIONS S A.USD3.28-0.28-7.873.013.793.183.55
Seritage Growth PropertiesUSD2.55-0.06-2.301.034.072.532.61
SERVICE COPR. INTL (SCI)USD86.44+0.09+0.1069.51130.6884.7586.67
SERVICENOW ORDUSD88.90-1.60-1.7687.8588.1987.1089.30
SFL ORDUSD11.34-0.06-0.489.8813.0211.2811.51
SHAKE SHACK CL A ORDUSD100.49+0.34+0.3480.49107.0098.58103.45
SharkNinja Ord ShsUSD113.2-1.4-1.25100.6124.8111.8114.7
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD88.90+1.31+1.5089.1189.1387.9788.97
Sherwin-Williams AktieUSD317.86-6.41-1.98300.00349.53313.40321.45
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD45.05-1.18-2.5542.6946.9444.0845.62
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD66.62-0.28-0.4254.87105.9066.4767.63
Shopify Subordinate Voting.USD121.26-0.79-0.65119.50120.27119.42122.03
Shutterstock IncUSD16.7300-0.5400-3.1315.090018.840016.720017.4900
Sibanye Stillwater LimitedUSD11.47-0.46-3.8611.8011.8411.3711.66
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD85.01-2.08-2.3981.0085.0084.5687.47
Silgan Holdings Inc.USD39.56+0.78+2.0116.0544.0039.2442.11
SILVERCORP METAL ORDUSD11.47-0.32-2.7110.6212.5011.3111.76
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD12.28-0.52-4.0610.9813.5012.2812.91
SIMON PROPERTY GROUPUSD200.09-2.67-1.31198.09201.63198.41203.18
SiriusPoint Ord ShsUSD23.30-0.47-1.989.3228.0023.2623.89
SiteOne Landscape Supply I.USD121.04-21.90-15.32121.51142.16118.12141.59
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.USD18.00-0.20-1.1015.8420.0817.6218.52
Sixth St SpecialtyUSD18.97-0.04-0.2117.2025.3118.8719.10
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD5.77-0.58-9.135.625.695.546.55
Skyline Champion Ord ShsUSD74.63-5.31-6.6440.1079.0074.0080.07
SL GREEN RLTY REIT ORDUSD42.43-1.42-3.2441.9942.7341.7543.84
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD31.22+1.94+6.6130.9531.5029.4431.25
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD39.68-0.88-2.1739.4840.0439.5340.77
SNAP ON ORD SHS USD378.32+0.79+0.21229.57397.50375.03381.29
SnapchatUSD5.98+0.03+0.505.955.975.816.03
Snowflake Ord Shs Class AUSD141.24-1.33-0.93139.88140.58138.77142.36
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.35-0.02-0.194.1710.4010.3710.37
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD91.02+1.60+1.7990.3092.8689.1991.97
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD66.50-1.01-1.5060.3466.4266.2467.22
Sonoco Products Ord ShsUSD49.16-0.75-1.5042.4455.9048.9050.40
Sonoma Pharmaceuticals Inc.USD1.06+0.02+1.920.931.111.021.10
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD19.79-0.19-0.9319.5019.5519.7320.02
SOS Ltd - ADRUSD1.13+0.02+1.800.941.291.061.15
SOUTHERN COPPER ORDUSD168.47-2.02-1.18169.00185.93166.48171.52
SOUTHERN ORDUSD93.53-0.88-0.9387.2397.4293.3894.41
SOUTHWEST AIRLINESUSD37.22-0.79-2.0836.9037.2236.9237.88
Southwest Gas Holdings Ord.USD91.88+0.17+0.1991.90146.1291.3192.70
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD15.83-0.12-0.7514.0015.6915.1516.05
Spire Ord ShsUSD89.74-1.14-1.2588.8490.1689.6991.13
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.25-0.03-11.870.220.280.240.28
Spotify Technology Ord ShsUSD443.66+9.46+2.18441.00450.00430.84451.00
Sprinklr Ord Shs Class AUSD5.00-0.08-1.484.355.644.895.02
Sprott Physical Platinum &.USD15.03-0.29-1.8615.2015.5114.9515.14
Sprott Physical Silver Tru.USD23.19-0.49-2.0723.6823.7522.9323.31
Spruce Power Holding Ord S.USD3.37-0.10-2.752.755.263.273.45
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD69.07-1.88-2.6527.7576.0068.6571.89
STAG Industrial REIT Ord S.USD38.09-1.47-3.7236.1440.0037.7939.26
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.70-0.03-0.803.343.733.633.78
Standard Motor Products Or.USD36.95-0.65-1.7336.1055.0036.7237.51
STANLEY BLACK AND DECKER O.USD75.87-2.46-3.1471.7185.4274.5379.68
Star Group LPUSD12.51-0.10-0.7912.2513.1012.5012.73
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.USD18.06-0.33-1.7717.8218.7517.9818.38
STATE STREET STOCKUSD150.72-1.76-1.15149.30167.90149.56153.10
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.70-0.17-2.107.127.137.687.81
Stellus Capital Investment.USD9.56-0.13-1.348.5910.279.489.80
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD10.34-0.28-2.649.3012.5810.0010.68
Stepan Ord ShsUSD48.85-0.48-0.9748.3277.7948.3350.40
STERIS Ord ShsUSD212.67-7.08-3.22210.02338.11211.45219.09
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD52.68+2.87+5.7552.1052.1251.3853.26
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD95.13+2.55+2.7575.0099.1188.0099.83
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD315.11-6.32-1.97310.00343.54311.31319.79
STURM RUGER ORDUSD42.90-0.22-0.5132.9365.1942.8243.63
Summit Hotel Properties In.USD5.00-0.14-2.634.707.904.905.13
Sun Life Financial Ord ShsUSD70.52-0.67-0.9462.85112.8170.3571.45
SUNCOR ENERGY ORDUSD67.08+1.89+2.9060.5967.4965.6967.12
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD68.35+1.46+2.1863.33108.7867.0068.45
Super Group Ord ShsUSD12.80+0.46+3.7311.6013.2012.3713.00
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.76+0.01+0.154.766.796.586.78
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD43.33-0.24-0.5534.3455.9242.4643.87
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD73.98+0.61+0.8373.3875.4972.5074.16
T1 Energy Ord ShsUSD4.8950-0.0050-0.104.81004.90004.59504.9250
TAIWAN SEMICONDUCTOR MNFTG.USD393.83+1.49+0.38392.33394.00388.18395.85
Takeda Pharmaceutical Co L.USD16.31-0.11-0.6416.3616.6916.2416.39
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.85+0.08+0.7410.4510.8810.7210.91
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD15.98+0.47+3.0014.5517.5415.4716.04
TANGER FACTORY REITUSD36.76-0.19-0.5028.2040.6436.2037.02
Tapestry Inc.USD141.60-2.24-1.56138.01160.00141.50143.66
Targa Resources Ord ShsUSD250.04+1.67+0.67214.48255.00248.06250.94
TARGET ORDUSD127.90+0.76+0.60126.70128.00125.33128.04
Taseko Mines Ord ShsUSD6.98-0.24-3.266.937.156.937.25
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD63.97+1.01+1.6057.0065.5063.0364.05
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD205.27+0.97+0.47202.00206.68201.89206.19
Team Inc.USD17.10+0.10+0.596.9618.0017.2717.92
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD76.97+1.52+2.0169.0580.2375.7377.10
TECK RESOURCES CL B ORDUSD56.23-1.59-2.7456.3657.4156.1457.80
Tecnoglass Ord ShsUSD42.49-1.02-2.3437.0757.5342.2143.36
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD78.32+0.29+0.3768.5986.8477.3279.06
Tekla Healthcare Investors.USD19.49-0.12-0.6117.0921.4619.2719.64
Teladoc Health Inc.USD5.95-0.05-0.835.405.435.856.08
TELECOM ARGENTINA SAUSD12.15+0.96+8.589.8814.9711.7212.42
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD630.99-10.90-1.70536.84775.04622.91645.87
TELEFLEX ORDUSD133.33-2.20-1.62119.80142.33132.77136.44
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD16.70+0.02+0.0915.0918.0116.5316.83
Telephone and Data Systems.USD44.33-0.12-0.2717.9760.7844.2545.37
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.22-0.12-0.9312.1613.3012.1712.33
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.03-0.16-1.748.989.069.029.25
Tenet Healthcare Corp.USD179.9000+2.4000+1.35179.8000215.0000175.9300181.5200
Tenneco Ord Shs Class AUSD40.17+0.26+0.6539.0039.6539.5840.35
Teradata Corporation Aktie.USD26.28+0.50+1.9425.8433.5925.3026.47
Terex Ord ShsUSD60.71-1.18-1.9124.4065.8060.5062.42
TERNIUM ADR REPRESENTING T.USD42.81-0.60-1.3728.9049.2242.4943.38
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD9.72-0.03-0.269.7011.929.569.98
Teucrium Soybean FundUSD24.76+0.08+0.3224.6524.9724.7024.79
TEVAUSD35.40+3.78+11.9535.1335.2433.9235.62
Texas Pacific Land USD439.07+8.17+1.90411.68444.00426.13440.89
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD89.79+1.65+1.8786.8596.9087.9890.15
TFI International IncUSD140.7500-4.0700-2.8188.0000223.6100138.9900145.5500
The Bank of New York Mello.USD132.27-1.27-0.95130.95132.13130.90134.17
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD55.30-1.23-2.1844.8288.4954.8756.66
The Magnum Ice Cream Compa.USD13.06-0.14-1.0214.5914.6212.9413.14
The Travelers Companies In.USD302.25-7.77-2.51253.14338.67301.11310.00
The Walt Disney Co.USD101.30-0.17-0.17101.00102.08100.60101.48
Thermo Fisher Scientific O.USD466.28-3.94-0.84460.00494.99462.25475.00
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD77.75-0.54-0.6975.00123.1176.8078.01
TIC Solutions Ord ShsUSD9.03+0.16+1.807.2410.708.609.13
Tidewater Ord ShsUSD88.36+1.69+1.9575.6595.0084.1488.58
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD3.95+0.13+3.403.485.083.794.03
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD106.55-0.33-0.31105.00170.44105.59108.53
TITAN INTERNATIONAL ORDUSD7.99-0.14-1.723.2212.707.818.18
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD156.12-1.08-0.69153.00160.66155.15156.64
TKO Group Holdings Ord Shs.USD183.72-0.86-0.47161.25191.00181.12184.78
Toast IncUSD28.62-0.38-1.2928.2630.0028.4429.06
TOL BROTHERSUSD139.52-4.21-2.93125.00161.21138.81143.68
Toro Ord ShsUSD93.74-0.99-1.0537.50100.1193.3895.23
TORONTO DOMINION ORDUSD104.34-1.05-1.00103.01106.99104.31105.66
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD22.36--8.9935.4922.3322.38
TotalEnergies ADRUSD92.28+1.25+1.3790.7790.8291.3692.51
TOYOTA MOTOR ADRUSD191.26-1.72-0.89189.01189.75191.20193.03
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD23.48+0.38+1.6523.6523.6923.0723.83
Trane Technologies Ord ShsUSD479.86-0.89-0.19434.40500.00478.56489.07
TransDigm Group Ord ShsUSD1 142.89-11.17-0.971 034.301 165.001 128.211155
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.96+0.17+2.506.937.096.746.97
Travel Leisure Ord ShsUSD63.17-1.44-2.2356.6569.4662.5864.35
Trex Ord ShsUSD39.63-1.39-3.3835.8963.4039.2141.10
TRI Pointe Group Inc.USD46.84-0.08-0.1646.8446.8746.8146.92
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.9850-0.1450-3.514.00004.22003.97004.1490
TRINET GROUP ORDUSD42.93+1.08+2.5835.0044.0141.7043.14
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD31.48-0.77-2.3931.8535.0031.3831.96
TriplePoint Venture Growth.USD5.22-0.09-1.694.615.705.185.40
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 LtdUSD9.66-0.13-1.338.7010.729.639.96
Truist Financial Ord ShsUSD50.67-0.48-0.9450.1254.4850.4051.46
TRX Gold Ord ShsUSD1.08-0.06-4.871.121.201.061.13
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 ShsUSD86.03-0.84-0.9772.3986.6484.9687.35
Twenty One Capital Ord Shs.USD7.860-0.110-1.387.8508.1607.7368.045
TWILIO INCUSD140.90-1.27-0.89126.21154.99140.00143.18
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD356.20+15.74+4.62356.00395.12335.74356.63
Tyson Foods Ord Shs Class .USD63.60-0.51-0.8063.0865.8263.1864.45
Uber Technologies Ord Shs .USD74.48+0.37+0.5074.0074.9472.7874.73
Ubiquiti Ord ShsUSD973.30+9.04+0.94920.001 125.66953.14979.33
UBSGROUPUSD42.73+0.63+1.5042.5842.6342.6244.28
UDR AktieUSD36.18-0.03-0.0836.1657.7735.9236.49
UGI ORDUSD37.57-0.20-0.5337.2043.9437.5037.83
UiPath Inc.USD10.39-0.17-1.6110.3010.6410.1910.54
UL Solutions Ord Shs Class.USD88.03-0.26-0.2978.6297.6986.4588.81
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.17-0.24-3.676.106.766.106.46
Unifirst Ord ShsUSD255.53-2.16-0.84232.29303.88254.11258.77
Unilever ADR Reptg 1 Ord S.USD56.91-0.78-1.3558.1158.1456.7957.33
UNION PACIFIC (UNP)USD264.96-2.78-1.04240.00287.33263.10267.80
Unisys Ord ShsUSD2.62-0.04-1.501.052.752.592.64
UNITED MICROELECTRONUSD12.74+1.08+9.2612.3312.6812.1013.39
United Natural Foods Inc.USD49.00+0.94+1.9638.0261.6347.8049.07
United Parcel ServiceUSD106.63+2.69+2.59105.60106.45103.36106.75
United Rentals Ord ShsUSD951.46-11.27-1.17890.00980.00942.83977.66
United States AntimonyUSD9.9800-0.8300-7.689.950010.06009.340010.7700
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD370.69+3.92+1.07367.00367.20365.01370.84
Unity Software Ord ShsUSD26.09-0.45-1.7025.1026.2425.3226.26
Universal Corp.USD52.46-1.51-2.8052.0663.3652.3753.91
Universal Health Realty In.USD40.66-0.14-0.3440.2345.2040.2140.74
Universal Health Services .USD168.04+5.50+3.38155.00187.47159.00169.97
Universal Security Instrum.USD6.03-0.07-1.152.416.485.886.09
Unum Ord ShsUSD81.31+3.49+4.4855.5085.0079.2981.89
Unusual Machines IncUSD13.7400-0.7500-5.1813.200013.920013.170114.4579
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.69-0.04-2.031.651.811.651.76
URANIUM ENERGY ORDUSD13.43-1.04-7.1613.6013.7513.3714.61
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD56.19-0.03-0.0455.5060.9755.4956.46
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.14-0.05-0.1718.7043.2326.8127.31
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD3.47-0.19-5.073.403.543.433.66
V2X Inc.USD65.6600+0.7900+1.2247.560081.400064.610065.9700
VAALCO ENERGY ORDUSD6.67+0.11+1.606.537.246.536.69
Valaris Ord ShsUSD103.96+1.99+1.9561.70110.00100.95104.62
VALE ADR REPTG ONE ORDUSD15.85-1.07-6.3015.8816.0415.7916.28
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD251.34+11.07+4.61251.91258.00242.12251.90
Valhi Ord ShsUSD14.76-0.16-1.0711.8922.7914.4815.19
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 ORDUSD158.38-0.11-0.07157.63163.18155.42159.04
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD87.37-0.20-0.2385.11139.2386.6388.18
Venture Global IncUSD13.16+1.00+8.1813.2613.2912.3813.25
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD89.52+3.92+4.5875.6792.4087.5892.53
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD46.63-0.61-1.2946.4146.9946.2647.53
Vermilion Energy Ord ShsUSD13.48+0.43+3.2613.0014.0013.1613.50
Versigent Ord ShsUSD34.3250+0.1050+0.3132.550054.600033.860035.0377
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.24-0.11-4.682.042.472.202.35
Vertiv Holdings CoUSD306.15+1.12+0.37307.01308.00299.80309.97
VF Ord ShsUSD18.25-0.46-2.4618.0120.5118.0918.71
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD28.61-0.04-0.1428.1328.8328.5128.82
Victoria s Secret Ord ShsUSD50.86-0.87-1.6850.2051.1550.1253.02
Vipshop Holdings LtdUSD14.13+0.01+0.0413.5616.1714.0914.31
Virgin Galactic Holdings I.USD2.34-0.05-1.892.362.572.272.39
Virtus AllianzGI Artificia.USD24.07-0.51-2.0621.0927.2224.0124.67
Virtus AllianzGI Diversifi.USD26.46+0.27+1.0323.0141.9426.2526.58
Virtus AllianzGI Equity & .USD25.64-0.03-0.1223.3530.5825.6325.82
Visa Inc.USD334.85+25.55+8.26331.25332.38333.79341.98
Vishay Intertechnology Ord.USD27.79+1.05+3.9327.0027.9026.7027.84
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD153.78-7.35-4.56154.12154.80153.08161.14
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD18.8900+0.2100+1.1216.100021.040018.530018.9000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.4000-0.0200-0.583.15003.59003.33003.4800
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD2.62-0.16-5.762.362.822.442.89
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD29.34-0.96-3.1711.7430.0029.1630.40
Voyager Technologies Ord S.USD25.6100-1.0100-3.7924.940027.980024.820026.4550
Vulcan Materials AktieUSD296.03+4.57+1.57280.00320.00294.98306.30
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD72.03-0.63-0.8758.7281.0371.8073.94
W&T Offshore Inc.USD4.48+0.49+12.164.464.884.054.49
Wal-Mart Stores Inc.USD128.01+0.42+0.33126.91127.99125.91128.08
Walker & Dunlop Ord ShsUSD50.91-0.59-1.1450.4781.5550.6151.78
Wallbox Ord Shs Class AUSD2.97-0.07-2.302.573.252.953.09
Washington Prime Group Ord.USD--
Waste Connection USD163.73+0.19+0.12155.00260.36161.00164.00
Waste Management Ord ShsUSD230.33+2.98+1.31225.00231.60223.17230.93
Water Corp Ord ShsUSD292.11-8.62-2.87285.00324.56287.19302.41
Wayfair Ord Shs Class AUSD73.29-0.30-0.4171.1880.6570.9473.82
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD114.54-1.24-1.07113.37115.07114.27115.84
Wells Fargo & Co.USD81.52+0.02+0.0279.0181.8180.7082.00
WELLTOWER ORDUSD212.14-2.09-0.98205.55232.29211.41219.59
WESCO International Inc.USD304.95-1.48-0.48123.76488.43297.48306.90
West Fraser Timber Ord ShsUSD63.13-0.80-1.2652.2582.4962.7664.16
West Pharmaceutical Servic.USD295.22+3.31+1.13242.22340.19292.68299.51
Western Alliance Ord ShsUSD79.70-0.77-0.9671.9383.5078.9881.09
Western Copper and Gold Co.USD2.62-0.12-4.382.372.982.602.74
WESTERN UNION ORDUSD8.98+0.04+0.398.149.558.949.17
WESTINGHOUSE AI (WAB)USD261.37-1.81-0.69211.25261.10261.15267.75
Westlake Chemical Partners.USD22.84+0.02+0.099.2023.6022.5022.95
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.75-0.33-1.906.7424.8716.4117.11
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD154.59+2.13+1.39147.30159.00151.70156.95
WeyerhaeuSer REITUSD24.25-0.58-2.3223.8526.6824.1424.90
Wheaton Precious Metals Ak.USD124.84-4.59-3.55126.00129.50124.08128.45
Wheels Up Experience Ord S.USD5.14-1.03-16.644.818.175.116.08
WHIRLPOOL ORDUSD54.66-0.54-0.9851.7057.4054.2055.21
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD73.32+0.28+0.3868.0079.5772.7573.60
Williams Sonoma Ord ShsUSD181.21-6.19-3.30179.96196.25180.50186.74
Winnebago Industries Ord S.USD31.86-0.65-2.0027.4434.0031.7932.31
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD25.64-0.21-0.8125.7026.1425.1727.50
Wolverine World Wide Ord S.USD16.92-0.34-1.9710.5018.7616.8417.34
Woodside PetroleumUSD24.01+0.75+3.2223.6026.0923.6524.07
Woori Financial Group Inc.USD68.05+0.23+0.3463.01108.2367.5868.96
Workiva Inc.USD53.92-0.28-0.5121.5755.5053.1054.06
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD53.90-1.79-3.2121.5486.1453.4555.58
Worthington Steel Ord ShsUSD36.43-1.25-3.3114.7253.6236.2937.57
WPP ADR Representing 5 Ord.USD18.14+0.52+2.9517.8217.8517.8918.26
WR Berkley Ord ShsUSD66.96-0.16-0.2456.6469.9466.3267.29
WW Grainger Ord ShsUSD1 145.16-14.98-1.2910051 820.241 136.351 166.89
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.49+0.09+0.4915.8020.5818.4018.65
XCEL ENERGY ORDUSD78.82-0.66-0.8378.8079.9978.2479.46
Xerox Holdings Ord ShsUSD1.57-0.02-1.261.401.601.541.62
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.USD15.87-0.28-1.7315.6315.7315.8216.04
XPO Logistics Ord ShsUSD216.76-5.25-2.36215.03344.55214.01227.90
Xylem IncUSD115.40-2.51-2.13113.00115.41114.15118.39
Yalla Group Ltd. - ADRUSD6.65-0.08-1.196.457.236.546.77
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD38.51-0.91-2.3133.9358.3438.1039.17
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD29.2350-2.6950-8.4429.500030.800028.500031.8800
YPF Sociedad Anonima ADR E.USD44.83+1.44+3.3244.0047.0043.6345.15
Yum China Holdings Inc.USD48.70+1.36+2.8747.5048.6147.4450.40
Yum! Brands Inc.USD159.91+3.45+2.21152.77176.83158.53163.54
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD16.66-0.22-1.3015.4118.9816.4917.13
Zeta Global Holdings CorpUSD17.8300+0.0600+0.3417.800017.880017.435017.9000
ZIM Integrated Shipping Se.USD26.02-0.04-0.1325.6526.1325.7026.07
ZIMMER HOLDINGS INCUSD80.07-2.74-3.3079.7889.3979.8382.68
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD2.86-0.18-5.781.823.792.832.97
Zoetis Ord Shs Class AUSD113.88-2.77-2.37112.00119.77112.97115.91
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD25.36-0.26-1.0122.7427.0025.2325.57
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

A díjnyertes befektetési alapok TITKAI - Nyertes stratégiák az Erste Alapkezelőtől

VIDEÓ
2026. április 28.
A díjnyertes befektetési alapok TITKAI - Nyertes stratégiák az Erste Alapkezelőtől
Akár egész évre búcsút inthetünk a kamatcsökkentésnek – az agrárárak felfelé mennek

Akár egész évre búcsút inthetünk a kamatcsökkentésnek – az agrárárak felfelé mennek

PODCAST

Maradt a 6,25 százalékos alapkamat. Varga Mihály jegybankelnök rendkívül szigorú...

2026. április 29.

Tartotta a kamatot a jegybank áprilisban

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén szinten tartotta az irányadó kamatokat. A jegybanki alapkamat így továbbra is 6,25 százalékon áll. A...

2026. április 28.
Új történet íródik a Budapesti Értéktőzsdén

Új történet íródik a Budapesti Értéktőzsdén

ELEMZÉS

Már nem kimondottan olcsó a BUX-index, mégis felülteljesítésre számítunk a hazai...

2026. április 24.
Ukrajna baromfiipara megállíthatatlan

Ukrajna baromfiipara megállíthatatlan

AGRÁR SAROK

Annak kapcsán, hogy a negyedik legnagyobb ukrajnai baromfiipari csoport (Avasterra) megháromszorozza kapacitását, érdemes egy pillantást vetni...

2026. április 27.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF365.95+0.76HUF
USDHUF313.36+0.04HUF
OTP41 680-0.12HUF
MOL4 108+1.58HUF
RICHTER13 080+2.43HUF
MTELEKOM2 492+0.40HUF
ERSTE BANK AG96.00-4.38EUR
BUX133 818.48+0.89
DAX23 904.35-0.21EUR

TermékUtolsó árVált.%Deviza 
BUX133 818.48+0.89
DAX23 904.35-0.21EUR
ATX5 790.88-0.74

TermékUtolsó árVált.%Deviza 
OTP41 680-0.12HUF
MOL4 108+1.58HUF
RICHTER13 080+2.43HUF
MTELEKOM2 492+0.40HUF
OPUS318.5+8.52HUF
AKKO INVEST ORD243-2.80HUF

TermékUtolsó árVált.%Deviza 
EURHUF365.95+0.76HUF
CHFHUF396.99+0.31HUF
USDHUF313.36+0.04HUF
EURUSD1.1681+0.03USD
EURCHF0.9215-0.29CHF
EURGBP0.8662-0.06GBP

TermékUtolsó árVált.%Deviza 
EBCBKTS35163+29.37HUF
EBOPUSTL23105+26.51HUF
EBCBKTS36217+21.23HUF
EBWTIOTS1264 064-20.78HUF
EBCBKTL62183-16.44HUF
EBBMWTL253 058-14.80HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.656.74+0.21EUR
ISHARES CORE MSCI WORLD UC.116.56+0.19EUR
Vanguard FTSE All-World UC.153.30+0.12EUR
BTCetc Bitcoin Exchange Tr.57.82-0.06EUR
iShares NASDAQ 100 UCITS E.1 338.20+0.36EUR

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

Kevesebb költés most, több az év hátralevő részében a Metanál

A Meta első negyedéves árbevétele 56,3 milliárd dollár lett, felülmúlva a piaci konszenzust. A vállalat várakozása 55...

2026. április 30.

Nem tudja tartani a lépést a kereslettel az Alphabet

Az Alphabet az első negyedévben ismét könnyen megugrotta a...

2026. április 30.

A felhőszolgáltatások húzzák a Microsoft teljesítményét

A Microsoft közzétette 2026-os üzleti évének harmadik...

2026. április 30.

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

Kapott egy gyomrost az OPEC

Közel 60 év tagság után az Egyesült Arab Emírségek (EAE) tegnap bejelentette, hogy szinte azonnali hatállyal, május elsejével kilép a...

2026. április 29.
A piaci kamatvárakozások a határidős kamatláb-megállapodások alapján nagyon volatilisek

A piaci kamatvárakozások a határidős kamatláb-megállapodások alapján nagyon volatilisek

SZTORI

Az előttünk álló héten kedden ismét összeül az MNB...

2026. április 27.
Már 2 éve óta ostromolja az UniCredit Bank a Commerzbankot – tényleg jön a kerozinválság?

Már 2 éve óta ostromolja az UniCredit Bank a Commerzbankot – tényleg jön a kerozinválság?

PODCAST

Már 2024 elején megszerezte első részesedését az olasz UniCredit a német Commerzbank-ban....

2026. április 23.

Chart

EURHUF: Egy sáv kialakulóban

CHART

A választások utáni eufória és a kockázati prémium csökkenése után...

2026. április 29.

USDHUF: 4 éves mélypontról emelkedik

CHART

Miután 4 éves mélypontra ért a kurzus egy természetes korrekció következett, amit a negatív...

2026. április 29.

Arany: Esnek el a támaszok

CHART

Az arany árát továbbra is az inflációs félelmek és az emelkedő kamatemelési...

2026. április 29.

EURUSD: A mozgóátlagokat teszteli

CHART

Az április közepe óta tartó dollár erősödést a 20 napos mozgóátlag...

2026. április 29.

USDJPY: Közelít a 160-as lélektani szinthez

CHART

Az USDJPY árfolyam egész áprilisban a 158-160 közti sávban oldalazott, aminek a felső éléhez...

2026. április 29.

MOL: Romló hangulat

CHART

A történelmi csúcsok döntését követően most inkább negatívnak tűnik a hangulat a MOL...

2026. április 27.

Elemzés

Újra relevánsak lettek a maastrichti kritériumok

Újra relevánsak lettek a maastrichti kritériumok

ELEMZÉS

Az újonnan felálló kormány elképzelése jelentősen...

2026. április 21.
SpaceX: A jövő, vagy csak egy újabb tőzsdei őrület?

SpaceX: A jövő, vagy csak egy újabb tőzsdei őrület?

ELEMZÉS

Korábban már többször foglalkoztunk vele, hogy 2026 a nagy...

2026. április 15.
Jókora profitnövekedésre számítanak az amerikai cégek a háború árnyékában

Jókora profitnövekedésre számítanak az amerikai cégek a háború árnyékában

ELEMZÉS

Az amerikai vállalatok erős negyedévet zárhattak, miközben a geopolitikai feszültségek egyre...

2026. április 8.

Sztori

Az Erste Alapkezelő szerezte a legtöbb díjat a Klasszis 2026 díjátadón

Az Erste Alapkezelő szerezte a legtöbb díjat a Klasszis 2026 díjátadón

SZTORI

A hazai befektetési alapok piaca az elmúlt években jelentős növekedésen ment keresztül,...

2026. április 20.
A 10 éves német Bundhoz képest vett hozamfelár

A 10 éves német Bundhoz képest vett hozamfelár

SZTORI

A múlt héten látott rally a hazai kötvénypiacon kedvező...

2026. április 20.
A forint euróval szembeni árfolyamának alakulása

A forint euróval szembeni árfolyamának alakulása

SZTORI

A mostani hét fókuszában egyértelműen az állhat, hogy...

2026. április 13.

Agrár sarok

Merre forog a napraforgó?

Merre forog a napraforgó?

AGRÁR SAROK

Legutóbbi előrejelzéseimben a napraforgómag felvásárlási árának csökkenésére számítottam, mivel az argentin termés elérte az európai kikötőket....

2026. április 20.
Az emelkedő sertésárak háttere

Az emelkedő sertésárak háttere

AGRÁR SAROK

Lelkes olvasóim még jól emlékeznek, amikor pár hónapja még ennek ellenkezőjét magyaráztam. De már akkor is előre jeleztem, hogy ez fog történni....

2026. április 7.
Mire ez a sok kereskedelmi megállapodás?

Mire ez a sok kereskedelmi megállapodás?

AGRÁR SAROK

A kapzsiság és hatalmi megalománia sújtotta világunkban, amikor a nagyhatalmi játszmák során borul az egyezményeken, kölcsönös előnyökön nyugvó...

2026. március 31.

Videó

50 ezres OTP? ÚJ CSÚCS az aranyban? - Elszabadulhat a tőzsdei bika

50 ezres OTP? ÚJ CSÚCS az aranyban? - Elszabadulhat a tőzsdei bika

VIDEÓ

Stúdiónkban ismét a BRAD technikai elemzőjét, Puppi Adriánt láttuk vendégül. Az előző...

2026. április 17.
Mire elég a tűzszünet? És a 2/3? - A POLITIKAI SZÁLAK mozgatják a piacokat

Mire elég a tűzszünet? És a 2/3? - A POLITIKAI SZÁLAK mozgatják a piacokat

VIDEÓ

Meghatározó politikai események tartják mozgásban a hazai és külföldi piacokat. Az Erste...

2026. április 15.
A CHIPGYÁRTÁS és az infrastruktúra HATÁRAI - Kifulladhat az AI-boom?

A CHIPGYÁRTÁS és az infrastruktúra HATÁRAI - Kifulladhat az AI-boom?

VIDEÓ

Meddig tudjuk kiszolgálni az emberiség csillapíthatatlannak tűnő chip-igényét, és mely cégek...

2026. április 9.

Podcast

Az új kormány első intézkedéséig hatalmasat mehet még a magyar részvénypiac – előbb-utóbb véget kell vetni a védett üzemanyagárnak

Az új kormány első intézkedéséig hatalmasat mehet még a magyar részvénypiac – előbb-utóbb véget kell vetni a védett üzemanyagárnak

PODCAST

Kétféle hatást látható a vasárnapi magyar választásokat és a sikertelen amerikai-iráni...

2026. április 15.
Indul az amerikai gyorsjelentési szezon az iráni háború árnyékában

Indul az amerikai gyorsjelentési szezon az iráni háború árnyékában

PODCAST

Érinteni fogja az amerikai cégek eredmény-termelőképességét a február végén indult Irán...

2026. április 8.
Robbanás előtt áll a Richter árfolyama – kamatemelési kényszerben az európai jegybank

Robbanás előtt áll a Richter árfolyama – kamatemelési kényszerben az európai jegybank

PODCAST

A Richter az egyik nagy reményű, innovatív nőgyógyászati készítménye újabb lendületet adhat...

2026. április 2.

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